KissMeData/094170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250227	20450	21500	22000	19880	559511	11614640690	00	0.00	N	5	-1250
3	20250226	21700	21650	21700	20850	249659	5326864800	00	0.00	N	2	250
4	20250225	21450	21400	21650	21100	155304	3322254900	00	0.00	N	2	50
5	20250224	21400	20250	21800	20200	268541	5686262500	00	0.00	N	2	750
6	20250221	20650	20700	21250	20400	160353	3329662150	00	0.00	N	3	0
7	20250220	20650	20900	21400	20350	211983	4407793200	00	0.00	N	5	-400
8	20250219	21050	21150	21450	20950	208884	4426525000	00	0.00	N	2	50
9	20250218	21000	22050	22100	20850	365819	7840950200	00	0.00	N	5	-1000
10	20250217	22000	21300	22600	21150	632355	13901605800	00	0.00	N	2	1050
11	20250214	20950	20600	22200	20350	1171855	25031295100	00	0.00	N	2	850
12	20250213	20100	19470	20550	19390	213797	4286491060	00	0.00	N	2	630
13	20250212	19470	19860	19870	19270	220199	4283645520	00	0.00	N	5	-490
14	20250211	19960	20200	20800	19960	238942	4824610670	00	0.00	N	5	-290
15	20250210	20250	19700	20500	19410	376125	7531717240	00	0.00	N	2	430
16	20250207	19820	19540	19900	19280	205745	4044580500	00	0.00	N	2	390
17	20250206	19430	19800	19920	19380	225380	4420029700	00	0.00	N	5	-230
18	20250205	19660	19330	19820	19330	178875	3501197330	00	0.00	N	2	240
19	20250204	19420	19660	19930	19310	288149	5642174000	00	0.00	N	5	-80
20	20250203	19500	19660	19890	19180	376436	7327558060	00	0.00	N	5	-450
21	20250131	19950	20650	21400	19770	1148567	23579106970	00	0.00	N	5	-450
22	20250124	20400	18320	21550	18320	1911426	38672142700	00	0.00	N	2	2000
23	20250123	18400	19000	19000	18400	137539	2566251950	00	0.00	N	5	-410
24	20250122	18810	19110	19150	18720	147633	2794220400	00	0.00	N	5	-250
25	20250121	19060	18610	19130	18570	160536	3020176160	00	0.00	N	2	450
26	20250120	18610	18550	18810	18130	228437	4223005010	00	0.00	N	5	-180
27	20250117	18790	18860	18950	18490	119604	2238312230	00	0.00	N	5	-110
28	20250116	18900	19000	19270	18760	186180	3548290770	00	0.00	N	2	50
29	20250115	18850	18600	19010	18400	156791	2947023520	00	0.00	N	2	180
30	20250114	18670	18660	18730	18250	160911	2971971570	00	0.00	N	2	50
31	20250113	18620	18930	19000	18450	162157	3018323150	00	0.00	N	5	-370
32	20250110	18990	19600	19680	18790	252565	4801941770	00	0.00	N	5	-600
33	20250109	19590	19140	19700	18840	223351	4316485860	00	0.00	N	2	600
34	20250108	18990	18990	19280	18760	223817	4241389200	00	0.00	N	5	-240
35	20250107	19230	19590	19620	19090	226108	4358335710	00	0.00	N	5	-360
36	20250106	19590	19450	19970	19410	236937	4669616420	00	0.00	N	2	440
37	20250103	19150	18500	19630	18350	304878	5840827010	00	0.00	N	2	620
38	20250102	18530	17990	18680	17500	289387	5209867440	00	0.00	N	2	540
39	20241230	17990	18480	18480	17950	259094	4698995830	00	0.00	N	5	-490
40	20241227	18480	20150	20150	18130	501842	9412243510	02	-8.81	N	5	-1400
41	20241226	19880	19880	20153	19652	492397	9816330350	00	0.00	N	2	455
42	20241224	19424	19241	20062	19241	403720	7951049750	00	0.00	N	2	273
43	20241223	19150	18512	19560	18512	313620	5998242750	00	0.00	N	2	638
44	20241220	18512	18785	19059	18512	306683	5745529400	00	0.00	N	5	-136
45	20241219	18648	18648	18922	18375	267079	4988822800	00	0.00	N	5	-364
46	20241218	19013	19196	19332	18694	368525	6998364750	00	0.00	N	5	-182
47	20241217	19196	18831	19424	18740	273916	5243758650	00	0.00	N	2	319
48	20241216	18876	17855	19743	17855	835799	15799044600	00	0.00	N	2	1258
49	20241213	17618	17490	17992	17463	261429	4634819630	00	0.00	N	2	127
50	20241212	17490	17308	17518	17062	280871	4860199940	00	0.00	N	2	127
51	20241211	17363	17326	17873	17171	382502	6683308930	00	0.00	N	2	182
52	20241210	17180	15776	17326	15639	572874	9545425170	00	0.00	N	2	1532
53	20241209	15648	16141	16214	15612	454171	7193265550	00	0.00	N	5	-629
54	20241206	16277	16049	16514	15356	421261	6786641960	00	0.00	N	2	118
55	20241205	16159	16214	16569	16095	290790	4736254140	00	0.00	N	5	-54
56	20241204	16214	14864	16350	14864	589372	9307928970	00	0.00	N	2	975
57	20241203	15238	14782	15356	14718	319268	4799290980	00	0.00	N	2	455
58	20241202	14782	15593	15676	14773	488577	7347126230	00	0.00	N	5	-802
59	20241129	15584	15913	16013	15356	454982	7062119160	00	0.00	N	5	-492
60	20241128	16077	16788	16970	15958	577314	9379961860	00	0.00	N	5	-921
61	20241127	16998	16442	17700	16396	731300	12459353810	00	0.00	N	2	601
62	20241126	16396	16679	16788	16277	204732	3385704320	00	0.00	N	5	-227
63	20241125	16624	16651	16724	16332	257226	4255842670	00	0.00	N	5	-109
64	20241122	16733	17180	17262	16542	224168	3783969990	00	0.00	N	5	-455
65	20241121	17189	17253	17417	16861	187350	3202599240	00	0.00	N	5	-182
66	20241120	17372	18092	18092	17235	196856	3487974250	00	0.00	N	5	-592
67	20241119	17964	16952	18065	16934	350596	6188096830	00	0.00	N	2	1012
68	20241118	16952	16770	16952	16514	189714	3170156720	00	0.00	N	2	182
69	20241115	16770	15931	16943	15767	329781	5429028450	00	0.00	N	2	720
70	20241114	16049	16141	16742	15676	412119	6708710350	00	0.00	N	2	118
71	20241113	15931	16998	17208	15676	642314	10368559140	00	0.00	N	5	-1021
72	20241112	16952	18512	18922	16733	692390	12216418260	00	0.00	N	5	-1650
73	20241111	18603	18284	18831	17855	398364	7288286850	00	0.00	N	2	319
74	20241108	18284	18211	19013	18092	412644	7620488350	00	0.00	N	5	-45
75	20241107	18329	18831	18831	17791	484628	8789779940	00	0.00	N	5	-410
76	20241106	18740	19196	19287	18557	356243	6730454000	00	0.00	N	5	-273
77	20241105	19013	19150	19241	18557	340403	6412258750	00	0.00	N	5	-227
78	20241104	19241	19241	19560	18603	434888	8299181950	00	0.00	N	5	-136
79	20241101	19378	19788	20153	19013	556375	10845618250	00	0.00	N	5	-455
80	20241031	19834	20107	20609	19606	757708	15283131250	00	0.00	N	5	-547
81	20241030	20381	18512	20791	18512	2806617	56647261350	00	0.00	N	2	1823
82	20241029	18557	16688	19150	16670	1817462	33352936140	00	0.00	N	2	1896
83	20241028	16660	16660	16779	16597	69909	1166010630	00	0.00	N	3	0
84	20241025	16660	16779	16825	16587	70124	1168219670	00	0.00	N	5	-72
85	20241024	16733	16861	17116	16551	188510	3156723790	00	0.00	N	5	-209
