KissMeData/095500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250227	8830	9150	9230	8820	351286	3151829760	00	0.00	N	5	-310
3	20250226	9140	8810	9990	8810	2044415	19501512100	00	0.00	N	2	290
4	20250225	8850	9130	9180	8790	175232	1571746000	00	0.00	N	5	-200
5	20250224	9050	8900	9200	8820	191824	1731132220	00	0.00	N	2	10
6	20250221	9040	9000	9310	8770	343633	3122424580	00	0.00	N	2	210
7	20250220	8830	9000	9190	8820	291534	2625764910	00	0.00	N	5	-170
8	20250219	9000	9050	9560	8860	713572	6542693900	00	0.00	N	2	100
9	20250218	8900	8780	8980	8640	161646	1418285180	00	0.00	N	2	150
10	20250217	8750	8540	9050	8440	377037	3336202480	00	0.00	N	2	210
11	20250214	8540	8480	8740	8270	407358	3486535080	00	0.00	N	2	190
12	20250213	8350	8120	8440	8120	189748	1573797630	00	0.00	N	2	250
13	20250212	8100	8080	8250	7980	115726	939114620	00	0.00	N	3	0
14	20250211	8100	8240	8280	8030	97406	793724580	00	0.00	N	5	-140
15	20250210	8240	7980	8300	7800	161145	1294993400	00	0.00	N	2	140
16	20250207	8100	8210	8350	8070	115654	942893300	00	0.00	N	5	-110
17	20250206	8210	8430	8520	8080	159997	1313452030	00	0.00	N	5	-160
18	20250205	8370	7820	8480	7820	364677	2991169100	00	0.00	N	2	480
19	20250204	7890	7400	7990	7390	281867	2182078220	00	0.00	N	2	600
20	20250203	7290	7720	7770	7270	256265	1893085890	00	0.00	N	5	-610
21	20250131	7900	7850	7970	7770	114362	901163020	00	0.00	N	3	0
22	20250124	7900	7990	7990	7860	90550	717951020	00	0.00	N	5	-20
23	20250123	7920	8190	8200	7900	176448	1411508870	00	0.00	N	5	-260
24	20250122	8180	8270	8320	8080	170717	1402737560	00	0.00	N	5	-50
25	20250121	8230	8760	8770	8180	333790	2794168070	00	0.00	N	5	-510
26	20250120	8740	8700	8880	8530	374117	3259550000	00	0.00	N	2	180
27	20250117	8560	8290	9550	8260	1253912	11179588500	00	0.00	N	2	280
28	20250116	8280	8260	8410	8240	98775	819428180	00	0.00	N	2	150
29	20250115	8130	8350	8390	8060	125170	1025278630	00	0.00	N	5	-140
30	20250114	8270	8000	8300	8000	169032	1381141940	00	0.00	N	2	340
31	20250113	7930	8000	8150	7910	86254	687927380	00	0.00	N	5	-140
32	20250110	8070	8090	8120	7970	96849	779347180	00	0.00	N	5	-80
33	20250109	8150	8130	8190	8010	78557	634355140	00	0.00	N	5	-60
34	20250108	8210	7940	8250	7920	120977	985560810	00	0.00	N	2	170
35	20250107	8040	8160	8240	8040	137392	1118841510	00	0.00	N	5	-100
36	20250106	8140	7960	8190	7930	167823	1358616680	00	0.00	N	2	180
37	20250103	7960	7470	8030	7470	159749	1264442520	00	0.00	N	2	400
38	20250102	7560	7540	7620	7460	93271	702753290	00	0.00	N	5	-60
39	20241230	7620	7460	7680	7290	87631	664703080	00	0.00	N	2	70
40	20241227	7550	7730	7820	7440	119390	904818440	02	0.00	N	5	-290
41	20241226	7840	7960	8020	7600	106455	834990510	00	0.00	N	5	-70
42	20241224	7910	8030	8150	7860	76522	611289240	00	0.00	N	5	-100
43	20241223	8010	7900	8170	7820	115152	925348010	00	0.00	N	2	190
44	20241220	7820	8100	8100	7780	89253	704808990	00	0.00	N	5	-290
45	20241219	8110	8200	8200	8030	82263	668483040	00	0.00	N	5	-250
46	20241218	8360	8200	8390	8060	114943	952686170	00	0.00	N	2	190
47	20241217	8170	8300	8300	8070	89118	725007510	00	0.00	N	5	-100
48	20241216	8270	8140	8500	8130	186084	1539492220	00	0.00	N	2	200
49	20241213	8070	8100	8180	8000	127565	1032707890	00	0.00	N	3	0
50	20241212	8070	8170	8220	7870	223076	1795928030	00	0.00	N	5	-90
51	20241211	8160	7540	8200	7540	224929	1787129970	00	0.00	N	2	490
52	20241210	7670	7010	7700	7010	191145	1426788400	00	0.00	N	2	660
53	20241209	7010	7420	7590	7000	317682	2278855820	00	0.00	N	5	-590
54	20241206	7600	7630	7800	7100	256117	1938955300	00	0.00	N	5	-100
55	20241205	7700	7850	7950	7640	140389	1086562850	00	0.00	N	5	-120
56	20241204	7820	7810	8050	7780	146712	1153607780	00	0.00	N	5	-260
57	20241203	8080	7950	8130	7900	112227	901591250	00	0.00	N	2	130
58	20241202	7950	8090	8290	7950	159655	1289407060	00	0.00	N	5	-60
59	20241129	8010	8460	8470	8010	149131	1215647030	00	0.00	N	5	-490
60	20241128	8500	8440	8540	8380	120886	1021289140	00	0.00	N	2	130
61	20241127	8370	8690	8690	8350	124947	1056711640	00	0.00	N	5	-220
62	20241126	8590	8610	9000	8490	156178	1347515140	00	0.00	N	3	0
63	20241125	8590	8270	8640	8260	153341	1309139580	00	0.00	N	2	410
64	20241122	8180	8290	8390	8100	155802	1284964610	00	0.00	N	3	0
65	20241121	8180	8110	8230	8060	132366	1078957940	00	0.00	N	2	80
66	20241120	8100	8220	8310	8060	121864	995491990	00	0.00	N	5	-110
67	20241119	8210	8090	8240	7940	157332	1273187230	00	0.00	N	2	60
68	20241118	8150	8010	8320	7990	201987	1651296470	00	0.00	N	2	60
69	20241115	8090	8030	8190	7540	536616	4244445140	00	0.00	N	5	-170
70	20241114	8260	8600	8890	8210	231828	1976768130	00	0.00	N	5	-340
71	20241113	8600	8930	9150	8150	265146	2308736770	00	0.00	N	5	-450
72	20241112	9050	9280	9380	8880	262945	2381583590	00	0.00	N	5	-210
73	20241111	9260	9980	10040	9200	334735	3151805690	00	0.00	N	5	-610
74	20241108	9870	9990	10310	9870	184100	1857058820	00	0.00	N	5	-60
75	20241107	9930	10200	10220	9800	180197	1792138350	00	0.00	N	5	-220
76	20241106	10150	10760	10990	10130	234201	2460864470	00	0.00	N	5	-510
77	20241105	10660	10630	11090	10460	262823	2830659650	00	0.00	N	2	130
78	20241104	10530	10160	10600	10100	161176	1684353360	00	0.00	N	2	420
79	20241101	10110	10050	10290	10050	89579	908832070	00	0.00	N	5	-110
80	20241031	10220	10070	10370	9990	106276	1082416370	00	0.00	N	3	0
81	20241030	10220	10400	10430	10160	79334	816657790	00	0.00	N	5	-130
82	20241029	10350	10300	10440	10120	100793	1031564970	00	0.00	N	5	-50
83	20241028	10400	9990	10470	9990	165819	1710004480	00	0.00	N	2	380
84	20241025	10020	10300	10470	9960	121863	1226232580	00	0.00	N	5	-50
85	20241024	10070	10440	10600	10020	138960	1417237930	00	0.00	N	5	-280
86	20241023	10350	10000	10470	9900	176831	1796749220	00	0.00	N	2	310
87	20241022	10040	10420	10500	10030	163245	1654106060	00	0.00	N	5	-460
88	20241021	10500	10480	10740	10440	97367	1027849670	00	0.00	N	2	30
89	20241018	10470	10670	10770	10390	140776	1481369730	00	0.00	N	5	-230
90	20241017	10700	10950	11080	10700	94452	1026676240	00	0.00	N	5	-240
91	20241016	10940	11120	11200	10910	98144	1079973100	00	0.00	N	5	-120
92	20241015	11060	11400	11510	10990	197339	2195541890	00	0.00	N	5	-310
