KissMeData/039200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	28900	28800	30400	28650	188768	5542620750	00	0.00	N	5	-500
3	20250402	29400	31150	31250	28900	173443	5129661850	00	0.00	N	5	-1750
4	20250401	31150	30550	31550	30050	183879	5720760350	00	0.00	N	2	1100
5	20250331	30050	28500	30250	28350	231483	6832104200	00	0.00	N	2	950
6	20250328	29100	30900	31250	28650	365847	10653834500	00	0.00	N	5	-2100
7	20250327	31200	31850	32900	30500	467119	14892358300	00	0.00	N	5	-450
8	20250326	31650	31850	31900	30950	170527	5364403775	00	0.00	N	2	400
9	20250325	31250	30250	32000	30250	210942	6572387125	00	0.00	N	2	700
10	20250324	30550	30000	31750	29800	171543	5311138575	00	0.00	N	2	750
11	20250321	29800	30300	31400	29400	294723	8836390875	00	0.00	N	5	-1000
12	20250320	30800	31750	33050	30500	484663	15496056925	00	0.00	N	5	-950
13	20250319	31750	31750	31950	31050	132767	4180880750	00	0.00	N	2	100
14	20250318	31650	31350	32150	31050	170390	5386501950	00	0.00	N	2	600
15	20250317	31050	31700	31850	30900	215358	6702901750	00	0.00	N	5	-650
16	20250314	31700	32150	32600	31150	263891	8406755175	00	0.00	N	5	-450
17	20250313	32150	31550	33350	31500	466781	15137403500	00	0.00	N	2	150
18	20250312	32000	32350	33400	31400	419794	13619123275	00	0.00	N	5	-350
19	20250311	32350	30000	32850	29900	657255	21020543000	00	0.00	N	2	1450
20	20250310	30900	31400	31650	30600	310317	9614224725	00	0.00	N	5	-950
21	20250307	31850	29900	32600	29100	1176374	37166436125	00	0.00	N	2	2550
22	20250306	29300	31350	31400	28550	424215	12488420700	00	0.00	N	5	-1800
23	20250305	31100	31200	31850	30000	354648	10945383975	00	0.00	N	5	-100
24	20250304	31200	29000	31750	28800	619901	18953613925	00	0.00	N	2	1950
25	20250228	29250	29250	29650	28850	352555	10294725000	00	0.00	N	5	-450
26	20250227	29700	26250	29750	26200	831367	23922467250	00	0.00	N	2	3100
27	20250226	26600	25450	26700	25250	130519	3406478900	00	0.00	N	2	850
28	20250225	25750	25100	25850	24500	155013	3932239850	00	0.00	N	2	550
29	20250224	25200	26400	26450	25100	155488	3971752050	00	0.00	N	5	-1300
30	20250221	26500	25600	27000	25600	179686	4793668100	00	0.00	N	2	900
31	20250220	25600	26250	26800	25550	147765	3874412350	00	0.00	N	5	-650
32	20250219	26250	26100	26400	25800	125215	3280166750	00	0.00	N	2	150
33	20250218	26100	26950	26950	25850	268031	7009730700	00	0.00	N	5	-900
34	20250217	27000	27100	27200	26650	124640	3356538050	00	0.00	N	3	0
35	20250214	27000	26600	27250	26400	121129	3255083250	00	0.00	N	2	500
36	20250213	26500	27400	27700	26100	278018	7377061250	00	0.00	N	5	-950
37	20250212	27450	28200	28200	27200	185123	5088250300	00	0.00	N	5	-600
38	20250211	28050	28700	28750	28000	143664	4077319600	00	0.00	N	5	-500
39	20250210	28550	29000	29350	27700	171417	4899192850	00	0.00	N	5	-450
40	20250207	29000	29500	29700	28850	168154	4892142350	00	0.00	N	5	-400
41	20250206	29400	30350	30400	29100	478804	14291042800	00	0.00	N	5	-850
42	20250205	30250	27550	30700	26850	863397	25233514200	00	0.00	N	2	2900
43	20250204	27350	26950	27350	26350	145319	3945229400	00	0.00	N	2	1100
44	20250203	26250	26150	26550	25750	135928	3535066300	00	0.00	N	5	-450
45	20250131	26700	27450	27600	26700	105625	2848008950	00	0.00	N	5	-750
46	20250124	27450	26750	27700	26750	196077	5349870000	00	0.00	N	2	950
47	20250123	26500	26700	27050	26350	99314	2642572150	00	0.00	N	5	-200
48	20250122	26700	27050	27300	26650	150334	4043048350	00	0.00	N	5	-350
49	20250121	27050	26950	27550	26700	217277	5902714750	00	0.00	N	2	500
50	20250120	26550	27500	27500	26100	231467	6205011500	00	0.00	N	5	-650
51	20250117	27200	26600	27650	26300	325404	8812680450	00	0.00	N	2	500
52	20250116	26700	26200	27300	25700	351191	9389499200	00	0.00	N	2	850
53	20250115	25850	25200	25850	24700	207213	5258893000	00	0.00	N	2	550
54	20250114	25300	25500	25550	24900	167632	4213969600	00	0.00	N	3	0
55	20250113	25300	25600	25900	24850	185720	4692231950	00	0.00	N	5	-450
56	20250110	25750	25850	26850	25550	301644	7901765050	00	0.00	N	5	-300
57	20250109	26050	25300	26300	25100	302323	7785858950	00	0.00	N	2	850
58	20250108	25200	24950	26350	24500	889864	22784580500	00	0.00	N	2	1200