86	20241023	16943	17217	17463	16870	130401	2230014110	00	0.00	N	5	-273
87	20241022	17217	17490	17508	17162	222478	3857395280	00	0.00	N	5	-273
88	20241021	17490	16961	17581	16770	288002	4959810350	00	0.00	N	2	528
89	20241018	16961	16843	16961	16387	199373	3311733860	00	0.00	N	2	109
90	20241017	16852	16733	16952	16670	117103	1970470600	00	0.00	N	2	45
91	20241016	16806	16569	16806	16341	174425	2882927170	00	0.00	N	2	36
92	20241015	16770	16770	16870	16587	93287	1560753250	00	0.00	N	2	82
93	20241014	16688	17062	17135	16679	228081	3847670790	00	0.00	N	5	-437
94	20241011	17125	17171	17281	17016	124765	2137936240	00	0.00	N	5	-45
95	20241010	17171	17436	17563	17034	168889	2900352250	00	0.00	N	5	-310
96	20241008	17481	17426	17618	17226	192394	3354683730	00	0.00	N	5	-100
97	20241007	17581	17171	17636	17062	197200	3431747620	00	0.00	N	2	474
98	20241004	17107	16989	17253	16961	164157	2811545400	00	0.00	N	2	9
99	20241002	17098	17344	17408	16879	190826	3263821390	00	0.00	N	5	-510
100	20240930	17609	17673	17718	17308	261303	4578330670	00	0.00	N	5	-91
101	20240927	17700	17946	17955	17499	223607	3952892440	00	0.00	N	5	-136
102	20240926	17837	17828	18174	17700	315708	5667793340	00	0.00	N	2	18
103	20240925	17819	17417	18329	17372	472748	8483148920	00	0.00	N	2	465
104	20240924	17353	17281	17481	17235	166494	2889340370	00	0.00	N	2	91
105	20240923	17262	17144	17490	17007	248502	4294365800	00	0.00	N	2	127
106	20240920	17135	17071	17344	16888	179987	3082561830	00	0.00	N	2	145
107	20240919	16989	17144	17235	16825	166513	2831778010	00	0.00	N	5	-155
108	20240913	18800	18740	19080	18490	142552	2685562400	00	0.00	N	2	20
109	20240912	18780	18990	18990	18720	154196	2901976670	00	0.00	N	5	-10
110	20240911	18790	18790	19220	18600	249824	4707552010	00	0.00	N	2	140
111	20240910	18650	18060	18900	17980	355446	6604796550	00	0.00	N	2	620
112	20240909	18030	17530	18200	17170	207509	3671202320	00	0.00	N	2	330
113	20240906	17700	17170	17860	16750	368968	6413940230	00	0.00	N	2	450
114	20240905	17250	16680	17350	16680	259334	4403595800	00	0.00	N	2	540
115	20240904	16710	17050	17050	16650	292521	4914132620	00	0.00	N	5	-870
116	20240903	17580	17730	17840	17550	159794	2819907000	00	0.00	N	5	-120
117	20240902	17700	18520	18520	17650	243784	4352082060	00	0.00	N	5	-820
118	20240830	18520	18410	18540	18290	109141	2009556040	00	0.00	N	2	170
119	20240829	18350	18540	18660	18210	129324	2381223260	00	0.00	N	5	-350
120	20240828	18700	17970	18820	17870	283369	5227367940	00	0.00	N	2	730
121	20240827	17970	18150	18180	17880	171439	3079978020	00	0.00	N	5	-310
122	20240826	18280	18140	18450	17760	220669	4002960640	00	0.00	N	2	140
123	20240823	18140	17800	18290	17680	274236	4928781800	00	0.00	N	5	-50
124	20240822	18190	18750	18780	18100	324752	5943724380	00	0.00	N	5	-560
125	20240821	18750	18860	18860	18370	252006	4675909230	00	0.00	N	5	-100
126	20240820	18850	18850	19090	18660	255590	4815646320	00	0.00	N	2	80
127	20240819	18770	19700	19740	18750	469968	8937478620	00	0.00	N	5	-980
128	20240816	19750	19700	20250	19580	444217	8799890970	00	0.00	N	2	150
129	20240814	19600	19780	20200	19490	438480	8689839900	00	0.00	N	2	70
130	20240813	19530	19880	19890	19030	386966	7495927600	00	0.00	N	5	-360
131	20240812	19890	19880	20100	19620	329600	6535181960	00	0.00	N	2	190
132	20240809	19700	19460	20300	19390	555306	10998722100	00	0.00	N	2	500
133	20240808	19200	19130	19560	19120	317182	6112714620	00	0.00	N	5	-420
134	20240807	19620	19340	20500	19100	767773	15177516990	00	0.00	N	2	280
135	20240806	19340	19600	19920	18430	1279906	24803760560	00	0.00	N	2	1030
136	20240805	18310	19220	21100	16800	4164190	81819392090	00	0.00	N	2	110
137	20240802	18200	18660	18990	18200	447812	8290749130	00	0.00	N	5	-970
138	20240801	19170	19250	19570	18700	541978	10359570490	00	0.00	N	5	-30
139	20240731	19200	21450	23150	19090	4482191	95831148980	00	0.00	N	2	300
140	20240730	18900	21250	22000	18900	1056324	21857630260	00	0.00	N	5	-2400
141	20240729	21300	21900	22100	21100	285116	6117853100	00	0.00	N	5	-300
142	20240726	21600	20450	21750	19990	333502	6952399560	00	0.00	N	2	1050
143	20240725	20550	20000	20750	19810	180721	3660202700	00	0.00	N	2	250
144	20240724	20300	20900	21150	20050	274950	5648022150	00	0.00	N	5	-650
145	20240723	20950	21100	21500	20800	233713	4942519000	00	0.00	N	5	-100
146	20240722	21050	20800	21350	20600	226897	4753171350	00	0.00	N	2	250
147	20240719	20800	20500	21050	19760	270451	5560159530	00	0.00	N	2	250
148	20240718	20550	20150	20750	20000	201724	4118263150	00	0.00	N	3	0
149	20240717	20550	20700	20750	19920	286888	5826812770	00	0.00	N	2	50
150	20240716	20500	21750	23000	20500	983820	21353303600	00	0.00	N	5	-1250
151	20240715	21750	20400	22150	20000	872743	18640919250	00	0.00	N	2	1450
152	20240712	20300	19940	20500	19680	223786	4511580500	00	0.00	N	2	300
153	20240711	20000	19990	20300	19830	157833	3156903750	00	0.00	N	2	10
154	20240710	19990	19500	20700	19400	542314	10966151650	00	0.00	N	2	520
155	20240709	19470	19400	20150	19340	345172	6810032930	00	0.00	N	2	70
156	20240708	19400	18930	19560	18850	190583	3653634420	00	0.00	N	2	470
157	20240705	18930	18120	19100	17870	301479	5649069100	00	0.00	N	2	810
158	20240704	18120	17830	18250	17830	87339	1579483910	00	0.00	N	2	240
159	20240703	17880	18370	18410	17820	135908	2451077330	00	0.00	N	5	-540
160	20240702	18420	18490	19800	18400	581863	11102827430	00	0.00	N	2	180
161	20240701	18240	18070	18380	17950	76770	1391230060	00	0.00	N	2	260
162	20240628	17980	17910	18150	17360	70149	1259978060	00	0.00	N	2	120
163	20240627	17860	17410	18090	17380	96614	1716876580	00	0.00	N	2	350
164	20240626	17510	17320	18050	17320	175048	3110286410	00	0.00	N	2	190
165	20240625	17320	17480	17610	16860	224083	3850331120	00	0.00	N	5	-370
166	20240624	17690	18450	18450	17690	309315	5523354730	00	0.00	N	5	-910
167	20240621	18600	18970	18990	18500	198382	3718001660	00	0.00	N	5	-400
168	20240620	19000	19050	19060	18920	87357	1658269550	00	0.00	N	2	30
169	20240619	18970	18950	19150	18950	88562	1682011780	00	0.00	N	5	-10