93	20241014	11370	11630	11670	11330	146671	1673764740	00	0.00	N	5	-340
94	20241011	11710	12070	12330	11690	202531	2412211730	00	0.00	N	5	-400
95	20241010	12110	12610	12620	12060	242939	2971140140	00	0.00	N	5	-310
96	20241008	12420	12390	12600	12020	300698	3706670160	00	0.00	N	5	-180
97	20241007	12600	11780	12730	11770	610371	7527570140	00	0.00	N	2	1080
98	20241004	11520	11630	11790	11390	130306	1509828230	00	0.00	N	5	-110
99	20241002	11630	11450	11980	11410	169799	1985787820	00	0.00	N	5	-70
100	20240930	11700	12150	12150	11580	164546	1937987620	00	0.00	N	5	-240
101	20240927	11940	12250	12270	11780	282267	3376731610	00	0.00	N	3	0
102	20240926	11940	11670	12000	11460	233643	2744707680	00	0.00	N	2	410
103	20240925	11530	11860	11860	11500	231334	2699661390	00	0.00	N	5	-40
104	20240924	11570	11020	11660	11020	373686	4281574210	00	0.00	N	2	670
105	20240923	10900	10710	11050	10500	149166	1626398390	00	0.00	N	2	140
106	20240920	10760	10680	10950	10630	130518	1404099450	00	0.00	N	2	260
107	20240919	10500	10800	10970	10410	151200	1600872160	00	0.00	N	5	-300
108	20240913	10800	11000	11050	10520	169235	1819737280	00	0.00	N	5	-120
109	20240912	10920	10770	11030	10550	377881	4080261730	00	0.00	N	2	590
110	20240911	10330	9730	10330	9730	191476	1936613110	00	0.00	N	2	610
111	20240910	9720	10050	10280	9720	167295	1659603570	00	0.00	N	5	-310
112	20240909	10030	9780	10180	9750	169118	1683960210	00	0.00	N	5	-20
113	20240906	10050	10510	10860	10020	270554	2758493300	00	0.00	N	5	-550
114	20240905	10600	10950	11150	10470	194975	2089806920	00	0.00	N	5	-100
115	20240904	10700	10870	11100	10640	289922	3146826120	00	0.00	N	5	-750
116	20240903	11450	11820	12020	11450	281674	3287265880	00	0.00	N	5	-500
117	20240902	11950	11230	12270	11230	739355	8727165070	00	0.00	N	2	730
118	20240830	11220	11310	11440	11150	157139	1769014630	00	0.00	N	5	-100
119	20240829	11320	10900	11380	10890	156619	1754409320	00	0.00	N	2	290
120	20240828	11030	11190	11290	10940	131380	1452206510	00	0.00	N	5	-160
121	20240827	11190	11130	11350	11050	89376	1000632970	00	0.00	N	5	-30
122	20240826	11220	11700	11780	11200	141753	1618393430	00	0.00	N	5	-380
123	20240823	11600	11500	11770	11320	150931	1737882400	00	0.00	N	5	-100
124	20240822	11700	12040	12370	11680	371923	4475354720	00	0.00	N	5	-310
125	20240821	12010	11490	12520	11340	776974	9447980550	00	0.00	N	2	350
126	20240820	11660	11110	11920	11110	503053	5806732220	00	0.00	N	2	680
127	20240819	10980	11420	11510	10960	191199	2138708280	00	0.00	N	5	-400
128	20240816	11380	11700	11730	11220	267582	3062046080	00	0.00	N	2	60
129	20240814	11320	12000	13190	11320	1693253	20734069980	00	0.00	N	2	290
130	20240813	11030	10740	11050	10550	215339	2360071760	00	0.00	N	2	240
131	20240812	10790	10680	10880	10550	120881	1302188230	00	0.00	N	2	150
132	20240809	10640	10350	10710	10350	195555	2066980170	00	0.00	N	2	450
133	20240808	10190	10210	10490	10050	149628	1535585390	00	0.00	N	5	-250
134	20240807	10440	10420	10660	10380	211882	2229387920	00	0.00	N	5	-80
135	20240806	10520	9660	10720	9650	514506	5298983420	00	0.00	N	2	810
136	20240805	9710	11430	11450	9100	538739	5542281790	00	0.00	N	5	-1890
137	20240802	11600	12040	12140	11600	196497	2333822920	00	0.00	N	5	-660
138	20240801	12260	12100	12320	12000	144336	1760357550	00	0.00	N	2	180
139	20240731	12080	12050	12140	11840	131482	1574030320	00	0.00	N	2	10
140	20240730	12070	12220	12370	11990	207382	2515340780	00	0.00	N	5	-200
141	20240729	12270	12280	12450	12180	131113	1613854290	00	0.00	N	5	-10
142	20240726	12280	12300	12400	12050	229499	2794526570	00	0.00	N	5	-70
143	20240725	12350	12490	12540	12100	203801	2509454060	00	0.00	N	5	-220
144	20240724	12570	12260	12730	12260	195527	2457575960	00	0.00	N	5	-10
145	20240723	12580	12930	13120	12460	245852	3106993860	00	0.00	N	5	-290
146	20240722	12870	13710	13810	12870	323222	4238154680	00	0.00	N	5	-960
147	20240719	13830	13250	13910	13250	243769	3323608920	00	0.00	N	2	490
148	20240718	13340	13350	13490	13140	232417	3096266160	00	0.00	N	5	-50
149	20240717	13390	13750	13840	13390	378402	5113173060	00	0.00	N	5	-340
150	20240716	13730	14290	14290	13730	298806	4163311250	00	0.00	N	5	-560
151	20240715	14290	14200	14390	13980	208141	2950576140	00	0.00	N	2	240
152	20240712	14050	13960	14160	13880	169620	2373986270	00	0.00	N	2	90
153	20240711	13960	14180	14270	13960	185889	2616344580	00	0.00	N	5	-20
154	20240710	13980	14100	14180	13930	198933	2783990870	00	0.00	N	5	-200
155	20240709	14180	14400	14450	14060	208119	2951659510	00	0.00	N	5	-90
156	20240708	14270	14020	14430	14020	231089	3283989650	00	0.00	N	2	90
157	20240705	14180	14080	14290	13900	212460	2992566470	00	0.00	N	2	70
158	20240704	14110	14480	14650	14090	241846	3447392200	00	0.00	N	5	-160
159	20240703	14270	14400	14890	14260	295314	4283203450	00	0.00	N	2	70
160	20240702	14200	14900	15070	14200	302845	4392026460	00	0.00	N	5	-610
161	20240701	14810	14620	14860	14410	281603	4115828380	00	0.00	N	2	60
162	20240628	14750	15110	15430	14730	408085	6120889240	00	0.00	N	5	-200
163	20240627	14950	14660	15970	14650	926209	14197670330	00	0.00	N	2	470
164	20240626	14480	14420	14570	14250	210693	3035798800	00	0.00	N	2	60
165	20240625	14420	14550	14720	14280	167209	2413628140	00	0.00	N	5	-180
166	20240624	14600	14960	14980	14560	277649	4090198330	00	0.00	N	5	-480
167	20240621	15080	15250	15500	15000	234415	3559741570	00	0.00	N	5	-420
168	20240620	15500	15720	16060	15350	290075	4548034240	00	0.00	N	5	-220
169	20240619	15720	14820	15880	14630	407180	6220649670	00	0.00	N	2	860
170	20240618	14860	15360	15480	14800	355191	5347472410	00	0.00	N	5	-490
171	20240617	15350	15520	15860	15310	272642	4225459780	00	0.00	N	5	-450
172	20240614	15800	16280	16400	15800	427505	6837387120	00	0.00	N	5	-460
173	20240613	16260	16750	16750	16180	564716	9256062770	00	0.00	N	5	-240
174	20240612	16500	16300	17300	16220	1205562	20243055510	00	0.00	N	2	450
175	20240611	16050	15610	18200	15530	3756594	63859735170	00	0.00	N	2	540
176	20240610	15510	14930	15610	14610	554397	8425635090	00	0.00	N	2	580
177	20240607	14930	14600	14970	14510	378689	5597194400	00	0.00	N	2	390