59	20250107	24000	24300	24550	23950	149239	3600477200	00	0.00	N	5	-300
60	20250106	24300	24300	24450	24100	121156	2941934650	00	0.00	N	5	-200
61	20250103	24500	24200	24750	24200	118695	2901227350	00	0.00	N	2	100
62	20250102	24400	24850	25050	24250	140064	3430203050	00	0.00	N	2	50
63	20241230	24350	23450	24850	23200	159740	3879133000	00	0.00	N	2	900
64	20241227	23450	23500	23600	22800	186063	4310464300	02	0.00	N	5	-200
65	20241226	23650	24300	24850	23400	350309	8322274300	00	0.00	N	5	-650
66	20241224	24300	24500	24800	24000	154826	3779012200	00	0.00	N	5	-150
67	20241223	24450	24950	25700	23900	312199	7669190500	00	0.00	N	2	600
68	20241220	23850	24100	24850	23650	180177	4349284900	00	0.00	N	5	-500
69	20241219	24350	24750	25000	24350	174411	4297391550	00	0.00	N	5	-700
70	20241218	25050	24750	25300	24150	243747	6043775400	00	0.00	N	2	650
71	20241217	24400	24350	24450	23450	256047	6128528300	00	0.00	N	2	50
72	20241216	24350	23600	24600	23300	304267	7316952600	00	0.00	N	2	1050
73	20241213	23300	22850	23650	22650	178468	4148518000	00	0.00	N	2	400
74	20241212	22900	22550	23250	22100	306918	6968623950	00	0.00	N	2	500
75	20241211	22400	22500	23150	22250	186198	4215009100	00	0.00	N	5	-50
76	20241210	22450	21850	22600	21850	196908	4392221950	00	0.00	N	2	750
77	20241209	21700	22650	22700	21700	236115	5197414900	00	0.00	N	5	-1350
78	20241206	23050	23600	23600	21600	222692	5132791300	00	0.00	N	5	-350
79	20241205	23400	23050	23850	22950	108874	2539218950	00	0.00	N	2	150
80	20241204	23250	23500	23550	22700	182936	4233163450	00	0.00	N	5	-550
81	20241203	23800	23600	24000	23200	213988	5052959550	00	0.00	N	2	450
82	20241202	23350	24200	24550	22550	165985	3913167250	00	0.00	N	5	-650
83	20241129	24000	24300	24400	23500	159386	3803866650	00	0.00	N	5	-350
84	20241128	24350	25000	25200	24350	124799	3085003900	00	0.00	N	5	-250
85	20241127	24600	24150	24750	23800	114687	2782751650	00	0.00	N	2	500
86	20241126	24100	24800	24800	23750	167657	4042155450	00	0.00	N	5	-700
87	20241125	24800	24050	25000	24050	177100	4373681150	00	0.00	N	2	750
88	20241122	24050	24450	24950	23950	195560	4751402700	00	0.00	N	5	-400
89	20241121	24450	24550	25000	24000	180346	4410239450	00	0.00	N	5	-100
90	20241120	24550	24650	25350	23900	228625	5623322100	00	0.00	N	2	100
91	20241119	24450	24100	25050	24100	140750	3442412400	00	0.00	N	2	100
92	20241118	24350	23800	25150	23400	270936	6585338850	00	0.00	N	2	500
93	20241115	23850	23200	24000	23150	219543	5186000500	00	0.00	N	2	250
94	20241114	23600	25100	25750	23600	302296	7445419250	00	0.00	N	5	-800
95	20241113	24400	24000	25100	24000	378399	9277253400	00	0.00	N	2	100
96	20241112	24300	25900	25900	24150	364017	8993457800	00	0.00	N	5	-1350
97	20241111	25650	25650	25700	24900	305746	7747844950	00	0.00	N	5	-300
98	20241108	25950	26350	26850	25500	305295	7958829900	00	0.00	N	5	-200
99	20241107	26150	26850	26850	25400	341138	8846696350	00	0.00	N	5	-650
100	20241106	26800	27450	27550	26000	391483	10410357050	00	0.00	N	5	-400
101	20241105	27200	28450	28450	27100	217691	6004226350	00	0.00	N	5	-1050
102	20241104	28250	27550	29050	27300	389273	11010157500	00	0.00	N	2	750
103	20241101	27500	27800	28000	27100	288788	7915738650	00	0.00	N	5	-800
104	20241031	28300	28100	28450	27350	350714	9746755250	00	0.00	N	5	-100
105	20241030	28400	28950	28950	28150	237413	6772488950	00	0.00	N	5	-550
106	20241029	28950	29200	29300	27850	449474	12754390050	00	0.00	N	5	-250
107	20241028	29200	29350	29900	28100	598267	17372132000	00	0.00	N	2	500
108	20241025	28700	31150	31300	28450	1508371	44309216050	00	0.00	N	5	-2850
109	20241024	31550	31700	33150	31500	1309197	42101735800	00	0.00	N	5	-2150
110	20241023	33700	37600	38150	32500	1800088	62141431700	00	0.00	N	5	-4400
111	20241022	38100	39250	39350	38050	374408	14434443500	00	0.00	N	5	-1500
112	20241021	39600	40050	40300	38500	486764	19176835600	00	0.00	N	5	-500
113	20241018	40100	40150	40550	38750	464345	18418744650	00	0.00	N	2	150
114	20241017	39950	42150	42600	38100	948832	38743131250	00	0.00	N	5	-2200
115	20241016	42150	41850	42700	40800	953230	39766348700	00	0.00	N	5	-100
116	20241015	42250	38700	43600	38250	2466933	103116447150	00	0.00	N	2	3550