170	20240618	18980	19110	19250	18950	118369	2252741990	00	0.00	N	5	-60
171	20240617	19040	19600	19600	19040	150348	2895805180	00	0.00	N	5	-540
172	20240614	19580	19090	19710	18850	325317	6267227510	00	0.00	N	2	490
173	20240613	19090	19200	19470	19090	153422	2949776850	00	0.00	N	5	-70
174	20240612	19160	19100	19200	19040	111181	2123452260	00	0.00	N	2	100
175	20240611	19060	19060	19430	18950	157653	3010942940	00	0.00	N	2	60
176	20240610	19000	19180	19180	18920	133671	2538361140	00	0.00	N	5	-180
177	20240607	19180	19100	19260	19040	109679	2098282530	00	0.00	N	2	100
178	20240605	19080	19250	19320	19060	126333	2418429660	00	0.00	N	2	40
179	20240604	19040	19040	19220	19020	94985	1816118390	00	0.00	N	3	0
180	20240603	19040	19360	19410	19010	212969	4073077440	00	0.00	N	5	-210
181	20240531	19250	19370	19710	19050	159176	3066730830	00	0.00	N	5	-260
182	20240530	19510	19940	20150	19450	175831	3458803270	00	0.00	N	5	-440
183	20240529	19950	19700	20900	19590	580939	11820809580	00	0.00	N	2	450
184	20240528	19500	19890	19960	19400	181840	3581278480	00	0.00	N	5	-190
185	20240527	19690	19340	19700	18870	319328	6115398230	00	0.00	N	2	380
186	20240524	19310	19640	19720	19310	181558	3537816010	00	0.00	N	5	-480
187	20240523	19790	19760	19930	19540	114396	2264414490	00	0.00	N	2	30
188	20240522	19760	19870	19920	19420	231807	4556223730	00	0.00	N	5	-80
189	20240521	19840	20600	20750	19820	368507	7410717640	00	0.00	N	5	-910
190	20240520	20750	20750	21250	20600	204042	4262266200	00	0.00	N	2	200
191	20240517	20550	20800	20900	20450	144271	2967685200	00	0.00	N	5	-300
192	20240516	20850	20800	21150	20650	219870	4585662150	00	0.00	N	2	200
193	20240514	20650	20500	20900	20250	163067	3365417200	00	0.00	N	2	200
194	20240513	20450	20700	20700	19900	271991	5485356810	00	0.00	N	5	-100
195	20240510	20550	20500	20800	20350	141277	2902208300	00	0.00	N	2	50
196	20240509	20500	20900	21050	20450	196247	4055401550	00	0.00	N	5	-450
197	20240508	20950	21100	21100	20650	174642	3647820350	00	0.00	N	5	-150
198	20240507	21100	22000	22000	20800	367817	7778555950	00	0.00	N	5	-350
199	20240503	21450	21600	21650	20900	328236	6960330750	00	0.00	N	5	-50
200	20240502	21500	20450	22450	20200	1073971	23442768300	00	0.00	N	2	1000
201	20240430	20500	21100	21300	20400	301251	6271792900	00	0.00	N	5	-800
202	20240429	21300	19690	21350	19690	806152	16797538770	00	0.00	N	2	1880
203	20240426	19420	19220	19700	19210	198798	3863697310	00	0.00	N	2	430
204	20240425	18990	19180	19470	18890	195849	3724445010	00	0.00	N	5	-250
205	20240424	19240	19300	19460	19220	158747	3069810660	00	0.00	N	2	30
206	20240423	19210	19410	19750	19210	151031	2932719210	00	0.00	N	5	-130
207	20240422	19340	19700	19950	19200	212298	4125714650	00	0.00	N	5	-360
208	20240419	19700	20400	20400	19130	384490	7565498720	00	0.00	N	5	-700
209	20240418	20400	20050	20450	19960	156305	3165280890	00	0.00	N	2	200
210	20240417	20200	20450	20600	20100	174556	3548802550	00	0.00	N	5	-250
211	20240416	20450	19710	20600	19710	303780	6144436250	00	0.00	N	2	450
212	20240415	20000	20200	20300	19700	197666	3946403950	00	0.00	N	5	-600
213	20240412	20600	20100	20850	19920	234474	4800733090	00	0.00	N	2	680
214	20240411	19920	19860	20250	19680	120078	2396296280	00	0.00	N	2	30
215	20240409	19890	19960	20350	19640	215872	4304051330	00	0.00	N	5	-160
216	20240408	20050	20850	21300	20000	377081	7633037500	00	0.00	N	5	-850
217	20240405	20900	20800	21600	20600	452060	9594340050	00	0.00	N	2	150
218	20240404	20750	20650	21250	20400	230545	4801593900	00	0.00	N	2	250
219	20240403	20500	21300	21550	20250	380884	7949013900	00	0.00	N	5	-650
220	20240402	21150	20950	21750	20650	465555	9888460400	00	0.00	N	2	200
221	20240401	20950	20200	21250	20100	362105	7520334400	00	0.00	N	2	900
222	20240329	20050	20650	20700	19950	258024	5188036650	00	0.00	N	5	-600
223	20240328	20650	21000	21500	20600	436409	9149639750	00	0.00	N	3	0
224	20240327	20650	20750	20850	20150	264227	5412512850	00	0.00	N	5	-250
225	20240326	20900	20200	21200	19990	472871	9773504930	00	0.00	N	2	750
226	20240325	20150	19890	20550	19700	233950	4727728610	00	0.00	N	2	260
227	20240322	19890	19720	20300	19710	173244	3460478340	00	0.00	N	2	130
228	20240321	19760	20050	20100	19700	185342	3686040510	00	0.00	N	5	-30
229	20240320	19790	19590	20100	19500	160511	3178333160	00	0.00	N	2	210
230	20240319	19580	19970	19970	19520	196499	3865314960	00	0.00	N	5	-390
231	20240318	19970	20100	20150	19800	330947	6601580920	00	0.00	N	5	-480
232	20240315	20450	19270	21800	18820	1509800	30851400680	00	0.00	N	2	1140
233	20240314	19310	19930	19980	19060	382241	7429877010	00	0.00	N	5	-740
234	20240313	20050	20150	20350	19760	291505	5825307500	00	0.00	N	2	50
235	20240312	20000	19720	20150	19720	307635	6136887680	00	0.00	N	2	280
236	20240311	19720	20600	20850	19700	743426	14777759900	00	0.00	N	5	-1180
237	20240308	20900	21300	21550	20900	421747	8912618050	00	0.00	N	5	-300
238	20240307	21200	21950	22000	21050	451211	9621504150	00	0.00	N	5	-600
239	20240306	21800	22850	23000	21500	905962	19967313400	00	0.00	N	5	-1000
240	20240305	22800	21750	23050	21150	1120080	25096466450	00	0.00	N	2	1250
241	20240304	21550	21300	21600	21100	286020	6119463800	00	0.00	N	2	550
242	20240229	21000	20950	21250	20550	239667	4996515150	00	0.00	N	3	0
243	20240228	21000	21000	21250	20750	266706	5596770600	00	0.00	N	3	0
244	20240227	21000	20850	21650	20800	344083	7281215050	00	0.00	N	2	100
245	20240226	20900	21250	21700	20800	348584	7385981950	00	0.00	N	5	-450
246	20240223	21350	21900	22400	21150	568171	12339105150	00	0.00	N	5	-300
247	20240222	21650	22000	22100	21350	456235	9890502800	00	0.00	N	5	-50
248	20240221	21700	21500	22250	21200	404737	8775478000	00	0.00	N	5	-150
249	20240220	21850	22750	22750	21550	463290	10209153300	00	0.00	N	5	-850
250	20240219	22700	22100	22800	21800	327535	7242106750	00	0.00	N	2	300
251	20240216	22400	24100	24200	22200	863054	19824565300	00	0.00	N	5	-1050
252	20240215	23450	22400	23450	22200	1052721	24132861950	00	0.00	N	2	1500
253	20240214	21950	21400	22050	20850	508997	10953022600	00	0.00	N	2	50