178	20240605	14540	14160	15110	14030	639994	9410761040	00	0.00	N	2	270
179	20240604	14270	13850	14600	13760	461411	6579979240	00	0.00	N	2	420
180	20240603	13850	13490	13850	13420	422033	5776991560	00	0.00	N	2	380
181	20240531	13470	13850	14180	13470	779619	10690266280	00	0.00	N	5	-490
182	20240530	13960	14150	14300	13930	272653	3838201860	00	0.00	N	5	-240
183	20240529	14200	14780	14780	14200	342338	4927803430	00	0.00	N	5	-590
184	20240528	14790	14930	15130	14720	259675	3863702530	00	0.00	N	5	-140
185	20240527	14930	14880	14990	14210	480571	7001329340	00	0.00	N	2	50
186	20240524	14880	14940	15040	14830	238450	3553754060	00	0.00	N	5	-320
187	20240523	15200	15370	15520	15170	260286	3971656810	00	0.00	N	5	-310
188	20240522	15510	16050	16200	15500	209118	3284626390	00	0.00	N	5	-390
189	20240521	15900	16210	16270	15800	216923	3451188720	00	0.00	N	5	-290
190	20240520	16190	16230	16400	16130	145119	2355460400	00	0.00	N	5	-30
191	20240517	16220	16570	16660	16180	178874	2941315980	00	0.00	N	5	-240
192	20240516	16460	16770	16820	16450	188707	3126429800	00	0.00	N	5	-240
193	20240514	16700	15960	16890	15960	347294	5741881230	00	0.00	N	2	740
194	20240513	15960	16140	16260	15930	162913	2616170020	00	0.00	N	5	-40
195	20240510	16000	16300	16360	15840	170294	2736671570	00	0.00	N	5	-200
196	20240509	16200	16480	16500	16140	160850	2613786460	00	0.00	N	5	-280
197	20240508	16480	16600	16650	16250	166173	2726365560	00	0.00	N	5	-140
198	20240507	16620	16980	17020	16520	175299	2928105800	00	0.00	N	5	-160
199	20240503	16780	16750	17080	16710	247237	4183290460	00	0.00	N	2	140
200	20240502	16640	16620	17050	16620	141852	2373946730	00	0.00	N	5	-290
201	20240430	16930	17500	17500	16910	292032	4991804480	00	0.00	N	5	-70
202	20240429	17000	16720	17000	16470	214082	3587923560	00	0.00	N	2	430
203	20240426	16570	16510	16600	16150	158081	2593796490	00	0.00	N	2	200
204	20240425	16370	16310	16800	16260	216177	3566669580	00	0.00	N	5	-110
205	20240424	16480	16680	16820	16310	271445	4480895980	00	0.00	N	2	380
206	20240423	16100	16170	16360	15990	253511	4091689750	00	0.00	N	5	-150
207	20240422	16250	15860	16370	15850	387438	6260442060	00	0.00	N	2	710
208	20240419	15540	15600	15970	15150	354915	5518141910	00	0.00	N	5	-100
209	20240418	15640	15150	15850	15150	250261	3908292160	00	0.00	N	2	460
210	20240417	15180	15640	15900	15180	351516	5442452540	00	0.00	N	5	-580
211	20240416	15760	16100	16270	15760	369915	5897878480	00	0.00	N	5	-690
212	20240415	16450	16510	16730	16350	357072	5884942580	00	0.00	N	5	-540
213	20240412	16990	17340	17680	16920	380070	6526697510	00	0.00	N	5	-280
214	20240411	17270	17780	17870	17250	477756	8381800590	00	0.00	N	5	-740
215	20240409	18010	17000	18690	16580	1976205	35529556020	00	0.00	N	2	1110
216	20240408	16900	16280	17000	15710	737404	12058074730	00	0.00	N	2	620
217	20240405	16280	16680	16910	16260	498058	8223162590	00	0.00	N	5	-690
218	20240404	16970	17240	17410	16800	511711	8733535910	00	0.00	N	5	-260
219	20240403	17230	17330	17500	17000	496037	8510241280	00	0.00	N	5	-290
220	20240402	17520	18010	18130	17350	576402	10143804620	00	0.00	N	5	-490
221	20240401	18010	17960	18110	17830	349221	6280434940	00	0.00	N	3	0
222	20240329	18010	18300	18420	18000	495057	8964235270	00	0.00	N	5	-360
223	20240328	18370	19100	19290	18270	622232	11505432330	00	0.00	N	5	-470
224	20240327	18840	18910	19490	18580	521528	9900637740	00	0.00	N	5	-30
225	20240326	18870	19350	19690	18860	645860	12394650340	00	0.00	N	5	-310
226	20240325	19180	19050	19690	18690	652900	12616979130	00	0.00	N	3	0
227	20240322	19180	18810	19580	18610	481650	9274213260	00	0.00	N	5	-80
228	20240321	19260	19810	19940	19100	725093	14131398250	00	0.00	N	5	-90
229	20240320	19350	20200	20200	19250	716716	14057961660	00	0.00	N	5	-700
230	20240319	20050	20800	20800	19900	1033877	20897535940	00	0.00	N	5	-800
231	20240318	20850	18960	21800	18850	4249175	87955714680	00	0.00	N	2	2180
232	20240315	18670	18360	18840	18270	1064648	19666953820	00	0.00	N	5	-370
233	20240314	19040	19960	20100	18710	1291504	24733289660	00	0.00	N	5	-920
234	20240313	19960	20750	20800	19800	1124295	22555717180	00	0.00	N	5	-540
235	20240312	20500	20600	20850	19740	1321822	26778072690	00	0.00	N	2	350
236	20240311	20150	19700	20550	19670	1326372	26671951320	00	0.00	N	2	190
237	20240308	19960	22250	22450	19320	3770131	76379919960	00	0.00	N	5	-2640
238	20240307	22600	22750	25250	22050	3702148	88029933900	00	0.00	N	5	-250
239	20240306	22850	22300	23500	21700	1163738	26407594150	00	0.00	N	5	-100
240	20240305	22950	23000	23600	21700	2371721	54279666250	00	0.00	N	2	250
241	20240304	22700	22450	24200	22400	4142259	96933813200	00	0.00	N	2	350
242	20240229	22350	23150	24850	22100	9560603	222273830650	00	0.00	N	2	250
243	20240228	22100	19460	23000	19120	15530428	332588920480	00	0.00	N	2	4320
244	20240227	17780	17470	18250	17080	1322921	23555152240	00	0.00	N	2	360
245	20240226	17420	17510	17870	17320	626161	10999566050	00	0.00	N	5	-190
246	20240223	17610	18600	18620	17610	1008572	18110421630	00	0.00	N	5	-1040
247	20240222	18650	19340	19350	18230	1392796	26019535360	00	0.00	N	5	-430
248	20240221	19080	19450	21050	19080	4240717	85100227790	00	0.00	N	5	-300
249	20240220	19380	18140	20550	17610	11414121	222497908050	00	0.00	N	2	2470
250	20240219	16910	16980	17270	16810	675419	11684527010	00	0.00	N	5	-140
251	20240216	17050	17030	17610	16590	1451383	24837227680	00	0.00	N	2	320
252	20240215	16730	15970	17920	15910	4221387	72411686500	00	0.00	N	2	650
253	20240214	16080	14000	17140	13880	5898345	96519749510	00	0.00	N	2	1970
254	20240213	14110	14040	14400	14020	194393	2750706490	00	0.00	N	2	70
255	20240208	14040	13800	14220	13800	253473	3561098030	00	0.00	N	2	420
256	20240207	13620	13800	14330	13600	325517	4558161310	00	0.00	N	2	30
257	20240206	13590	13740	13770	13370	147907	2009938470	00	0.00	N	5	-210
258	20240205	13800	14010	14230	13690	132508	1833896550	00	0.00	N	5	-160
259	20240202	13960	13600	13970	13580	200757	2781665770	00	0.00	N	2	490
260	20240201	13470	13310	13550	12990	271763	3606160870	00	0.00	N	3	0
261	20240131	13470	13630	13940	13340	220433	2995027130	00	0.00	N	5	-340
262	20240130	13810	14170	14440	13790	251506	3538946990	00	0.00	N	5	-10