117	20241014	38700	40500	40500	38200	577789	22547459050	00	0.00	N	5	-1100
118	20241011	39800	38550	40000	38150	684158	26826971600	00	0.00	N	2	850
119	20241010	38950	37800	39100	37450	867865	33419278250	00	0.00	N	2	1500
120	20241008	37450	37750	38550	37350	375103	14142784500	00	0.00	N	5	-750
121	20241007	38200	39300	39300	37750	693818	26703747200	00	0.00	N	2	150
122	20241004	38050	34000	38700	34000	1440204	53504387500	00	0.00	N	2	4100
123	20241002	33950	34400	34800	33900	246336	8439081950	00	0.00	N	5	-750
124	20240930	34700	33850	35800	33850	776629	27053641200	00	0.00	N	2	1850
125	20240927	32850	34000	34150	32700	522487	17331682300	00	0.00	N	5	-1450
126	20240926	34300	34150	34900	33900	314177	10785209050	00	0.00	N	2	150
127	20240925	34150	36050	36550	34000	511265	17931153400	00	0.00	N	5	-1850
128	20240924	36000	37350	38100	35650	671393	24667531500	00	0.00	N	5	-1100
129	20240923	37100	38000	38250	36700	386311	14455774800	00	0.00	N	5	-500
130	20240920	37600	35850	39450	35450	1368946	51865850850	00	0.00	N	2	1850
131	20240919	35750	36300	36650	35250	351914	12640465700	00	0.00	N	2	50
132	20240913	35700	36700	36900	35600	247609	8911432100	00	0.00	N	5	-550
133	20240912	36250	36300	37300	35850	392879	14341047000	00	0.00	N	2	650
134	20240911	35600	34400	38200	34350	915260	33584076500	00	0.00	N	2	1250
135	20240910	34350	34850	35600	33850	364516	12678256750	00	0.00	N	5	-300
136	20240909	34650	33000	34900	32900	467983	15906783450	00	0.00	N	2	750
137	20240906	33900	34900	35650	32850	913270	30870194450	00	0.00	N	5	-1650
138	20240905	35550	38400	38500	35200	843078	30635327950	00	0.00	N	5	-2500
139	20240904	38050	38600	39500	37550	675699	25997122050	00	0.00	N	5	-1800
140	20240903	39850	40700	42350	39700	1273338	52158188950	00	0.00	N	5	-1450
141	20240902	41300	42700	42950	40500	816124	33863933800	00	0.00	N	5	-650
142	20240830	41950	40300	42200	39650	1300481	53685313900	00	0.00	N	2	1000
143	20240829	40950	42550	43700	40800	2521233	106796476450	00	0.00	N	5	-400
144	20240828	41350	38500	43200	37400	5138922	211652390900	00	0.00	N	2	3100
145	20240827	38250	39500	40350	37850	952120	36832803550	00	0.00	N	5	-1900
146	20240826	40150	41500	41850	39100	1719100	69707172650	00	0.00	N	2	200
147	20240823	39950	35750	40500	35550	3102201	120308118050	00	0.00	N	2	4250
148	20240822	35700	37400	38050	35550	1862298	68347954800	00	0.00	N	5	-1200
149	20240821	36900	44000	45850	36350	4999424	202957554300	00	0.00	N	5	-4550
150	20240820	41450	42200	42200	39450	942277	38194312200	00	0.00	N	5	-750
151	20240819	42200	42750	43300	41700	474847	20194235600	00	0.00	N	5	-750
152	20240816	42950	41100	43700	40500	806904	34381966000	00	0.00	N	2	2700
153	20240814	40250	38300	40300	37450	568996	22201326700	00	0.00	N	2	1950
154	20240813	38300	39600	39750	37200	402926	15361939050	00	0.00	N	5	-750
155	20240812	39050	41600	41850	37800	720624	28216245250	00	0.00	N	5	-2500
156	20240809	41550	42000	42000	40700	171385	7081783150	00	0.00	N	2	450
157	20240808	41100	40900	41700	40600	170013	6987373300	00	0.00	N	5	-250
158	20240807	41350	38500	42000	38400	398336	16325212950	00	0.00	N	2	2550
159	20240806	38800	38250	39800	37350	349406	13602980350	00	0.00	N	2	2250
160	20240805	36550	39700	40200	34250	571482	21768406150	00	0.00	N	5	-3800
161	20240802	40350	41250	42000	40100	254495	10329615400	00	0.00	N	5	-1100
162	20240801	41450	41450	42650	40650	199744	8320001550	00	0.00	N	3	0
163	20240731	41450	43200	43550	39550	633490	26379713550	00	0.00	N	5	-2000
164	20240730	43450	41600	43850	41000	415682	17757566800	00	0.00	N	2	1750
165	20240729	41700	41250	42150	40950	170277	7103738550	00	0.00	N	2	450
166	20240726	41250	41000	42050	40650	225892	9326744900	00	0.00	N	2	50
167	20240725	41200	42700	43600	40250	464196	19400590350	00	0.00	N	5	-2000
168	20240724	43200	41900	43300	41800	217180	9228319550	00	0.00	N	2	1150
169	20240723	42050	42550	43050	41800	241685	10229447150	00	0.00	N	5	-300
170	20240722	42350	41750	43250	41050	315159	13276557400	00	0.00	N	2	350
171	20240719	42000	42600	43100	41400	255452	10746932750	00	0.00	N	5	-1100
172	20240718	43100	42950	43300	41650	499584	21189893900	00	0.00	N	2	500