254	20240213	21900	22400	22800	21500	680170	14860288650	00	0.00	N	5	-1050
255	20240208	22950	23000	23450	22400	504473	11605059700	00	0.00	N	5	-50
256	20240207	23000	22500	23200	22050	494123	11169178050	00	0.00	N	2	600
257	20240206	22400	21700	23000	21550	997377	22386637400	00	0.00	N	2	900
258	20240205	21500	21150	21600	20900	304452	6471321700	00	0.00	N	2	600
259	20240202	20900	21650	21900	20750	502355	10675868850	00	0.00	N	5	-400
260	20240201	21300	20500	21950	20350	609346	12961348450	00	0.00	N	2	550
261	20240131	20750	21800	21900	20650	767460	16167879400	00	0.00	N	5	-1300
262	20240130	22050	23600	23650	21700	858950	19211537400	00	0.00	N	5	-1450
263	20240129	23500	25200	25750	22800	1486794	35960774850	00	0.00	N	5	-1500
264	20240126	25000	23750	26250	23100	5594452	138339488200	00	0.00	N	2	2650
265	20240125	22350	23500	23500	21700	1203676	26785496750	00	0.00	N	5	-1000
266	20240124	23350	21250	24650	21200	3449498	80106074600	00	0.00	N	2	2350
267	20240123	21000	22000	22100	20850	520818	11162464550	00	0.00	N	5	-350
268	20240122	21350	20350	21800	20200	775162	16432531700	00	0.00	N	2	1350
269	20240119	20000	20650	20900	19870	345069	7014963540	00	0.00	N	5	-50
270	20240118	20050	20050	20400	19750	347341	6947411420	00	0.00	N	5	-150
271	20240117	20200	21000	21400	20200	498948	10323702800	00	0.00	N	5	-550
272	20240116	20750	22000	22150	20700	634617	13450207750	00	0.00	N	5	-1400
273	20240115	22150	22450	22750	21700	558726	12358770900	00	0.00	N	5	-450
274	20240112	22600	22850	23100	21500	1175476	26286367850	00	0.00	N	5	-700
275	20240111	23300	19890	24200	19890	3696035	84452349490	00	0.00	N	2	3470
276	20240110	19830	20500	20550	19800	323684	6454353320	00	0.00	N	5	-770
277	20240109	20600	21000	21450	20600	282251	5905172850	00	0.00	N	5	-300
278	20240108	20900	21300	21300	20400	295218	6136070600	00	0.00	N	5	-400
279	20240105	21300	21000	21600	20650	336637	7098469150	00	0.00	N	2	550
280	20240104	20750	21700	23250	20600	1241339	27388237250	00	0.00	N	5	-850
281	20240103	21600	21200	22050	20850	577147	12411044750	00	0.00	N	2	100
282	20240102	21500	21250	21950	20650	859652	18319712150	00	0.00	N	2	500
283	20231228	21000	19120	21400	18830	1728357	35512756660	00	0.00	N	2	1930
284	20231227	19070	18200	19180	18100	430818	8088174950	02	0.00	N	2	1060
285	20231226	18010	19020	19110	18000	360384	6611710130	00	0.00	N	5	-880
286	20231222	18890	19010	19180	18560	298535	5649706610	00	0.00	N	2	10
287	20231221	18880	18470	19020	18310	236196	4425821190	00	0.00	N	2	180
288	20231220	18700	19140	19350	18620	307281	5797457030	00	0.00	N	5	-440
289	20231219	19140	19100	19180	18520	275277	5192593220	00	0.00	N	2	50
290	20231218	19090	18710	19130	18500	219203	4143853140	00	0.00	N	2	430
291	20231215	18660	18190	19170	17980	344467	6327474750	00	0.00	N	2	620
292	20231214	18040	18520	18850	17960	214426	3901722770	00	0.00	N	5	-280
293	20231213	18320	18860	18990	18110	213706	3952190440	00	0.00	N	5	-670
294	20231212	18990	18770	19400	18450	360614	6859571840	00	0.00	N	2	370
295	20231211	18620	18500	19400	18430	378774	7183282780	00	0.00	N	2	270
296	20231208	18350	17580	18510	17000	434529	7830532630	00	0.00	N	2	850
297	20231207	17500	17630	18170	17300	288433	5114758320	00	0.00	N	5	-160
298	20231206	17660	18250	18300	17660	258404	4600587600	00	0.00	N	5	-670
299	20231205	18330	18220	18680	17570	339243	6109331970	00	0.00	N	2	60
300	20231204	18270	18770	18770	18150	312690	5736278230	00	0.00	N	5	-520
301	20231201	18790	19100	19400	18600	331721	6292217290	00	0.00	N	5	-310
302	20231130	19100	19700	19860	19100	480722	9279791630	00	0.00	N	5	-600
303	20231129	19700	19990	19990	19340	380641	7476376550	00	0.00	N	3	0
304	20231128	19700	20350	20600	19410	578389	11428613580	00	0.00	N	5	-600
305	20231127	20300	20650	20900	19980	354074	7219936260	00	0.00	N	5	-400
306	20231124	20700	20550	21350	20300	405883	8417604400	00	0.00	N	3	0
307	20231123	20700	23700	24600	20700	1812594	41452093400	00	0.00	N	5	-1750
308	20231122	22450	22400	23450	21900	802067	18128551100	00	0.00	N	5	-100
309	20231121	22550	22200	22700	21750	407552	9066709150	00	0.00	N	2	400
310	20231120	22150	22500	22500	20900	588354	12847426050	00	0.00	N	2	50
311	20231117	22100	21700	22700	21400	480798	10594603600	00	0.00	N	2	200
312	20231116	21900	21900	22800	21050	791699	17322076650	00	0.00	N	2	400
313	20231115	21500	21500	21750	20600	857207	18169932450	00	0.00	N	2	250
314	20231114	21250	18180	21650	18180	1910958	39475426980	00	0.00	N	2	3080
315	20231113	18170	18900	18970	17740	495366	9072412890	00	0.00	N	5	-570
316	20231110	18740	20700	21350	18740	1279678	25123954400	00	0.00	N	5	-2260
317	20231109	21000	20450	21250	20100	476988	9894540900	00	0.00	N	2	750
318	20231108	20250	20650	22000	20000	589961	12365787750	00	0.00	N	5	-200
319	20231107	20450	20550	21250	19630	731587	14885525480	00	0.00	N	2	250
320	20231106	20200	18600	20400	18500	747900	14562002510	00	0.00	N	2	1730
321	20231103	18470	18650	18950	18090	603936	11173869590	00	0.00	N	5	-310
322	20231102	18780	16650	19230	16560	2049575	37332833670	00	0.00	N	2	2630
323	20231101	16150	15700	16160	15430	378349	5991881450	00	0.00	N	2	450
324	20231031	15700	16300	16420	15490	372347	5863188230	00	0.00	N	5	-580
325	20231030	16280	16150	16420	15700	301344	4870546550	00	0.00	N	2	230
326	20231027	16050	16480	16820	15940	422409	6859075660	00	0.00	N	5	-430
327	20231026	16480	16520	17140	16390	431278	7200221120	00	0.00	N	5	-1100
328	20231025	17580	18480	18490	17320	342697	6075018120	00	0.00	N	5	-820
329	20231024	18400	18450	18660	17000	383408	6846979170	00	0.00	N	2	300
330	20231023	18100	18180	18820	17670	458706	8319577810	00	0.00	N	5	-410
331	20231020	18510	19740	19880	18500	419623	7987527650	00	0.00	N	5	-1290
332	20231019	19800	20350	20800	19750	484571	9776935610	00	0.00	N	5	-1350
333	20231018	21150	21850	22250	20850	407333	8742691200	00	0.00	N	5	-700
334	20231017	21850	21550	22200	20800	454224	9749528600	00	0.00	N	2	300
335	20231016	21550	21950	22000	20100	691142	14570048100	00	0.00	N	5	-1000
336	20231013	22550	22650	23400	22250	800062	18269872100	00	0.00	N	5	-250