263	20240129	13820	14260	14340	13760	279033	3883857830	00	0.00	N	5	-430
264	20240126	14250	13710	14460	13710	301524	4290847570	00	0.00	N	2	260
265	20240125	13990	14240	14360	13700	374574	5232923340	00	0.00	N	5	-350
266	20240124	14340	14590	14660	14190	265043	3826093820	00	0.00	N	5	-200
267	20240123	14540	14700	15000	14400	231405	3399844140	00	0.00	N	5	-150
268	20240122	14690	15330	15350	14660	310413	4622276040	00	0.00	N	5	-500
269	20240119	15190	15560	15820	15110	267454	4112805750	00	0.00	N	5	-220
270	20240118	15410	15520	15940	15330	239366	3730443450	00	0.00	N	5	-210
271	20240117	15620	16220	16220	15550	197268	3099678870	00	0.00	N	5	-440
272	20240116	16060	15990	16370	15840	154186	2478738320	00	0.00	N	5	-80
273	20240115	16140	16220	16400	16040	170529	2754702440	00	0.00	N	5	-290
274	20240112	16430	17000	17000	16350	230673	3804532610	00	0.00	N	5	-410
275	20240111	16840	16880	17130	16810	150691	2553864450	00	0.00	N	2	60
276	20240110	16780	17390	17450	16750	226895	3849181750	00	0.00	N	5	-590
277	20240109	17370	17360	17630	17340	218532	3812358430	00	0.00	N	2	210
278	20240108	17160	17250	17480	17030	191835	3305035290	00	0.00	N	5	-30
279	20240105	17190	17010	17660	16940	353576	6140669700	00	0.00	N	2	280
280	20240104	16910	16950	17230	16880	180638	3068386190	00	0.00	N	5	-260
281	20240103	17170	17300	17820	17050	275463	4731621620	00	0.00	N	5	-320
282	20240102	17490	17710	17860	17400	221665	3904245130	00	0.00	N	5	-240
283	20231228	17730	18290	18350	17680	341718	6110034810	00	0.00	N	5	-130
284	20231227	17860	16930	18400	16810	1038960	18468641070	02	0.00	N	2	1230
285	20231226	16630	17100	17410	16620	339005	5709881130	00	0.00	N	5	-720
286	20231222	17350	18300	18510	17300	486314	8690916570	00	0.00	N	5	-610
287	20231221	17960	17780	18520	17600	754336	13687788610	00	0.00	N	5	-100
288	20231220	18060	18000	18180	17740	477137	8591856710	00	0.00	N	2	60
289	20231219	18000	17980	18230	17700	697700	12555459390	00	0.00	N	2	90
290	20231218	17910	17870	18430	17520	1088092	19629701550	00	0.00	N	2	40
291	20231215	17870	15840	18980	15800	7023468	126618305140	00	0.00	N	2	2190
292	20231214	15680	15590	15790	15490	269510	4216362580	00	0.00	N	2	410
293	20231213	15270	15600	15630	15270	192175	2952081810	00	0.00	N	5	-330
294	20231212	15600	15660	15780	15520	145909	2277499490	00	0.00	N	5	-60
295	20231211	15660	15980	16000	15650	152728	2412267250	00	0.00	N	5	-190
296	20231208	15850	15700	15860	15590	153336	2414928710	00	0.00	N	2	380
297	20231207	15470	15700	15750	15410	156013	2425110630	00	0.00	N	5	-140
298	20231206	15610	15650	15820	15570	129035	2021906380	00	0.00	N	5	-90
299	20231205	15700	15840	16040	15500	214007	3377652980	00	0.00	N	5	-290
300	20231204	15990	16570	16660	15850	260726	4195685250	00	0.00	N	5	-460
301	20231201	16450	16670	16760	16340	337858	5593606320	00	0.00	N	5	-150
302	20231130	16600	15890	16770	15710	458705	7498087090	00	0.00	N	2	650
303	20231129	15950	15880	15990	15500	215103	3386876780	00	0.00	N	2	170
304	20231128	15780	15910	16220	15780	201230	3209235120	00	0.00	N	5	-60
305	20231127	15840	16180	16180	15800	165583	2637364750	00	0.00	N	5	-120
306	20231124	15960	15850	16070	15830	114747	1834880830	00	0.00	N	2	160
307	20231123	15800	15900	16200	15790	189893	3030296330	00	0.00	N	5	-100
308	20231122	15900	16200	16230	15890	172756	2757579120	00	0.00	N	5	-330
309	20231121	16230	16500	16590	16150	188983	3079825080	00	0.00	N	2	30
310	20231120	16200	15940	16400	15850	161590	2616804270	00	0.00	N	2	260
311	20231117	15940	16410	16410	15780	191717	3047191730	00	0.00	N	5	-430
312	20231116	16370	16110	16420	15910	194363	3148292970	00	0.00	N	2	310
313	20231115	16060	16500	16580	15940	245221	3985928250	00	0.00	N	2	260
314	20231114	15800	15460	16120	15340	256419	4061470480	00	0.00	N	2	590
315	20231113	15210	16000	16160	15180	272953	4212774470	00	0.00	N	5	-600
316	20231110	15810	16020	16120	15800	170953	2715030780	00	0.00	N	5	-530
317	20231109	16340	16610	17020	16220	216444	3563722300	00	0.00	N	5	-260
318	20231108	16600	17000	17360	16560	259703	4391887070	00	0.00	N	5	-580
319	20231107	17180	18190	18190	16700	621441	10745623810	00	0.00	N	5	-1010
320	20231106	18190	17060	18310	16580	1389510	24633545480	00	0.00	N	2	1920
321	20231103	16270	16520	16650	15870	412324	6712774070	00	0.00	N	2	120
322	20231102	16150	15890	16150	15800	272419	4368074630	00	0.00	N	2	860
323	20231101	15290	15350	16000	15240	302808	4714818390	00	0.00	N	2	100
324	20231031	15190	16140	16190	15140	308336	4760098440	00	0.00	N	5	-750
325	20231030	15940	15730	16230	15680	242049	3878360840	00	0.00	N	2	180
326	20231027	15760	15270	16140	15270	485968	7669629630	00	0.00	N	2	580
327	20231026	15180	15500	15820	15000	375507	5766671790	00	0.00	N	5	-830
328	20231025	16010	17100	17100	16000	361207	5876643110	00	0.00	N	5	-910
329	20231024	16920	16300	16970	15700	372142	6096919030	00	0.00	N	2	880
330	20231023	16040	15500	16420	15440	356584	5717354920	00	0.00	N	2	350
331	20231020	15690	16250	16440	15590	605980	9635829640	00	0.00	N	5	-880
332	20231019	16570	17240	17240	16520	382321	6404813910	00	0.00	N	5	-830
333	20231018	17400	18500	18510	17400	802956	14204093950	00	0.00	N	5	-1300
334	20231017	18700	17660	19420	17660	1427225	26841538190	00	0.00	N	2	1200
335	20231016	17500	17780	17900	17200	257138	4500148090	00	0.00	N	5	-540
336	20231013	18040	18570	18770	17800	388478	7055793380	00	0.00	N	5	-300
337	20231012	18340	18000	18410	17910	319104	5809376870	00	0.00	N	2	610
338	20231011	17730	16760	18060	16760	442023	7793860350	00	0.00	N	2	1120
339	20231010	16610	17720	17970	16610	409005	7083493300	00	0.00	N	5	-1100
340	20231006	17710	17770	18300	17410	404269	7169204170	00	0.00	N	5	-90
341	20231005	17800	17080	18730	17080	882405	16023667530	00	0.00	N	2	1070
342	20231004	16730	17660	17660	16730	323228	5482564510	00	0.00	N	5	-930
343	20230927	17660	16750	17660	16720	223649	3841472410	00	0.00	N	2	500
344	20230926	17160	17000	17470	17000	254502	4373410280	00	0.00	N	2	40
345	20230925	17120	17200	17640	17080	269893	4670335320	00	0.00	N	5	-330
346	20230922	17450	17220	17640	17140	268617	4677431630	00	0.00	N	5	-180
347	20230921	17630	18120	18120	17520	297804	5270370120	00	0.00	N	5	-620