173	20240717	42600	43700	44600	41200	492326	21354649150	00	0.00	N	5	-800
174	20240716	43400	44300	44900	43050	444115	19474066750	00	0.00	N	5	-700
175	20240715	44100	43900	44600	43450	463713	20441687750	00	0.00	N	2	450
176	20240712	43650	41900	43950	41850	687079	29705233350	00	0.00	N	2	1300
177	20240711	42350	42850	43350	41150	395444	16685735600	00	0.00	N	5	-550
178	20240710	42900	43050	44600	41300	772106	33375857650	00	0.00	N	5	-200
179	20240709	43100	41650	44250	41300	496001	21360603350	00	0.00	N	2	1100
180	20240708	42000	43750	43750	40950	555602	23354194000	00	0.00	N	5	-900
181	20240705	42900	42000	44450	41100	1178123	50836413500	00	0.00	N	2	900
182	20240704	42000	39200	42350	39000	884959	35928787250	00	0.00	N	2	2250
183	20240703	39750	37700	40550	36550	1089160	41716648550	00	0.00	N	2	3300
184	20240702	36450	40950	41150	36400	1405748	54124204500	00	0.00	N	5	-4950
185	20240701	41400	37550	41800	37400	1812886	73038812500	00	0.00	N	2	3850
186	20240628	37550	35550	37950	35150	600885	22012641300	00	0.00	N	2	2100
187	20240627	35450	34200	35700	34100	269045	9491403550	00	0.00	N	2	950
188	20240626	34500	35250	35700	34500	262128	9169842850	00	0.00	N	5	-650
189	20240625	35150	35500	36300	34650	359623	12723327650	00	0.00	N	5	-300
190	20240624	35450	34650	36300	34000	413614	14547357200	00	0.00	N	2	800
191	20240621	34650	35150	35300	34200	312452	10816947050	00	0.00	N	5	-400
192	20240620	35050	33550	35200	33350	527581	18316876200	00	0.00	N	2	1650
193	20240619	33400	33450	33700	32650	337429	11148888900	00	0.00	N	2	200
194	20240618	33200	32900	33650	32550	243752	8063175750	00	0.00	N	2	300
195	20240617	32900	33050	33400	32050	300845	9855361050	00	0.00	N	5	-150
196	20240614	33050	33450	34550	32950	361382	12173511850	00	0.00	N	5	-300
197	20240613	33350	34000	34400	33200	371834	12521473900	00	0.00	N	5	-50
198	20240612	33400	35000	35000	33400	397677	13506681100	00	0.00	N	5	-1050
199	20240611	34450	36000	36150	34450	554774	19503806400	00	0.00	N	5	-1550
200	20240610	36000	37850	38500	34900	813464	29812765200	00	0.00	N	5	-1500
201	20240607	37500	37400	38350	36400	577081	21565064850	00	0.00	N	2	100
202	20240605	37400	37000	38000	34900	1179769	43375585150	00	0.00	N	2	800
203	20240604	36600	37500	37950	36300	945594	34993437600	00	0.00	N	5	-700
204	20240603	37300	31500	38600	31000	3103828	112301886750	00	0.00	N	2	6700
205	20240531	30600	31450	31600	29600	381626	11570962850	00	0.00	N	5	-700
206	20240530	31300	30400	32050	29500	215516	6684520450	00	0.00	N	2	1000
207	20240529	30300	31050	31050	30100	201383	6148401250	00	0.00	N	5	-750
208	20240528	31050	30900	31850	30550	208903	6514580600	00	0.00	N	2	350
209	20240527	30700	32000	32000	30150	303174	9286606850	00	0.00	N	5	-500
210	20240524	31200	32000	33550	31100	468143	15053056850	00	0.00	N	5	-1400
211	20240523	32600	32750	33850	32450	409215	13525174300	00	0.00	N	5	-50
212	20240522	32650	34800	35200	31200	1064423	35499189200	00	0.00	N	5	-1950
213	20240521	34600	32900	35000	32900	763718	26084249900	00	0.00	N	2	1450
214	20240520	33150	33400	33750	31000	858912	28134848150	00	0.00	N	2	350
215	20240517	32800	30000	33800	29950	1150562	37304330300	00	0.00	N	2	1900
216	20240516	30900	30400	31500	30250	342630	10545958850	00	0.00	N	2	700
217	20240514	30200	28850	30700	28550	343178	10250893750	00	0.00	N	2	1700
218	20240513	28500	29200	29250	28350	148579	4263889650	00	0.00	N	5	-450
219	20240510	28950	28550	29300	28400	215052	6224097600	00	0.00	N	2	450
220	20240509	28500	28500	28850	28000	241692	6839706650	00	0.00	N	5	-400
221	20240508	28900	29450	29950	28000	502110	14464474600	00	0.00	N	5	-500
222	20240507	29400	31600	31650	29100	440713	13386769200	00	0.00	N	5	-1750
223	20240503	31150	30800	31400	30500	206115	6403882450	00	0.00	N	2	500
224	20240502	30650	30450	31150	29900	259135	7906556700	00	0.00	N	3	0
225	20240430	30650	30950	31750	30250	298935	9277331650	00	0.00	N	5	-200
226	20240429	30850	30200	30900	30200	168689	5173182550	00	0.00	N	2	650
227	20240426	30200	30150	30600	29900	216246	6532221850	00	0.00	N	3	0
228	20240425	30200	30650	31100	29900	291038	8802559600	00	0.00	N	5	-850