337	20231012	22800	24100	24300	22550	1830894	42702591850	00	0.00	N	5	-1000
338	20231011	23800	18960	24000	18700	4621549	105953965750	00	0.00	N	2	5310
339	20231010	18490	20400	20500	18370	988629	18803150590	00	0.00	N	5	-2310
340	20231006	20800	20600	21450	20150	375979	7832613850	00	0.00	N	2	150
341	20231005	20650	19750	21300	19560	778565	15949325490	00	0.00	N	2	1200
342	20231004	19450	20400	20600	19410	702802	13987104770	00	0.00	N	5	-1350
343	20230927	20800	21000	21350	20350	1243005	25653258750	00	0.00	N	5	-800
344	20230926	21600	21750	22950	21250	573107	12576945350	00	0.00	N	2	150
345	20230925	21450	21800	22100	21150	368069	7948992150	00	0.00	N	5	-800
346	20230922	22250	22100	22300	21500	327104	7205626050	00	0.00	N	5	-300
347	20230921	22550	22950	23350	22200	428083	9660272050	00	0.00	N	5	-750
348	20230920	23300	23400	23900	22800	310657	7205267650	00	0.00	N	5	-300
349	20230919	23600	23450	23900	22750	478760	11081265200	00	0.00	N	3	0
350	20230918	23600	24000	24200	23350	514144	12163449150	00	0.00	N	5	-650
351	20230915	24250	24850	25050	23900	438775	10688630800	00	0.00	N	5	-450
352	20230914	24700	24650	25100	23750	488528	11980105800	00	0.00	N	5	-150
353	20230913	24850	24650	25550	24500	355879	8911785400	00	0.00	N	5	-150
354	20230912	25000	26900	27050	24600	811009	20645388850	00	0.00	N	5	-1500
355	20230911	26500	25850	27100	25450	571347	15113127300	00	0.00	N	2	550
356	20230908	25950	26200	26850	25750	484325	12643536450	00	0.00	N	5	-600
357	20230907	26550	27800	28550	25650	981929	26874373350	00	0.00	N	5	-750
358	20230906	27300	27200	28000	26800	605714	16632763850	00	0.00	N	5	-200
359	20230905	27500	28200	28700	27150	777807	21544077200	00	0.00	N	5	-1150
360	20230904	28650	30050	30350	28500	826029	23930823000	00	0.00	N	5	-1800
361	20230901	30450	29300	31450	28850	1611354	48782365100	00	0.00	N	2	1150
362	20230831	29300	29800	31800	28500	2976834	90247492700	00	0.00	N	3	0
363	20230830	29300	28850	29500	27650	992368	28515296650	00	0.00	N	2	600
364	20230829	28700	27050	28700	26500	1073478	29619791300	00	0.00	N	2	1050
365	20230828	27650	29000	29000	27350	745869	20835617850	00	0.00	N	5	-950
366	20230825	28600	28550	29700	27750	975539	28032242200	00	0.00	N	5	-600
367	20230824	29200	30250	32850	28400	2804019	84992162850	00	0.00	N	5	-1450
368	20230823	30650	30400	31000	28600	2642488	79427170950	00	0.00	N	2	800
369	20230822	29850	25250	30200	24950	5344862	153012496800	00	0.00	N	2	5300
370	20230821	24550	26300	26450	24400	1381283	34848410250	00	0.00	N	5	-2600
371	20230818	27150	26550	29100	26400	1473126	41123742100	00	0.00	N	5	-150
372	20230817	27300	25600	28600	24150	1414911	37644989700	00	0.00	N	2	1350
373	20230816	25950	27550	29400	25000	1311078	35961143850	00	0.00	N	5	-2500
374	20230814	28450	27500	29200	27200	1216190	34224159600	00	0.00	N	2	50
375	20230811	28400	24550	29700	24000	4217982	114763743600	00	0.00	N	2	4200
376	20230810	24200	24650	24850	23000	1556555	37161452450	00	0.00	N	5	-1450
377	20230809	25650	26500	26850	25000	1044765	27002976400	00	0.00	N	5	-1500
378	20230808	27150	26000	27150	25000	1504955	39198809200	00	0.00	N	2	800
379	20230807	26350	27700	28250	25300	1469025	39221354100	00	0.00	N	5	-2500
380	20230804	28850	29900	30900	27750	1211269	35153180200	00	0.00	N	5	-600
381	20230803	29450	31000	31200	28600	1240489	37146054600	00	0.00	N	5	-2300
382	20230802	31750	32600	33500	30350	1444349	45862292700	00	0.00	N	5	-1450
383	20230801	33200	30150	33200	29100	2691226	84439107050	00	0.00	N	2	1900
384	20230731	31300	28950	32650	28850	2265458	70495052850	00	0.00	N	2	1350
385	20230728	29950	28650	31000	27500	3142794	92674253800	00	0.00	N	2	2600
386	20230727	27350	32800	32800	26400	3819246	110089898500	00	0.00	N	5	-5850
387	20230726	33200	30500	33200	27700	5904162	180517299450	00	0.00	N	2	1900
388	20230725	31300	36000	40950	29150	6970782	243120815100	00	0.00	N	5	-6100
389	20230724	37400	46100	46800	35500	5025675	200172681700	00	0.00	N	5	-11900
390	20230721	49300	52400	54300	47700	2169004	110047152000	00	0.00	N	3	0
391	20230720	49300	49300	49300	49300	0	0	00	0.00	N	0	0
392	20230719	49300	47000	52000	45350	3105581	151317142400	00	0.00	N	2	100
393	20230718	49200	44700	50000	43550	4691243	221130901850	00	0.00	N	2	7250
394	20230717	41950	36550	43250	36250	3895087	158815950900	00	0.00	N	2	5800
395	20230714	36150	33450	37900	33100	1789349	62464107900	00	0.00	N	2	2050
396	20230713	34100	31550	34100	30050	2461381	79352282700	00	0.00	N	2	2550
397	20230712	31550	31200	38100	28500	5876106	200556993100	00	0.00	N	2	1300
398	20230711	30250	29500	30300	28350	1806013	53079079900	00	0.00	N	3	0
399	20230710	30250	26850	31400	25550	3509007	100183065650	00	0.00	N	2	4200
400	20230707	26050	25200	27300	24550	1973409	50861973600	00	0.00	N	5	-200
401	20230706	26250	28600	30500	25800	3567562	99587935600	00	0.00	N	2	1350
402	20230705	24900	22000	25750	19990	6635130	153180829510	00	0.00	N	2	3350
403	20230704	21550	23000	23400	21300	916859	20484096850	00	0.00	N	5	-1900
404	20230703	23450	22650	23450	21550	995766	22602275700	00	0.00	N	2	1250
405	20230630	22200	21800	23000	20300	1214892	26961763500	00	0.00	N	2	1850
406	20230629	20350	18370	20350	18370	1435599	28191819700	00	0.00	N	2	1210
407	20230628	19140	21500	26800	18590	3216127	66789169730	00	0.00	N	5	-1610
408	20230627	20750	15600	20750	15600	2035308	36786040530	00	0.00	N	1	4760
409	20230626	15990	12600	15990	12170	14589943	210596097130	00	0.00	N	1	3690
410	20230623	12300	12860	13090	12110	3300998	41337059910	00	0.00	N	5	-700
411	20230622	13000	13170	14000	12290	16730139	219019767430	00	0.00	N	2	910
412	20230621	12090	10000	12090	9540	13831418	154021627980	00	0.00	N	1	2790
413	20230620	9300	8630	9300	8630	1114940	10052807980	00	0.00	N	2	700
414	20230619	8600	8430	8730	8270	306336	2603181190	00	0.00	N	2	210
415	20230616	8390	8460	8480	8270	204048	1701997740	00	0.00	N	5	-20
416	20230615	8410	8260	8660	8220	481962	4075327430	00	0.00	N	2	190
417	20230614	8220	8270	8440	8130	300133	2485818920	00	0.00	N	3	0
418	20230613	8220	8400	8400	8140	282824	2328616780	00	0.00	N	5	-130
419	20230612	8350	8200	8430	8190	261862	2178410890	00	0.00	N	2	150