348	20230920	18250	17970	18330	17710	254746	4593292220	00	0.00	N	2	160
349	20230919	18090	18560	18650	18010	196475	3585620550	00	0.00	N	5	-460
350	20230918	18550	18450	18860	18230	229590	4267315890	00	0.00	N	2	50
351	20230915	18500	18490	18790	18250	261852	4851771430	00	0.00	N	2	10
352	20230914	18490	18000	18530	18000	311192	5709900720	00	0.00	N	2	500
353	20230913	17990	18010	18560	17980	364879	6644007880	00	0.00	N	5	-220
354	20230912	18210	18660	18890	18180	479039	8852927620	00	0.00	N	5	-300
355	20230911	18510	19850	19930	18500	666934	12625946330	00	0.00	N	5	-1340
356	20230908	19850	19920	20250	19480	297189	5881839700	00	0.00	N	5	-60
357	20230907	19910	20300	20550	19900	324991	6522708870	00	0.00	N	5	-690
358	20230906	20600	21200	21500	20450	362126	7546573600	00	0.00	N	5	-700
359	20230905	21300	21300	21350	20550	440931	9279700750	00	0.00	N	2	200
360	20230904	21100	19920	21350	19910	629828	13039811000	00	0.00	N	2	1190
361	20230901	19910	20200	20200	19820	319855	6377437380	00	0.00	N	5	-440
362	20230831	20350	20150	20450	20000	265995	5365406750	00	0.00	N	2	250
363	20230830	20100	20600	20750	20000	308566	6259044750	00	0.00	N	5	-300
364	20230829	20400	20200	20400	19810	322624	6504749350	00	0.00	N	2	500
365	20230828	19900	19400	20000	19400	285626	5653927390	00	0.00	N	2	560
366	20230825	19340	19210	19780	19120	296624	5758495350	00	0.00	N	5	-410
367	20230824	19750	19200	19770	19140	373384	7258898840	00	0.00	N	2	650
368	20230823	19100	19640	19650	19040	427007	8203124830	00	0.00	N	5	-530
369	20230822	19630	20600	20700	19600	469250	9365705980	00	0.00	N	5	-360
370	20230821	19990	19610	20550	19610	340301	6853309640	00	0.00	N	2	90
371	20230818	19900	20100	20200	19650	408685	8126752770	00	0.00	N	5	-600
372	20230817	20500	19800	20800	19400	737996	14795768990	00	0.00	N	2	500
373	20230816	20000	21100	21150	19970	645128	13198372000	00	0.00	N	5	-1500
374	20230814	21500	21600	22050	20850	470762	10037966200	00	0.00	N	5	-500
375	20230811	22000	22200	22400	21700	335773	7392317000	00	0.00	N	2	50
376	20230810	21950	22100	22200	21600	267994	5861197500	00	0.00	N	5	-250
377	20230809	22200	21600	22500	21600	359866	7979732600	00	0.00	N	2	500
378	20230808	21700	21750	22300	21350	545584	11879766200	00	0.00	N	3	0
379	20230807	21700	22450	22750	21650	649617	14279171700	00	0.00	N	5	-1250
380	20230804	22950	23300	23350	22700	467730	10721865850	00	0.00	N	5	-500
381	20230803	23450	22750	25400	22050	1804658	42716601450	00	0.00	N	2	700
382	20230802	22750	23550	24100	22650	764960	17734386550	00	0.00	N	5	-1250
383	20230801	24000	25350	25500	23500	1103044	26910533650	00	0.00	N	5	-950
384	20230731	24950	24100	25600	24050	1089781	27181217550	00	0.00	N	2	1000
385	20230728	23950	22200	24100	21850	1292177	30091100500	00	0.00	N	2	1000
386	20230727	22950	26000	26350	22800	2836317	69205713100	00	0.00	N	5	-2450
387	20230726	25400	30400	30700	24900	7382280	212227942700	00	0.00	N	5	-3200
388	20230725	28600	28500	30650	28100	8088789	237403714300	00	0.00	N	2	1600
389	20230724	27000	25950	27250	25100	2700665	71530711150	00	0.00	N	2	1650
390	20230721	25350	24700	25700	24650	761399	19239928950	00	0.00	N	5	-100
391	20230720	25450	25000	26100	24550	998098	25426900500	00	0.00	N	2	150
392	20230719	25300	27050	27300	24750	2046518	52907120100	00	0.00	N	5	-1450
393	20230718	26750	27300	27550	26300	2901792	77904898750	00	0.00	N	5	-1250
394	20230717	28000	24800	28000	24600	5733023	152492292750	00	0.00	N	2	3500
395	20230714	24500	24300	24650	23350	868856	20812065200	00	0.00	N	2	300
396	20230713	24200	24300	24600	23900	585352	14146514800	00	0.00	N	3	0
397	20230712	24200	24750	25350	24050	927512	22795497300	00	0.00	N	5	-300
398	20230711	24500	23750	24900	23600	980924	23942554850	00	0.00	N	2	750
399	20230710	23750	24550	24850	23650	702451	16900092600	00	0.00	N	5	-600
400	20230707	24350	23650	24650	23550	783226	18950171600	00	0.00	N	2	650
401	20230706	23700	24900	25000	23550	871594	21115759250	00	0.00	N	5	-1050
402	20230705	24750	23750	25400	23000	1903855	46522618550	00	0.00	N	2	1000
403	20230704	23750	24500	24550	23350	944672	22572371300	00	0.00	N	5	-550
404	20230703	24300	22550	24350	22550	1408949	33281096800	00	0.00	N	2	2150
405	20230630	22150	22050	22350	21650	394960	8702102050	00	0.00	N	2	50
406	20230629	22100	22800	23300	22000	633454	14287636500	00	0.00	N	5	-700
407	20230628	22800	22250	23700	22250	1449070	33294750150	00	0.00	N	2	1000
408	20230627	21800	22300	22300	21400	494257	10700894600	00	0.00	N	5	-500
409	20230626	22300	21850	23250	21700	954991	21527152000	00	0.00	N	2	600
410	20230623	21700	22350	22450	21450	735081	15944722300	00	0.00	N	5	-750
411	20230622	22450	22700	23000	22350	617590	13963475250	00	0.00	N	2	50
412	20230621	22400	22350	23100	22150	665951	14984535350	00	0.00	N	5	-300
413	20230620	22700	23800	23800	22700	728621	16809255950	00	0.00	N	5	-950
414	20230619	23650	23400	23750	22900	554141	12909640200	00	0.00	N	3	0
415	20230616	23650	24050	24100	23450	676375	16054992900	00	0.00	N	5	-250
416	20230615	23900	24750	25050	23550	937374	22661355800	00	0.00	N	5	-300
417	20230614	24200	25550	26400	24150	1576953	40137092250	00	0.00	N	5	-1300
418	20230613	25500	25400	25800	24500	819362	20671363700	00	0.00	N	2	300
419	20230612	25200	26200	26200	25050	810770	20679298350	00	0.00	N	5	-850
420	20230609	26050	26050	26400	24850	1032699	26434866300	00	0.00	N	2	500
421	20230608	25550	26650	27000	25400	1079932	28099060850	00	0.00	N	5	-1250
422	20230607	26800	27100	27350	26250	744552	19943099950	00	0.00	N	2	50
423	20230605	26750	26150	27450	26000	1643302	43926325550	00	0.00	N	2	1100
424	20230602	25650	25000	25750	24750	914642	23313882650	00	0.00	N	2	850
425	20230601	24800	25200	25400	24500	963182	24061445200	00	0.00	N	5	-150
426	20230531	24950	23100	24950	23050	1489435	36166095450	00	0.00	N	2	1950
427	20230530	23000	23400	23750	22550	523180	12080005700	00	0.00	N	5	-200
428	20230526	23200	23200	24200	23050	755205	17796577650	00	0.00	N	2	100
429	20230525	23100	24450	24500	23100	635784	15076854850	00	0.00	N	5	-1250
430	20230524	24350	24350	24800	23850	918198	22303121200	00	0.00	N	2	250
431	20230523	24100	23950	25450	23550	2570411	62942433850	00	0.00	N	2	250