229	20240424	31050	31200	31500	30400	426083	13177905400	00	0.00	N	5	-150
230	20240423	31200	29550	31400	29250	789780	24136815150	00	0.00	N	2	1700
231	20240422	29500	28200	29950	28200	548457	16132168050	00	0.00	N	2	1450
232	20240419	28050	28500	28750	27500	214497	6010455400	00	0.00	N	5	-700
233	20240418	28750	28700	29100	28200	246426	7068067550	00	0.00	N	2	250
234	20240417	28500	28050	29400	27650	416437	11964513100	00	0.00	N	2	650
235	20240416	27850	27900	28500	27650	255308	7140414250	00	0.00	N	5	-300
236	20240415	28150	28150	28500	27500	242042	6792102750	00	0.00	N	5	-200
237	20240412	28350	27150	28500	26850	297695	8291322900	00	0.00	N	2	1200
238	20240411	27150	25900	27150	25850	169624	4511006400	00	0.00	N	2	500
239	20240409	26650	26250	27600	26250	257217	6919249050	00	0.00	N	2	150
240	20240408	26500	28350	28350	25100	666948	17604179900	00	0.00	N	5	-1750
241	20240405	28250	27500	28550	27300	227080	6345176700	00	0.00	N	5	-100
242	20240404	28350	27950	29000	27300	374768	10609538250	00	0.00	N	2	950
243	20240403	27400	27350	28000	26850	398635	10899068150	00	0.00	N	5	-650
244	20240402	28050	29250	29300	27600	509770	14305797700	00	0.00	N	5	-1000
245	20240401	29050	27850	29800	27600	701444	20402650950	00	0.00	N	2	1450
246	20240329	27600	28050	28350	27400	235061	6523053400	00	0.00	N	5	-550
247	20240328	28150	27650	28550	27350	224141	6291887300	00	0.00	N	2	250
248	20240327	27900	28050	28250	26800	502050	13795685350	00	0.00	N	5	-400
249	20240326	28300	29050	29150	27900	610934	17415319800	00	0.00	N	5	-1150
250	20240325	29450	28650	29800	28350	749971	21876693350	00	0.00	N	2	1350
251	20240322	28100	29600	29600	28000	523023	14949108950	00	0.00	N	5	-500
252	20240321	28600	28050	29300	27600	918576	26160534650	00	0.00	N	2	1400
253	20240320	27200	28000	28200	26400	422327	11469977400	00	0.00	N	5	-800
254	20240319	28000	27800	29150	27300	449143	12653531100	00	0.00	N	2	50
255	20240318	27950	27250	28400	27000	425232	11845472150	00	0.00	N	2	700
256	20240315	27250	27900	28600	26800	549468	15042990850	00	0.00	N	5	-750
257	20240314	28000	27950	29450	27750	493511	13978976600	00	0.00	N	5	-450
258	20240313	28450	29300	29900	27600	904085	25968700500	00	0.00	N	5	-450
259	20240312	28900	27650	30000	27300	1366434	39674638100	00	0.00	N	2	1050
260	20240311	27850	27750	28800	26950	1800211	50067725800	00	0.00	N	2	1850
261	20240308	26000	24100	26700	24000	1021751	26141216350	00	0.00	N	2	1950
262	20240307	24050	25500	25600	24050	579516	14360045800	00	0.00	N	5	-1050
263	20240306	25100	23900	25850	23350	1132095	28134662600	00	0.00	N	2	1100
264	20240305	24000	23900	24750	22950	659376	15800529650	00	0.00	N	2	250
265	20240304	23750	22300	23900	22300	469991	10957648600	00	0.00	N	2	1600
266	20240229	22150	22550	23000	21950	347625	7775876800	00	0.00	N	5	-700
267	20240228	22850	23250	23350	22100	475849	10705212250	00	0.00	N	5	-250
268	20240227	23100	24500	24500	22950	631231	14826966650	00	0.00	N	5	-800
269	20240226	23900	23650	24700	23200	1210319	29134224000	00	0.00	N	2	1050
270	20240223	22850	21450	24350	21200	1448718	33733540800	00	0.00	N	2	1350
271	20240222	21500	22000	22800	21200	331882	7226421450	00	0.00	N	5	-350
272	20240221	21850	21700	23650	21350	1022076	23291428450	00	0.00	N	5	-200
273	20240220	22050	20150	22950	19920	1086908	23777325080	00	0.00	N	2	1850
274	20240219	20200	19150	20500	19150	409640	8167435300	00	0.00	N	2	1160
275	20240216	19040	18980	19230	18780	105222	2002405260	00	0.00	N	2	60
276	20240215	18980	19150	19210	18750	137262	2607071980	00	0.00	N	5	-150
277	20240214	19130	19340	19410	18960	127889	2444897850	00	0.00	N	5	-440
278	20240213	19570	19020	19570	18990	114197	2199553210	00	0.00	N	2	460
279	20240208	19110	19160	19160	18730	99098	1873859570	00	0.00	N	5	-70
280	20240207	19180	19010	19180	18610	83926	1582892340	00	0.00	N	2	350
281	20240206	18830	19060	19060	18600	139880	2634482410	00	0.00	N	5	-230
282	20240205	19060	19600	19650	19060	67749	1307651990	00	0.00	N	5	-600
283	20240202	19660	19250	19910	19100	156944	3060021870	00	0.00	N	2	560
284	20240201	19100	19080	19150	18540	132792	2503682590	00	0.00	N	3	0
285	20240131	19100	19290	19290	18810	108016	2044831550	00	0.00	N	5	-220