420	20230609	8200	8240	8260	8160	245385	2010014870	00	0.00	N	3	0
421	20230608	8200	8300	8300	8140	171783	1407470830	00	0.00	N	5	-100
422	20230607	8300	8420	8480	8300	201884	1693461320	00	0.00	N	5	-120
423	20230605	8420	8380	8500	8250	168510	1411974120	00	0.00	N	2	120
424	20230602	8300	8490	8530	8270	208291	1738770320	00	0.00	N	5	-100
425	20230601	8400	8350	8470	8330	143967	1207051430	00	0.00	N	2	60
426	20230531	8340	8600	8630	8340	193794	1632446200	00	0.00	N	5	-260
427	20230530	8600	8390	8670	8360	250635	2140204390	00	0.00	N	2	240
428	20230526	8360	8580	8580	8350	157296	1326651600	00	0.00	N	5	-140
429	20230525	8500	8440	8640	8330	161221	1364013670	00	0.00	N	2	100
430	20230524	8400	8580	8600	8330	221265	1861142200	00	0.00	N	5	-200
431	20230523	8600	8800	8830	8600	317957	2763672030	00	0.00	N	5	-290
432	20230522	8890	8660	9100	8580	796789	7058397470	00	0.00	N	2	450
433	20230519	8440	8600	8630	8380	177954	1507403820	00	0.00	N	5	-10
434	20230518	8450	8310	8490	8280	226208	1901377430	00	0.00	N	2	220
435	20230517	8230	8190	8270	8080	143962	1179184850	00	0.00	N	2	100
436	20230516	8130	8250	8330	8100	234118	1916616310	00	0.00	N	5	-50
437	20230515	8180	8470	8470	8150	273656	2250568300	00	0.00	N	5	-290
438	20230512	8470	9050	9080	8310	964917	8272500540	00	0.00	N	5	-630
439	20230511	9100	9410	9630	9030	1119627	10453458390	00	0.00	N	5	-300
440	20230510	9400	9250	9480	9110	433328	4048418880	00	0.00	N	2	150
441	20230509	9250	9330	9480	8910	577606	5340222480	00	0.00	N	2	50
442	20230508	9200	9200	9380	9040	364848	3364574540	00	0.00	N	2	160
443	20230504	9040	9050	9350	8970	544124	4974053840	00	0.00	N	2	70
444	20230503	8970	8620	9050	8560	468211	4154496130	00	0.00	N	2	320
445	20230502	8650	8770	8840	8480	381370	3299784430	00	0.00	N	5	-120
446	20230428	8770	8250	8910	8040	789541	6756991640	00	0.00	N	2	560
447	20230427	8210	8050	8260	7970	249749	2031290410	00	0.00	N	2	210
448	20230426	8000	7740	8140	7720	222178	1775579860	00	0.00	N	2	190
449	20230425	7810	8050	8130	7540	395189	3089164010	00	0.00	N	5	-230
450	20230424	8040	8220	8220	7970	307818	2481299040	00	0.00	N	5	-180
451	20230421	8220	8260	8470	8190	269505	2229173770	00	0.00	N	5	-40
452	20230420	8260	8220	8430	8160	370572	3075684800	00	0.00	N	2	20
453	20230419	8240	8080	8280	8020	260122	2124272850	00	0.00	N	2	100
454	20230418	8140	8190	8210	8010	247083	1998292120	00	0.00	N	5	-40
455	20230417	8180	8200	8210	8000	246534	1998267720	00	0.00	N	2	60
456	20230414	8120	8180	8210	8080	284067	2309446500	00	0.00	N	2	30
457	20230413	8090	8610	8610	8050	1046010	8547211060	00	0.00	N	5	-470
458	20230412	8560	8050	9200	7990	2816253	24659301040	00	0.00	N	2	520
459	20230411	8040	8010	8120	7920	240909	1927082540	00	0.00	N	2	30
460	20230410	8010	8100	8160	7950	244031	1959648560	00	0.00	N	5	-90
461	20230407	8100	8180	8270	8000	214307	1744005610	00	0.00	N	2	10
462	20230406	8090	8280	8310	8080	289857	2358051380	00	0.00	N	5	-240
463	20230405	8330	8300	8350	8190	179530	1486198020	00	0.00	N	2	90
464	20230404	8240	8450	8570	8220	529596	4400499740	00	0.00	N	5	-260
465	20230403	8500	8940	8990	8070	875778	7375055630	00	0.00	N	5	-630
466	20230331	9130	9300	9520	9120	364902	3386782960	00	0.00	N	5	-10
467	20230330	9140	9330	9420	9140	293498	2713658300	00	0.00	N	5	-80
468	20230329	9220	9100	9470	9050	371819	3451039930	00	0.00	N	2	120
469	20230328	9100	9030	9280	9020	178969	1637113090	00	0.00	N	5	-10
470	20230327	9110	9220	9330	9010	290653	2653284290	00	0.00	N	5	-130
471	20230324	9240	9070	9380	9030	336202	3114213850	00	0.00	N	2	260
472	20230323	8980	9150	9210	8960	283963	2581167410	00	0.00	N	5	-180
473	20230322	9160	8980	9180	8930	260009	2361157110	00	0.00	N	2	190
474	20230321	8970	8850	8990	8700	181632	1606633240	00	0.00	N	2	180
475	20230320	8790	8700	8850	8500	211665	1843324330	00	0.00	N	2	90
476	20230317	8700	8140	8950	8120	502857	4327907640	00	0.00	N	2	570
477	20230316	8130	8050	8240	7880	203865	1639217980	00	0.00	N	5	-10
478	20230315	8140	8100	8300	8040	145973	1190891280	00	0.00	N	2	180
479	20230314	7960	8450	8490	7960	278745	2259303650	00	0.00	N	5	-560
480	20230313	8520	8380	8540	8290	153573	1290864830	00	0.00	N	5	-40
481	20230310	8560	8490	8830	8460	188251	1622360590	00	0.00	N	5	-150
482	20230309	8710	8950	9030	8080	759206	6495201510	00	0.00	N	5	-180
483	20230308	8890	8900	8930	8730	193218	1700135030	00	0.00	N	5	-50
484	20230307	8940	9170	9170	8900	209608	1882557840	00	0.00	N	5	-240
485	20230306	9180	8830	9180	8630	342146	3036767340	00	0.00	N	2	390
486	20230303	8790	8920	8920	8750	202440	1780842050	00	0.00	N	5	-60
487	20230302	8850	8940	9020	8820	215570	1914835340	00	0.00	N	5	-170
488	20230228	9020	8980	9190	8960	109231	986793760	00	0.00	N	2	60
489	20230227	8960	8930	9020	8800	135562	1205678100	00	0.00	N	3	0
490	20230224	8960	9070	9120	8890	151491	1364118500	00	0.00	N	5	-100
491	20230223	9060	9040	9160	9000	160109	1453737860	00	0.00	N	2	50
492	20230222	9010	8990	9100	8940	181343	1633933240	00	0.00	N	5	-50
493	20230221	9060	9190	9260	9050	223586	2034387310	00	0.00	N	5	-160
494	20230220	9220	9300	9360	9160	137912	1273772430	00	0.00	N	5	-80
495	20230217	9300	9400	9620	9130	336588	3136993830	00	0.00	N	5	-160
496	20230216	9460	9450	9620	9370	192525	1818361620	00	0.00	N	2	20
497	20230215	9440	9690	9900	9380	362126	3496401430	00	0.00	N	5	-100
498	20230214	9540	9700	10100	9500	360596	3513065640	00	0.00	N	5	-150
499	20230213	9690	9650	9790	9400	230623	2217352530	00	0.00	N	5	-20
500	20230210	9710	9310	9730	9150	382978	3618696950	00	0.00	N	2	370
501	20230209	9340	9610	9610	9330	166332	1568028700	00	0.00	N	5	-270
502	20230208	9610	9320	9710	9130	351461	3307322430	00	0.00	N	2	290
503	20230207	9320	9300	9480	9290	194015	1819958700	00	0.00	N	2	100
504	20230206	9220	9080	9270	9000	247188	2245800870	00	0.00	N	3	0
505	20230203	9220	9600	9600	9200	218735	2038564400	00	0.00	N	5	-280
506	20230202	9500	9300	9600	9290	267020	2530239390	00	0.00	N	2	280
507	20230201	9220	9110	9320	9050	130301	1201662640	00	0.00	N	2	130
508	20230131	9090	9100	9170	8970	110235	998226780	00	0.00	N	3	0