432	20230522	23850	21600	24500	21450	4048349	94704446500	00	0.00	N	2	2300
433	20230519	21550	21700	22500	20750	978139	21060444850	00	0.00	N	2	50
434	20230518	21500	21850	22000	21300	595718	12843809050	00	0.00	N	2	200
435	20230517	21300	20700	21550	20550	603814	12814325400	00	0.00	N	2	400
436	20230516	20900	21000	21500	20500	905432	18959001850	00	0.00	N	2	50
437	20230515	20850	21700	21950	20200	1121700	23233617750	00	0.00	N	5	-950
438	20230512	21800	21600	22050	21500	564482	12283088450	00	0.00	N	2	100
439	20230511	21700	22700	23050	21400	935173	20826678150	00	0.00	N	5	-200
440	20230510	21900	22100	22900	21800	873805	19462019900	00	0.00	N	5	-350
441	20230509	22250	23150	23350	21650	1159755	25769169250	00	0.00	N	5	-1200
442	20230508	23450	25150	25400	23450	858894	20661761200	00	0.00	N	5	-1500
443	20230504	24950	24950	26600	24450	2628663	66852424650	00	0.00	N	2	500
444	20230503	24450	22800	26900	22550	4846949	121066506400	00	0.00	N	2	1350
445	20230502	23100	22750	23450	22750	778957	17987329700	00	0.00	N	5	-50
446	20230428	23150	25150	25150	23050	1354217	32464259950	00	0.00	N	5	-1200
447	20230427	24350	23350	24450	23100	1233659	29388939350	00	0.00	N	2	750
448	20230426	23600	24400	24800	23600	1154978	27755184750	00	0.00	N	5	-800
449	20230425	24400	25800	26000	23950	1505247	37083504350	00	0.00	N	5	-1400
450	20230424	25800	25850	26650	25400	1047329	27114646300	00	0.00	N	3	0
451	20230421	25800	27150	27500	25800	1231761	32387944500	00	0.00	N	5	-1050
452	20230420	26850	27400	28200	26500	1185447	32100881850	00	0.00	N	5	-750
453	20230419	27600	29200	29400	27600	1589631	44795725300	00	0.00	N	5	-1550
454	20230418	29150	29500	31300	28600	3489370	104468300100	00	0.00	N	2	100
455	20230417	29050	29000	29750	28150	1634084	47474126600	00	0.00	N	2	150
456	20230414	28900	29000	29950	27900	1970453	57018504100	00	0.00	N	2	700
457	20230413	28200	27650	28700	26750	2244385	62634471700	00	0.00	N	3	0
458	20230412	28200	30850	31000	28200	2891140	84969903450	00	0.00	N	5	-2950
459	20230411	31150	33150	33200	29700	3144158	97072182750	00	0.00	N	5	-1500
460	20230410	32650	34400	35400	32100	4160766	140317689050	00	0.00	N	5	-1500
461	20230407	34150	34100	34650	33700	2251380	76905744350	00	0.00	N	2	100
462	20230406	34050	33750	36250	33250	4520909	156757529850	00	0.00	N	2	50
463	20230405	34000	33450	34700	33200	3324519	112829274400	00	0.00	N	2	1050
464	20230404	32950	35000	35050	32650	4453426	151549574800	00	0.00	N	5	-2900
465	20230403	35850	32350	36900	30700	16216340	562719072450	00	0.00	N	2	4800
466	20230331	31050	30700	32550	30000	2768043	86557383600	00	0.00	N	5	-200
467	20230330	31250	33150	33300	31250	2572503	82424043400	00	0.00	N	5	-1850
468	20230329	33100	31150	34200	31000	6788501	224251898250	00	0.00	N	2	1500
469	20230328	31600	33650	33650	31000	3568603	114194145200	00	0.00	N	5	-1400
470	20230327	33000	31850	34800	31300	8799937	289903420600	00	0.00	N	2	300
471	20230324	32700	31200	33000	28800	18266880	567998695400	00	0.00	N	2	4500
472	20230323	28200	26150	31350	25900	17479860	512105647350	00	0.00	N	2	1550
473	20230322	26650	27450	29350	26350	9146611	254089086450	00	0.00	N	2	1550
474	20230321	25100	22600	26000	22550	11197456	279814138000	00	0.00	N	2	2700
475	20230320	22400	21550	22750	21350	2038703	45289549400	00	0.00	N	2	450
476	20230317	21950	23800	23850	21900	2676554	59972202050	00	0.00	N	5	-1500
477	20230316	23450	24050	24100	22750	2816274	65434653250	00	0.00	N	5	-700
478	20230315	24150	24500	24900	23750	2404046	58632368200	00	0.00	N	2	350
479	20230314	23800	25400	25700	23550	2970510	72235538550	00	0.00	N	5	-1700
480	20230313	25500	24850	25750	24150	3401379	85189676000	00	0.00	N	2	450
481	20230310	25050	25400	27450	24900	6807019	177850563800	00	0.00	N	5	-1450
482	20230309	26500	30300	30450	25750	9097519	248918039200	00	0.00	N	5	-3650
483	20230308	30150	27300	31250	26600	23239064	683750428950	00	0.00	N	2	5700
484	20230307	24450	23350	25400	23300	10613071	262811883900	00	0.00	N	2	1100
485	20230306	23350	23800	24150	23150	2161867	50864916550	00	0.00	N	5	-400
486	20230303	23750	24200	24500	23100	2666748	63370555700	00	0.00	N	5	-50
487	20230302	23800	23450	25250	23150	8728876	212323631400	00	0.00	N	2	450
488	20230228	23350	22500	24700	22400	10665658	254390316700	00	0.00	N	2	1150
489	20230227	22200	22250	23150	22000	3751252	84578067050	00	0.00	N	5	-200
490	20230224	22400	21300	22500	21050	4721518	103924168150	00	0.00	N	2	1100
491	20230223	21300	21650	21900	20600	2422867	51462420000	00	0.00	N	2	100
492	20230222	21200	21100	23200	20600	8136773	179519811300	00	0.00	N	5	-600
493	20230221	21800	21100	22100	20750	3918028	84535450350	00	0.00	N	2	700
494	20230220	21100	22500	22600	20950	3979766	85851590750	00	0.00	N	5	-1000
495	20230217	22100	19110	23150	19070	20062900	435107193430	00	0.00	N	2	2640
496	20230216	19460	19230	19800	18610	3956644	76602604200	00	0.00	N	2	540
497	20230215	18920	18350	20150	18160	9285283	179556523860	00	0.00	N	2	600
498	20230214	18320	18010	18420	17750	1668398	30124567670	00	0.00	N	2	320
499	20230213	18000	17780	18340	17750	2170064	39323644820	00	0.00	N	2	360
500	20230210	17640	18260	18600	17640	2738101	49816311540	00	0.00	N	5	-470
501	20230209	18110	17400	18500	17280	4566533	83054518280	00	0.00	N	2	660
502	20230208	17450	18140	18180	17410	1519610	26845902760	00	0.00	N	5	-520
503	20230207	17970	17930	18330	17810	1871917	33827583950	00	0.00	N	5	-180
504	20230206	18150	16990	18250	16900	4678215	83497480520	00	0.00	N	2	910
505	20230203	17240	17980	17980	17090	2450503	42640621340	00	0.00	N	5	-930
506	20230202	18170	18940	19040	18120	4550367	84207371240	00	0.00	N	2	170
507	20230201	18000	16860	18240	16520	10836521	192819842160	00	0.00	N	2	1290
508	20230131	16710	17550	17580	16500	3186705	54331354380	00	0.00	N	2	100
509	20230130	16610	16920	17340	16580	4727026	80490001640	00	0.00	N	2	210
510	20230127	16400	16200	17460	16140	12437391	211174583040	00	0.00	N	2	500
511	20230126	15900	13960	17480	13920	19500044	315081938910	00	0.00	N	2	2100
512	20230125	13800	14040	14090	13740	850538	11795470240	00	0.00	N	5	-50
513	20230120	13850	13900	14100	13750	668746	9274858600	00	0.00	N	5	-150