286	20240130	19320	19520	19560	19000	112263	2159906670	00	0.00	N	5	-200
287	20240129	19520	20050	20200	18980	209072	4072554170	00	0.00	N	5	-470
288	20240126	19990	20100	20150	19810	101662	2034978980	00	0.00	N	5	-110
289	20240125	20100	19870	20300	19410	112927	2253583560	00	0.00	N	2	150
290	20240124	19950	20150	20200	19880	96142	1919586160	00	0.00	N	5	-150
291	20240123	20100	20200	20800	20000	101541	2063117400	00	0.00	N	2	50
292	20240122	20050	20300	20550	19960	110528	2223647160	00	0.00	N	5	-50
293	20240119	20100	20400	20700	19960	102564	2080975400	00	0.00	N	5	-100
294	20240118	20200	20500	20500	19810	92524	1862399930	00	0.00	N	3	0
295	20240117	20200	20400	20450	19880	98233	1969645450	00	0.00	N	3	0
296	20240116	20200	20750	20950	20100	87402	1785729950	00	0.00	N	5	-600
297	20240115	20800	20700	21000	20300	74471	1532323900	00	0.00	N	2	50
298	20240112	20750	21500	21550	20650	138010	2878392700	00	0.00	N	5	-600
299	20240111	21350	21250	21600	20950	78087	1659020550	00	0.00	N	2	300
300	20240110	21050	21750	21800	21000	105921	2246057650	00	0.00	N	5	-550
301	20240109	21600	21350	22000	21350	122911	2668878600	00	0.00	N	2	400
302	20240108	21200	21450	21450	20850	183907	3878682800	00	0.00	N	5	-350
303	20240105	21550	21500	21850	21150	123345	2649912400	00	0.00	N	2	100
304	20240104	21450	22550	22550	21400	212781	4604097950	00	0.00	N	5	-1100
305	20240103	22550	22750	23100	22400	208864	4732992750	00	0.00	N	5	-450
306	20240102	23000	22900	23300	22400	178491	4085055100	00	0.00	N	5	-50
307	20231228	23050	23650	23650	23000	212247	4928773450	00	0.00	N	5	-650
308	20231227	23700	22100	24000	22000	527003	12203658350	02	0.00	N	2	1600
309	20231226	22100	22950	23000	21100	352242	7777067750	00	0.00	N	5	-300
310	20231222	22400	22800	23200	22000	284515	6414773600	00	0.00	N	2	100
311	20231221	22300	22000	23300	21700	453653	10230082450	00	0.00	N	2	250
312	20231220	22050	21500	22150	21350	270636	5928434500	00	0.00	N	2	750
313	20231219	21300	20500	21550	20450	212286	4504807800	00	0.00	N	2	500
314	20231218	20800	20950	21550	20600	163534	3430222500	00	0.00	N	2	150
315	20231215	20650	20700	21200	20350	219393	4555351700	00	0.00	N	2	100
316	20231214	20550	19930	20550	19930	302867	6178584130	00	0.00	N	2	840
317	20231213	19710	20150	20400	19710	141175	2807949390	00	0.00	N	5	-440
318	20231212	20150	20150	20450	19980	118799	2397022980	00	0.00	N	3	0
319	20231211	20150	20300	20350	19990	108547	2185911730	00	0.00	N	3	0
320	20231208	20150	20200	20350	19820	108379	2177546570	00	0.00	N	2	150
321	20231207	20000	20150	20700	19850	266436	5401453580	00	0.00	N	5	-150
322	20231206	20150	19300	20650	18930	283585	5615342720	00	0.00	N	2	750
323	20231205	19400	18740	19820	18330	323165	6226438950	00	0.00	N	2	650
324	20231204	18750	19180	19180	18000	311765	5755365230	00	0.00	N	5	-280
325	20231201	19030	19000	19190	18700	175668	3327280860	00	0.00	N	5	-70
326	20231130	19100	19100	19240	18800	156929	2977458320	00	0.00	N	5	-20
327	20231129	19120	19140	19190	18830	110516	2096131230	00	0.00	N	5	-80
328	20231128	19200	19040	19290	18990	93450	1792150570	00	0.00	N	2	120
329	20231127	19080	19310	19340	18750	129552	2453013240	00	0.00	N	5	-70
330	20231124	19150	19370	19450	19140	83777	1614396720	00	0.00	N	5	-220
331	20231123	19370	19250	19430	19050	88407	1706389260	00	0.00	N	2	150
332	20231122	19220	19390	19610	19060	172929	3325646820	00	0.00	N	5	-370
333	20231121	19590	19810	19820	19220	189131	3681171420	00	0.00	N	5	-170
334	20231120	19760	19630	19900	19170	147830	2891246080	00	0.00	N	2	60
335	20231117	19700	20250	20250	19640	134797	2685396940	00	0.00	N	5	-600
336	20231116	20300	20350	20700	20000	138403	2802955650	00	0.00	N	5	-50
337	20231115	20350	19920	20350	19820	151603	3049671980	00	0.00	N	2	680
338	20231114	19670	19680	19910	19500	98720	1948364100	00	0.00	N	2	150
339	20231113	19520	20650	20650	19490	159970	3164978760	00	0.00	N	5	-630
340	20231110	20150	20050	20450	19910	125858	2527955350	00	0.00	N	5	-350
341	20231109	20500	21050	21300	20300	210567	4335554150	00	0.00	N	5	-650
342	20231108	21150	21050	21500	20800	198201	4180883500	00	0.00	N	2	250
343	20231107	20900	21100	21600	20700	408733	8606140850	00	0.00	N	5	-200