509	20230130	9090	9440	9440	9040	155422	1425410530	00	0.00	N	5	-360
510	20230127	9450	9530	9570	9360	86948	822260630	00	0.00	N	5	-90
511	20230126	9540	9300	9660	9150	230875	2194812130	00	0.00	N	2	280
512	20230125	9260	9110	9400	9040	195131	1799907430	00	0.00	N	2	260
513	20230120	9000	8780	9100	8680	133157	1195395730	00	0.00	N	2	310
514	20230119	8690	8910	8920	8600	280742	2458312210	00	0.00	N	5	-230
515	20230118	8920	9000	9050	8920	120731	1082923250	00	0.00	N	5	-90
516	20230117	9010	9110	9170	8990	122492	1106511810	00	0.00	N	5	-100
517	20230116	9110	9100	9170	9010	79248	721326140	00	0.00	N	2	10
518	20230113	9100	9150	9260	9060	142666	1304941810	00	0.00	N	2	10
519	20230112	9090	9300	9300	9020	110341	1006103340	00	0.00	N	5	-120
520	20230111	9210	9260	9310	9100	85946	788726980	00	0.00	N	2	30
521	20230110	9180	9250	9450	9180	117907	1093461660	00	0.00	N	5	-40
522	20230109	9220	9010	9390	9000	101583	939025550	00	0.00	N	2	220
523	20230106	9000	8850	9080	8850	91615	825410030	00	0.00	N	3	0
524	20230105	9000	9190	9310	8960	181115	1640004500	00	0.00	N	5	-220
525	20230104	9220	9410	9650	9220	179769	1689799890	00	0.00	N	5	-190
526	20230103	9410	8880	9610	8880	268328	2461554360	00	0.00	N	2	300
527	20230102	9110	9900	9940	9000	434356	4079939330	00	0.00	N	5	-780
528	20221229	9890	10100	10100	9830	370654	3684767610	00	0.00	N	5	-360
529	20221228	10250	10850	11300	10250	1017372	10974375850	02	0.00	N	5	-350
530	20221227	10600	10600	10800	10500	229297	2435352950	00	0.00	N	3	0
531	20221226	10600	9950	10750	9930	965730	9816242560	00	0.00	N	2	680
532	20221223	9920	10000	10250	9750	842165	8444244120	00	0.00	N	5	-630
533	20221222	10550	10450	10750	10350	285344	3015317300	00	0.00	N	2	250
534	20221221	10300	10400	10500	10200	130623	1351883050	00	0.00	N	5	-100
535	20221220	10400	10300	10600	10150	215608	2239442350	00	0.00	N	2	150
536	20221219	10250	10100	10300	10000	104402	1061174750	00	0.00	N	2	100
537	20221216	10150	10000	10400	9990	137486	1405024890	00	0.00	N	5	-100
538	20221215	10250	9790	10400	9600	344042	3501541450	00	0.00	N	2	460
539	20221214	9790	9300	9850	9270	223944	2157739640	00	0.00	N	2	530
540	20221213	9260	9380	9400	9220	83620	776288870	00	0.00	N	5	-60
541	20221212	9320	9280	9370	9100	115550	1065878650	00	0.00	N	2	90
542	20221209	9230	9410	9670	9190	255453	2388919160	00	0.00	N	5	-120
543	20221208	9350	9530	9620	9300	182426	1710845880	00	0.00	N	5	-170
544	20221207	9520	9740	9950	9400	224225	2159563510	00	0.00	N	5	-270
545	20221206	9790	10000	10100	9700	280383	2770757470	00	0.00	N	5	-360
546	20221205	10150	10900	10950	10050	450237	4735076650	00	0.00	N	5	-500
547	20221202	10650	10800	10850	10300	288269	3055689950	00	0.00	N	5	-200
548	20221201	10850	11050	11100	10750	333801	3633916350	00	0.00	N	3	0
549	20221130	10850	10850	10950	10600	167609	1806953950	00	0.00	N	5	-50
550	20221129	10900	10750	11050	10600	173059	1875481300	00	0.00	N	2	200
551	20221128	10700	10750	10950	10500	222929	2398097050	00	0.00	N	5	-150
552	20221125	10850	10500	11200	10350	519710	5637130300	00	0.00	N	2	450
553	20221124	10400	10100	10800	9990	399362	4143389300	00	0.00	N	2	200
554	20221123	10200	10300	10500	9990	216959	2213724720	00	0.00	N	3	0
555	20221122	10200	10400	10650	9900	640401	6507707330	00	0.00	N	5	-400
556	20221121	10600	11300	11400	10400	573266	6204336550	00	0.00	N	5	-850
557	20221118	11450	11550	11550	10300	911459	10009805000	00	0.00	N	5	-50
558	20221117	11500	11550	12000	11300	654223	7598472000	00	0.00	N	2	50
559	20221116	11450	11000	11650	10750	790477	8975295900	00	0.00	N	2	450
560	20221115	11000	11050	12450	9780	4924222	55656504390	00	0.00	N	2	250
561	20221114	10750	10850	10900	10550	246092	2631636950	00	0.00	N	5	-50
562	20221111	10800	10900	10900	10500	426822	4571187050	00	0.00	N	2	300
563	20221110	10500	10750	10850	10450	396143	4222396200	00	0.00	N	5	-200
564	20221109	10700	10150	10750	10050	1018883	10700476800	00	0.00	N	2	750
565	20221108	9950	9880	10050	9750	186309	1846314330	00	0.00	N	2	70
566	20221107	9880	10150	10150	9480	405758	3966251720	00	0.00	N	5	-270
567	20221104	10150	10150	10250	9960	178526	1794223920	00	0.00	N	5	-50
568	20221103	10200	9950	10450	9830	202117	2055555070	00	0.00	N	2	50
569	20221102	10150	10000	10450	9760	399804	4046393640	00	0.00	N	2	240
570	20221101	9910	9610	9930	9530	283547	2768728520	00	0.00	N	2	300
571	20221031	9610	9380	9990	9230	431395	4140498400	00	0.00	N	2	340
572	20221028	9270	9150	9410	9130	219881	2041421520	00	0.00	N	2	150
573	20221027	9120	9050	9250	8940	224850	2046142870	00	0.00	N	2	30
574	20221026	9090	9090	9430	8990	215756	1986303590	00	0.00	N	5	-40
575	20221025	9130	9170	9300	8990	243372	2220112030	00	0.00	N	3	0
576	20221024	9130	9640	9790	9130	594504	5603011130	00	0.00	N	5	-660
577	20221021	9790	9610	10100	9460	1030119	10067257470	00	0.00	N	2	430
578	20221020	9360	8200	9450	8120	994916	8863756090	00	0.00	N	2	1100
579	20221019	8260	8540	8620	8100	482100	4024542310	00	0.00	N	5	-360
580	20221018	8620	9000	9140	8500	384061	3364024640	00	0.00	N	5	-220
581	20221017	8840	8820	9000	8730	300037	2651130670	00	0.00	N	5	-210
582	20221014	9050	8500	9170	8450	478395	4258513340	00	0.00	N	2	660
583	20221013	8390	8640	8680	8240	570171	4810894580	00	0.00	N	5	-510
584	20221012	8900	9460	9500	8620	860425	7707978890	00	0.00	N	5	-680
585	20221011	9580	9800	9810	9260	557461	5313735490	00	0.00	N	5	-320
586	20221007	9900	9960	10200	9720	558072	5535592880	00	0.00	N	5	-200
587	20221006	10100	10000	10250	9900	299703	3006471150	00	0.00	N	2	100
588	20221005	10000	9900	10300	9560	914459	9118867100	00	0.00	N	2	340
589	20221004	9660	9900	10050	9540	922238	9025878070	00	0.00	N	2	10
590	20220930	9650	8490	9800	8450	2912773	27026877470	00	0.00	N	2	1320
591	20220929	8330	8200	8720	7840	1003531	8335719490	00	0.00	N	2	280
592	20220928	8050	7690	8800	7430	4206109	33811769350	00	0.00	N	2	910
593	20220927	7140	7000	7200	6690	499292	3453508350	00	0.00	N	2	10
594	20220926	7130	7900	7900	7110	698055	5180132590	00	0.00	N	5	-920
595	20220923	8050	8160	8380	7940	432673	3514869070	00	0.00	N	3	0