514	20230119	14000	13900	14150	13600	944293	13088997650	00	0.00	N	5	-50
515	20230118	14050	14800	14850	13950	1085110	15516703300	00	0.00	N	5	-700
516	20230117	14750	15200	15250	14650	670844	10014552750	00	0.00	N	5	-350
517	20230116	15100	15450	15500	15050	720797	10944803250	00	0.00	N	5	-350
518	20230113	15450	15700	15800	15350	638223	9918049350	00	0.00	N	5	-100
519	20230112	15550	15600	15700	15200	1185245	18354536050	00	0.00	N	2	200
520	20230111	15350	15250	15450	15150	612816	9355307450	00	0.00	N	2	250
521	20230110	15100	15350	15700	15100	1492977	23014992200	00	0.00	N	5	-50
522	20230109	15150	14950	15200	14900	926578	13919937200	00	0.00	N	2	400
523	20230106	14750	14600	15050	14350	988039	14606948950	00	0.00	N	5	-100
524	20230105	14850	15500	15600	14850	1525450	23166484750	00	0.00	N	5	-300
525	20230104	15150	14650	15250	14600	1042962	15637107300	00	0.00	N	2	100
526	20230103	15050	14950	15300	14550	2751179	41114785000	00	0.00	N	2	500
527	20230102	14550	15050	15300	14400	1893159	28012875250	00	0.00	N	5	-450
528	20221229	15000	15800	16050	14800	2387449	36679369650	00	0.00	N	5	-850
529	20221228	15850	16750	17050	15750	2341495	38410620400	02	0.00	N	5	-1250
530	20221227	17100	16550	17100	16200	4386238	73579299900	00	0.00	N	2	400
531	20221226	16700	17950	18050	16600	4505388	77151680850	00	0.00	N	5	-1600
532	20221223	18300	18750	19850	17850	22175834	418010021150	00	0.00	N	2	2650
533	20221222	15650	16150	16350	15500	1700181	27300434650	00	0.00	N	2	150
534	20221221	15500	15800	16350	15450	1871408	29828387100	00	0.00	N	5	-50
535	20221220	15550	16350	16500	15400	2110947	33140644250	00	0.00	N	5	-1050
536	20221219	16600	15700	17500	15600	5949986	99557428800	00	0.00	N	2	1050
537	20221216	15550	15950	16100	15400	1526771	23965459500	00	0.00	N	5	-700
538	20221215	16250	16100	16300	15800	1086928	17471830800	00	0.00	N	2	150
539	20221214	16100	16400	16550	16100	1161544	18926776250	00	0.00	N	5	-150
540	20221213	16250	16950	17100	16200	1592219	26290306650	00	0.00	N	5	-650
541	20221212	16900	17050	17250	16600	1926797	32648071200	00	0.00	N	5	-350
542	20221209	17250	18800	18850	17000	3188855	56220540800	00	0.00	N	5	-1500
543	20221208	18750	18950	19750	18550	2736398	52324783100	00	0.00	N	2	50
544	20221207	18700	18250	19200	18250	1618722	30383179450	00	0.00	N	2	200
545	20221206	18500	18700	19050	18250	1312237	24428594150	00	0.00	N	5	-350
546	20221205	18850	19500	19850	18250	2814961	53501728500	00	0.00	N	5	-500
547	20221202	19350	20450	20600	18900	2630541	51463964650	00	0.00	N	5	-850
548	20221201	20200	19000	21500	18800	6576039	132699262950	00	0.00	N	5	-600
549	20221130	20800	21200	21900	20550	2431231	50774813000	00	0.00	N	2	50
550	20221129	20750	20500	21900	20350	2543006	53765464750	00	0.00	N	5	-50
551	20221128	20800	22050	22200	20750	2054212	43458706050	00	0.00	N	5	-1500
552	20221125	22300	23000	23300	22300	1707428	38596362300	00	0.00	N	5	-750
553	20221124	23050	22350	23150	21750	3145016	70820873000	00	0.00	N	2	850
554	20221123	22200	22350	22600	21650	2121870	47111198000	00	0.00	N	3	0
555	20221122	22200	23800	24000	22050	3585802	81310173700	00	0.00	N	5	-1600
556	20221121	23800	23850	24700	23250	2931201	70486766500	00	0.00	N	5	-100
557	20221118	23900	24550	24900	23700	2079811	50271798400	00	0.00	N	5	-800
558	20221117	24700	24150	25650	23600	6125274	152561328500	00	0.00	N	2	400
559	20221116	24300	25500	25500	23900	4578826	112491237450	00	0.00	N	5	-900
560	20221115	25200	23800	25700	23100	15757446	390098277750	00	0.00	N	2	1700
561	20221114	23500	23150	24450	23100	6842420	162871395850	00	0.00	N	5	-200
562	20221111	23700	24200	25400	22750	13538754	323279939900	00	0.00	N	2	1250
563	20221110	22450	22100	25300	21850	20871432	490892679750	00	0.00	N	2	600
564	20221109	21850	19900	23800	19450	26718968	586850724900	00	0.00	N	2	2150
565	20221108	19700	20900	21050	19700	5570655	113005046800	00	0.00	N	5	-1350
566	20221107	21050	20700	21700	19700	10343717	213711574600	00	0.00	N	2	350
567	20221104	20700	20200	21350	19900	14125694	289713519450	00	0.00	N	2	750
568	20221103	19950	15000	19950	14900	28039772	515062640800	00	0.00	N	1	4600
569	20221102	15350	15800	16800	15000	6738433	107320555550	00	0.00	N	5	-500
570	20221101	15850	14500	15900	14500	6796704	105214736800	00	0.00	N	2	1200
571	20221031	14650	14650	14900	14200	2191114	31886978400	00	0.00	N	2	150
572	20221028	14500	13900	15350	13750	6963897	103058867450	00	0.00	N	2	450
573	20221027	14050	14200	14300	13700	1490683	20834105450	00	0.00	N	2	50
574	20221026	14000	15350	15450	13650	2820032	40666022900	00	0.00	N	5	-1250
575	20221025	15250	15500	15750	15100	1623341	25034342800	00	0.00	N	5	-100
576	20221024	15350	15250	15600	15000	1705515	26080186550	00	0.00	N	2	350
577	20221021	15000	15200	15650	14750	1955563	29745313650	00	0.00	N	5	-200
578	20221020	15200	15450	15850	15100	2038378	31508554750	00	0.00	N	5	-150
579	20221019	15350	15800	16350	15150	4046729	64276577550	00	0.00	N	5	-400
580	20221018	15750	16250	16400	15400	4775513	76195380050	00	0.00	N	5	-150
581	20221017	15900	14500	16000	14400	7304369	113339088650	00	0.00	N	2	950
582	20221014	14950	15350	16000	14700	7175066	109988395000	00	0.00	N	5	-50
583	20221013	15000	15100	15600	14650	11995803	182092904350	00	0.00	N	2	650
584	20221012	14350	14750	15150	14100	5366395	78621411950	00	0.00	N	5	-300
585	20221011	14650	13350	14650	13000	3346154	45895432300	00	0.00	N	2	650
586	20221007	14000	14550	14750	13850	2745635	38931866550	00	0.00	N	5	-750
587	20221006	14750	14350	15100	14100	5159668	75788426500	00	0.00	N	2	650
588	20221005	14100	14550	15300	13850	5625587	81232931600	00	0.00	N	3	0
589	20221004	14100	12950	14150	12550	6651476	88448669650	00	0.00	N	2	1850
590	20220930	12250	13450	14200	12050	7719310	99716868000	00	0.00	N	5	-1550
591	20220929	13800	15500	16100	13800	6936971	103936130700	00	0.00	N	5	-700
592	20220928	14500	16100	17450	14500	18362716	300298918350	00	0.00	N	5	-800
593	20220927	15300	14350	15300	13950	8069275	119455124250	00	0.00	N	2	1700
594	20220926	13600	14950	15100	13300	5224186	73365591450	00	0.00	N	5	-1950
595	20220923	15550	15450	16450	15200	6491751	102511343800	00	0.00	N	2	100
596	20220922	15450	13550	15650	13450	10302292	154729366500	00	0.00	N	2	1600