344	20231106	21100	19720	21350	19660	501307	10281695050	00	0.00	N	2	1700
345	20231103	19400	19720	19730	19130	217863	4223510700	00	0.00	N	5	-310
346	20231102	19710	19190	19850	19020	368070	7202833710	00	0.00	N	2	730
347	20231101	18980	18800	19140	18430	292567	5470416960	00	0.00	N	5	-20
348	20231031	19000	19110	19350	18330	364844	6875667470	00	0.00	N	5	-100
349	20231030	19100	19030	19180	18540	263418	4974225240	00	0.00	N	2	40
350	20231027	19060	19230	19510	18650	345627	6567013510	00	0.00	N	2	30
351	20231026	19030	18670	19220	18350	744305	13936742620	00	0.00	N	5	-220
352	20231025	19250	19500	19940	19030	567913	11025796850	00	0.00	N	5	-420
353	20231024	19670	21050	21150	18300	1715984	33207047380	00	0.00	N	5	-2180
354	20231023	21850	22100	22300	20700	622220	13225153650	00	0.00	N	3	0
355	20231020	21850	20250	23100	20250	1100143	23911593900	00	0.00	N	2	1050
356	20231019	20800	20750	22200	20550	1067080	22732769800	00	0.00	N	2	300
357	20231018	20500	23550	23650	18150	2506139	52633430270	00	0.00	N	5	-5400
358	20231017	25900	26900	27000	25650	500213	13056314300	00	0.00	N	5	-750
359	20231016	26650	26850	27400	25600	526016	13946082000	00	0.00	N	5	-450
360	20231013	27100	30850	31300	26550	1810931	51168694600	00	0.00	N	5	-1900
361	20231012	29000	30150	30500	27700	644501	18697265450	00	0.00	N	5	-450
362	20231011	29450	29500	29900	28800	251702	7408713250	00	0.00	N	2	550
363	20231010	28900	30300	30700	28750	418644	12423678400	00	0.00	N	5	-850
364	20231006	29750	28300	30150	27950	520303	15356502900	00	0.00	N	2	1900
365	20231005	27850	30100	30450	27750	598074	17264219950	00	0.00	N	5	-1500
366	20231004	29350	32000	32800	28900	1301761	40066518050	00	0.00	N	2	150
367	20230927	29200	27300	29500	27150	587778	16832460500	00	0.00	N	2	1900
368	20230926	27300	27350	27600	26500	179956	4882571550	00	0.00	N	2	100
369	20230925	27200	26900	27950	26900	209226	5714071650	00	0.00	N	2	400
370	20230922	26800	26700	27200	26300	305213	8111959700	00	0.00	N	5	-500
371	20230921	27300	27800	27900	26900	254760	6911337050	00	0.00	N	5	-700
372	20230920	28000	28700	28700	27150	300139	8290411800	00	0.00	N	5	-500
373	20230919	28500	28700	29550	28200	321964	9260604950	00	0.00	N	2	300
374	20230918	28200	28500	29650	28050	334753	9605529800	00	0.00	N	5	-650
375	20230915	28850	29050	29450	28150	413723	11873616200	00	0.00	N	2	500
376	20230914	28350	28850	29000	28100	395286	11309793100	00	0.00	N	2	50
377	20230913	28300	30650	30650	28100	708398	20493084550	00	0.00	N	5	-2050
378	20230912	30350	32450	34200	30000	1446998	46589445300	00	0.00	N	5	-1050
379	20230911	31400	30000	33550	28150	1977207	62662554050	00	0.00	N	2	2200
380	20230908	29200	27800	29300	27450	546067	15676074100	00	0.00	N	2	2000
381	20230907	27200	29400	30450	26900	636096	17795397700	00	0.00	N	5	-1350
382	20230906	28550	27100	29450	26800	508468	14509789150	00	0.00	N	2	1400
383	20230905	27150	27600	27600	26700	242672	6561840600	00	0.00	N	5	-500
384	20230904	27650	27000	28200	26900	254897	7021795000	00	0.00	N	2	850
385	20230901	26800	27800	28300	26700	593007	16154022100	00	0.00	N	5	-1200
386	20230831	28000	31000	31500	27450	972425	28287181400	00	0.00	N	5	-1400
387	20230830	29400	29600	29600	29050	170280	4995308950	00	0.00	N	2	300
388	20230829	29100	28800	29250	28400	243853	7036225850	00	0.00	N	2	300
389	20230828	28800	30800	30800	27350	761996	21455765550	00	0.00	N	5	-1650
390	20230825	30450	30300	30700	29700	223878	6769206250	00	0.00	N	5	-450
391	20230824	30900	30950	31400	30000	243793	7476946050	00	0.00	N	2	350
392	20230823	30550	30200	31300	30200	245528	7554860600	00	0.00	N	5	-150
393	20230822	30700	31650	31800	30100	283634	8657663050	00	0.00	N	5	-450
394	20230821	31150	30550	32050	30550	274948	8637171050	00	0.00	N	2	550
395	20230818	30600	29900	31500	29500	257061	7844593650	00	0.00	N	2	550
396	20230817	30050	32400	32400	28250	1012210	30011691250	00	0.00	N	5	-2550
397	20230816	32600	32250	32900	31800	340094	10976343850	00	0.00	N	3	0
398	20230814	32600	33450	33950	32250	390152	12816289500	00	0.00	N	5	-700
399	20230811	33300	33550	33750	32550	384914	12764960100	00	0.00	N	5	-250
400	20230810	33550	34000	34700	33200	399979	13598037650	00	0.00	N	5	-400