596	20220922	8050	8270	8270	7890	461550	3736038160	00	0.00	N	5	-330
597	20220921	8380	8450	8610	8200	389074	3250035540	00	0.00	N	5	-130
598	20220920	8510	9300	9320	8190	1186706	10301038280	00	0.00	N	5	-710
599	20220919	9220	10300	10300	9080	827100	7933594240	00	0.00	N	5	-1130
600	20220916	10350	10250	10850	10150	685843	7207433450	00	0.00	N	2	100
601	20220915	10250	10700	10850	9750	1438671	14532997040	00	0.00	N	5	-500
602	20220914	10750	10300	10900	10250	276897	2911200900	00	0.00	N	2	100
603	20220913	10650	11250	11300	10600	573131	6256454550	00	0.00	N	5	-450
604	20220908	11100	10200	11300	10200	1136951	12417500700	00	0.00	N	2	850
605	20220907	10250	10100	10250	9890	289583	2912417010	00	0.00	N	2	150
606	20220906	10100	9710	10100	9580	346753	3414492150	00	0.00	N	2	390
607	20220905	9710	10250	10350	9650	592913	5862115820	00	0.00	N	5	-690
608	20220902	10400	10450	10600	10200	280700	2907418500	00	0.00	N	2	100
609	20220901	10300	10600	10900	10050	768770	8020800250	00	0.00	N	5	-600
610	20220831	10900	10950	11050	10700	305866	3323947600	00	0.00	N	5	-50
611	20220830	10950	10950	11100	10650	480417	5225287650	00	0.00	N	2	50
612	20220829	10900	10000	10950	9950	725834	7663365550	00	0.00	N	2	500
613	20220826	10400	10500	10750	10200	566675	5908176000	00	0.00	N	5	-50
614	20220825	10450	9930	10450	9730	845711	8586184370	00	0.00	N	2	650
615	20220824	9800	9330	9800	9250	642107	6147707710	00	0.00	N	2	500
616	20220823	9300	9010	9350	8950	367015	3383605130	00	0.00	N	2	200
617	20220822	9100	9000	9180	8900	193687	1757070900	00	0.00	N	2	10
618	20220819	9090	9050	9100	8960	129447	1169796350	00	0.00	N	2	30
619	20220818	9060	8950	9110	8890	181136	1631708470	00	0.00	N	2	50
620	20220817	9010	8710	9010	8620	535651	4763467410	00	0.00	N	2	270
621	20220816	8740	8740	8800	8530	240249	2080259060	00	0.00	N	5	-30
622	20220812	8770	8410	8880	8340	644830	5622790730	00	0.00	N	2	360
623	20220811	8410	8440	8440	8240	278121	2314174600	00	0.00	N	5	-30
624	20220810	8440	8480	8500	8110	467419	3857937360	00	0.00	N	5	-130
625	20220809	8570	8580	8620	8390	174212	1478111150	00	0.00	N	3	0
626	20220808	8570	8540	8590	8410	120104	1021725580	00	0.00	N	2	40
627	20220805	8530	8600	8670	8510	128928	1104621690	00	0.00	N	5	-40
628	20220804	8570	8610	8640	8500	138302	1185791230	00	0.00	N	5	-50
629	20220803	8620	8150	8630	8090	378412	3205516700	00	0.00	N	2	460
630	20220802	8160	8380	8430	7980	390585	3191306890	00	0.00	N	5	-60
631	20220801	8220	8350	8360	7990	462652	3778740000	00	0.00	N	5	-140
632	20220729	8360	8450	8580	8330	382816	3223693880	00	0.00	N	5	-170
633	20220728	8530	9090	9180	8310	1038791	8978208350	00	0.00	N	5	-620
634	20220727	9150	9190	9250	9050	269281	2455560470	00	0.00	N	5	-80
635	20220726	9230	9330	9330	9070	512802	4705191990	00	0.00	N	5	-220
636	20220725	9450	8970	9670	8900	1073965	10117967870	00	0.00	N	2	570
637	20220722	8880	8750	9230	8630	869472	7789402140	00	0.00	N	2	250
638	20220721	8630	8820	8820	8630	179724	1564294140	00	0.00	N	5	-190
639	20220720	8820	8970	8990	8680	395431	3471427120	00	0.00	N	5	-80
640	20220719	8900	8440	9000	8370	529341	4650317530	00	0.00	N	2	330
641	20220718	8570	8670	8700	8540	229676	1977666970	00	0.00	N	5	-10
642	20220715	8580	8490	8660	8430	254586	2177519110	00	0.00	N	2	40
643	20220714	8540	8250	8570	8110	318732	2659711850	00	0.00	N	2	260
644	20220713	8280	8300	8430	8040	334812	2755107250	00	0.00	N	5	-50
645	20220712	8330	8380	8490	8260	339080	2824130300	00	0.00	N	5	-110
646	20220711	8440	8430	8520	8180	403181	3383440030	00	0.00	N	5	-50
647	20220708	8490	8730	8820	8390	573796	4912022270	00	0.00	N	5	-150
648	20220707	8640	8610	8720	8570	331880	2865505920	00	0.00	N	5	-40
649	20220706	8680	8500	8850	8270	923007	7925962510	00	0.00	N	2	200
650	20220705	8480	8590	8590	8050	867782	7216679900	00	0.00	N	2	20
651	20220704	8460	8660	8800	8230	1201448	10258558260	00	0.00	N	5	-200
652	20220701	8660	8150	8810	8150	1318880	11307674840	00	0.00	N	2	470
653	20220630	8190	8120	8250	8010	665981	5418824150	00	0.00	N	2	120
654	20220629	8070	7540	8170	7510	1529082	12179292800	00	0.00	N	2	490
655	20220628	7580	7420	7620	7270	443404	3290190630	00	0.00	N	2	160
656	20220627	7420	7520	7550	7380	617715	4608213930	00	0.00	N	2	110
657	20220624	7310	7200	7460	7090	890742	6507531760	00	0.00	N	2	320
658	20220623	6990	6940	7160	6780	639278	4500295120	00	0.00	N	5	-10
659	20220622	7000	7180	7320	6650	1146516	8109281400	00	0.00	N	5	-230
660	20220621	7230	6890	7250	6740	976959	6836899890	00	0.00	N	2	370
661	20220620	6860	6790	6920	6690	1281690	8715640030	00	0.00	N	2	400
662	20220617	6460	6120	6520	6090	607691	3883652010	00	0.00	N	2	200
663	20220616	6260	6090	6270	5970	339040	2088922860	00	0.00	N	2	360
664	20220615	5900	5960	6040	5650	174588	1016822390	00	0.00	N	5	-60
665	20220614	5960	5620	6050	5610	182754	1074431420	00	0.00	N	2	130
666	20220613	5830	6120	6120	5830	173937	1038337990	00	0.00	N	5	-290
667	20220610	6120	6100	6380	6090	250731	1565755630	00	0.00	N	5	-100
668	20220609	6220	6310	6340	6170	169881	1059095010	00	0.00	N	5	-130
669	20220608	6350	6150	6400	6150	400682	2526478920	00	0.00	N	2	270
670	20220607	6080	6130	6230	6010	136340	831766420	00	0.00	N	5	-110
671	20220603	6190	6180	6220	6020	205079	1256268530	00	0.00	N	2	130
672	20220602	6060	5920	6100	5900	122203	737337920	00	0.00	N	2	120
673	20220531	5940	5830	5960	5760	91564	536876500	00	0.00	N	2	120
674	20220530	5820	5700	5840	5630	74828	429805970	00	0.00	N	2	190
675	20220527	5630	5710	5730	5600	47123	266029850	00	0.00	N	3	0
676	20220526	5630	5750	5900	5630	92554	531866370	00	0.00	N	5	-100
677	20220525	5730	5660	5770	5560	84468	480613870	00	0.00	N	2	80
678	20220524	5650	5960	5980	5640	176399	1014538230	00	0.00	N	5	-310
679	20220523	5960	5940	6200	5940	257097	1559232040	00	0.00	N	2	30
680	20220520	5930	6090	6110	5910	179426	1068048920	00	0.00	N	5	-80
681	20220519	6010	5810	6090	5810	238668	1425897240	00	0.00	N	5	-50
682	20220518	6060	5800	6270	5800	1105059	6706262620	00	0.00	N	2	200
683	20220517	5860	5470	6950	5360	5322376	33410253800	00	0.00	N	2	330
684	20220516	5530	5440	5640	5440	70153	389537180	00	0.00	N	2	140