597	20220921	13850	13500	14200	13400	3228206	44482657700	00	0.00	N	2	300
598	20220920	13550	14350	14450	13400	4277654	59966777650	00	0.00	N	5	-350
599	20220919	13900	17250	17450	13650	8787602	131102299650	00	0.00	N	5	-3050
600	20220916	16950	17050	17600	16600	6302184	108420833550	00	0.00	N	5	-100
601	20220915	17050	15300	18300	15250	15523724	264882573150	00	0.00	N	2	1600
602	20220914	15450	13900	15500	13850	9222844	135938832250	00	0.00	N	2	1000
603	20220913	14450	14250	14750	13550	7458638	105992443550	00	0.00	N	2	600
604	20220908	13850	13250	14900	13100	17823456	248916014200	00	0.00	N	2	600
605	20220907	13250	11350	13750	11200	27616300	351234493550	00	0.00	N	2	2200
606	20220906	11050	10200	11150	10100	5717304	61602476250	00	0.00	N	2	900
607	20220905	10150	10000	10300	9900	1678479	16919329830	00	0.00	N	2	100
608	20220902	10050	10400	10450	9990	2194653	22402111120	00	0.00	N	5	-200
609	20220901	10250	10950	11300	10100	3718096	39536783100	00	0.00	N	5	-850
610	20220831	11100	10850	11200	10700	2119406	23256149750	00	0.00	N	2	50
611	20220830	11050	11150	11250	10600	3017459	32847735650	00	0.00	N	5	-150
612	20220829	11200	10750	11400	10750	3488191	38589455400	00	0.00	N	2	50
613	20220826	11150	11750	12050	11050	5061485	58586927450	00	0.00	N	5	-550
614	20220825	11700	11350	11950	11150	8647761	100057432550	00	0.00	N	2	400
615	20220824	11300	10350	11850	10150	24639300	274111183950	00	0.00	N	2	1580
616	20220823	9720	8900	9790	8750	11164253	106307064970	00	0.00	N	2	740
617	20220822	8980	8600	9380	8590	3156938	28692953090	00	0.00	N	2	160
618	20220819	8820	9180	9280	8800	1970082	17732259400	00	0.00	N	5	-410
619	20220818	9230	9220	9450	9060	3061709	28391083090	00	0.00	N	5	-140
620	20220817	9370	8650	9580	8610	15562860	144076708130	00	0.00	N	2	700
621	20220816	8670	8300	8790	8290	2579600	22043680900	00	0.00	N	5	-180
622	20220812	8850	8950	9140	8820	2971219	26220705850	00	0.00	N	5	-190
623	20220811	9040	8710	9500	8580	11674233	106590765780	00	0.00	N	2	510
624	20220810	8530	8350	9000	8170	7833225	68199034750	00	0.00	N	2	90
625	20220809	8440	8180	9090	8170	13915204	120570062990	00	0.00	N	2	280
626	20220808	8160	8310	8430	8100	2768549	23011544420	00	0.00	N	2	60
627	20220805	8100	8090	8330	8020	2252893	18444640970	00	0.00	N	2	100
628	20220804	8000	8220	8350	7940	2051398	16624482140	00	0.00	N	5	-320
629	20220803	8320	8130	8530	8130	4204377	35098459060	00	0.00	N	2	150
630	20220802	8170	8600	8640	8160	3466939	28923764660	00	0.00	N	5	-240
631	20220801	8410	8540	8640	8370	2412900	20501555940	00	0.00	N	5	-180
632	20220729	8590	9400	9540	8590	11868175	107371065100	00	0.00	N	5	-190
633	20220728	8780	6890	8780	6740	17646148	142340673650	00	0.00	N	1	2020
634	20220727	6760	6950	6960	6680	739539	5025921760	00	0.00	N	2	100
635	20220726	6660	6340	6760	6270	922139	6033074060	00	0.00	N	2	350
636	20220725	6310	6260	6380	6230	145315	915092530	00	0.00	N	5	-10
637	20220722	6320	6320	6520	6250	485451	3103776580	00	0.00	N	2	60
638	20220721	6260	6200	6280	6150	175628	1094808060	00	0.00	N	2	70
639	20220720	6190	6300	6310	6160	294560	1832937710	00	0.00	N	2	20
640	20220719	6170	6070	6190	6020	246316	1512747700	00	0.00	N	2	40
641	20220718	6130	6100	6220	6060	358549	2199296740	00	0.00	N	2	170
642	20220715	5960	5910	6090	5910	509303	3045772940	00	0.00	N	2	30
643	20220714	5930	5860	6120	5790	331729	1993337650	00	0.00	N	2	100
644	20220713	5830	5750	5920	5610	277712	1610715050	00	0.00	N	2	80
645	20220712	5750	5910	5940	5720	361900	2100272170	00	0.00	N	5	-210
646	20220711	5960	6030	6110	5910	356323	2135710050	00	0.00	N	5	-70
647	20220708	6030	5880	6430	5880	2370010	14715558640	00	0.00	N	2	220
648	20220707	5810	5830	6310	5600	1454112	8625204470	00	0.00	N	2	40
649	20220706	5770	5890	6070	5750	385659	2273348330	00	0.00	N	5	-200
650	20220705	5970	5630	5970	5630	459369	2672484620	00	0.00	N	2	410
651	20220704	5560	5910	6000	5420	860936	4817114800	00	0.00	N	5	-350
652	20220701	5910	6080	6250	5850	395656	2387191440	00	0.00	N	5	-180
653	20220630	6090	6480	6480	6090	402061	2516391630	00	0.00	N	5	-430
654	20220629	6520	6410	6640	6330	314840	2034350300	00	0.00	N	5	-50
655	20220628	6570	6350	6640	6310	374667	2426762920	00	0.00	N	2	220
656	20220627	6350	6200	6420	6160	423435	2673806160	00	0.00	N	2	280
657	20220624	6070	5880	6100	5780	512529	3057276920	00	0.00	N	2	270
658	20220623	5800	6320	6470	5790	1031106	6271862480	00	0.00	N	5	-560
659	20220622	6360	7060	7120	6360	490415	3256871740	00	0.00	N	5	-570
660	20220621	6930	6930	7030	6800	200955	1388098500	00	0.00	N	2	40
661	20220620	6890	7150	7190	6750	459385	3178567310	00	0.00	N	5	-260
662	20220617	7150	6820	7220	6790	384258	2690978160	00	0.00	N	2	40
663	20220616	7110	7210	7440	7030	572143	4151897420	00	0.00	N	2	90
664	20220615	7020	7630	7670	6960	862971	6227908660	00	0.00	N	5	-650
665	20220614	7670	7510	7700	7370	469631	3550114580	00	0.00	N	5	-20
666	20220613	7690	7710	7800	7540	567511	4345245770	00	0.00	N	5	-260
667	20220610	7950	8000	8050	7840	485345	3849556540	00	0.00	N	5	-150
668	20220609	8100	8230	8390	8060	1312355	10810600500	00	0.00	N	5	-40
669	20220608	8140	8200	8270	8110	492384	4017258800	00	0.00	N	5	-50
670	20220607	8190	8540	8590	8190	805325	6745934000	00	0.00	N	5	-360
671	20220603	8550	8380	9070	8350	4788585	42042768580	00	0.00	N	2	290
672	20220602	8260	8370	8510	8260	670046	5605090720	00	0.00	N	5	-90
673	20220531	8350	8300	8400	8240	501526	4171541110	00	0.00	N	2	100
674	20220530	8250	8340	8490	8230	486468	4050006740	00	0.00	N	2	10
675	20220527	8240	8200	8700	8160	2696732	22699722530	00	0.00	N	2	150
676	20220526	8090	8170	8230	8060	531216	4320376320	00	0.00	N	5	-60
677	20220525	8150	8210	8260	7920	601599	4863249910	00	0.00	N	3	0
678	20220524	8150	8180	8500	8120	1424509	11858084870	00	0.00	N	3	0
679	20220523	8150	8620	8690	8000	1630581	13698352390	00	0.00	N	5	-420
680	20220520	8570	7800	8900	7720	8078223	69005718980	00	0.00	N	2	680
681	20220519	7890	7130	7960	7110	1513568	11601700410	00	0.00	N	2	490
682	20220518	7400	7320	7600	7290	595509	4443313780	00	0.00	N	2	140
683	20220517	7260	7100	7290	7050	363007	2603982120	00	0.00	N	2	160
684	20220516	7100	7120	7280	7020	452126	3221739770	00	0.00	N	2	10