401	20230809	33950	33800	34850	33150	533180	18154102200	00	0.00	N	2	50
402	20230808	33900	32000	34900	31650	763359	25799145500	00	0.00	N	2	1950
403	20230807	31950	32350	33600	31500	447171	14460586800	00	0.00	N	5	-300
404	20230804	32250	32350	33250	31550	447128	14496642450	00	0.00	N	2	150
405	20230803	32100	33450	35600	30000	1487978	47955257900	00	0.00	N	5	-1600
406	20230802	33700	34700	35300	32400	769012	26025054950	00	0.00	N	5	-1300
407	20230801	35000	34700	36000	34000	843434	29801907900	00	0.00	N	2	350
408	20230731	34650	33250	35300	32800	1347503	45851587700	00	0.00	N	2	2700
409	20230728	31950	31100	32250	30600	833153	26216033600	00	0.00	N	2	650
410	20230727	31300	27500	31350	27400	1790408	53871579900	00	0.00	N	2	3700
411	20230726	27600	26800	29050	26300	1146087	31850428650	00	0.00	N	2	450
412	20230725	27150	27950	29450	26950	1088745	30585740450	00	0.00	N	5	-750
413	20230724	27900	26200	28100	26100	1538122	42041019200	00	0.00	N	2	1850
414	20230721	26050	20900	27050	20850	2886493	72432105050	00	0.00	N	2	4850
415	20230720	21200	20900	21750	20650	176491	3746347400	00	0.00	N	2	250
416	20230719	20950	20350	20950	20100	166992	3443135600	00	0.00	N	2	800
417	20230718	20150	20400	21100	19980	172786	3501509730	00	0.00	N	5	-250
418	20230717	20400	20200	20750	20000	152949	3115307900	00	0.00	N	2	50
419	20230714	20350	20650	20950	20200	184621	3781798900	00	0.00	N	5	-500
420	20230713	20850	21250	21450	20800	128690	2707169300	00	0.00	N	2	50
421	20230712	20800	20450	20900	20100	146548	2998389700	00	0.00	N	2	150
422	20230711	20650	20350	20950	20200	172720	3551953250	00	0.00	N	2	300
423	20230710	20350	20550	20600	20050	173040	3498840250	00	0.00	N	5	-400
424	20230707	20750	20900	20950	20000	163808	3346335550	00	0.00	N	5	-200
425	20230706	20950	21650	21750	19870	355143	7419988000	00	0.00	N	5	-700
426	20230705	21650	21850	22400	21650	132357	2896780450	00	0.00	N	5	-400
427	20230704	22050	22100	22550	21700	142822	3147075650	00	0.00	N	5	-500
428	20230703	22550	23450	23550	22150	253154	5741557150	00	0.00	N	5	-650
429	20230630	23200	23150	24250	22150	396714	9060359750	00	0.00	N	2	100
430	20230629	23100	22650	23200	22500	217533	4961619450	00	0.00	N	2	600
431	20230628	22500	22050	23250	21900	186101	4234686000	00	0.00	N	2	450
432	20230627	22050	21350	22500	21300	150896	3330356200	00	0.00	N	2	600
433	20230626	21450	21550	21950	21350	92568	2000331700	00	0.00	N	5	-200
434	20230623	21650	21700	22150	21600	91820	1999306050	00	0.00	N	5	-50
435	20230622	21700	22000	22250	21600	65657	1438873800	00	0.00	N	5	-450
436	20230621	22150	22050	22550	21750	131669	2906257550	00	0.00	N	5	-100
437	20230620	22250	22200	22600	21000	235296	5173812950	00	0.00	N	5	-150
438	20230619	22400	22900	22900	22200	87103	1954501800	00	0.00	N	5	-550
439	20230616	22950	22600	23400	22550	170929	3925634600	00	0.00	N	2	750
440	20230615	22200	22600	22900	22050	160628	3593519450	00	0.00	N	5	-450
441	20230614	22650	23650	23750	22400	302346	6900163550	00	0.00	N	5	-1100
442	20230613	23750	23700	24050	23200	176013	4156165300	00	0.00	N	2	150
443	20230612	23600	23600	23600	22950	152109	3548093700	00	0.00	N	5	-50
444	20230609	23650	23800	23950	22950	183229	4298468150	00	0.00	N	5	-150
445	20230608	23800	24050	24050	23400	195201	4620707000	00	0.00	N	2	100
446	20230607	23700	24200	24650	23650	168978	4054274650	00	0.00	N	5	-500
447	20230605	24200	24600	24700	23600	179513	4329276900	00	0.00	N	5	-350
448	20230602	24550	24500	24850	24100	128952	3163374600	00	0.00	N	2	200
449	20230601	24350	23600	24750	23500	242311	5823325600	00	0.00	N	2	750
450	20230531	23600	24600	24600	23300	361354	8563454500	00	0.00	N	5	-1000
451	20230530	24600	24800	25150	24250	186383	4626696300	00	0.00	N	2	100
452	20230526	24500	25500	26000	24300	435692	10872338950	00	0.00	N	5	-400
453	20230525	24900	24650	25650	24600	281566	7084684250	00	0.00	N	2	250
454	20230524	24650	24900	24900	24150	189847	4661708450	00	0.00	N	5	-750
455	20230523	25400	25250	25550	24500	345658	8689033850	00	0.00	N	2	50
456	20230522	25350	24200	25400	23950	311522	7695674000	00	0.00	N	2	1150
457	20230519	24200	23500	24300	23400	140386	3370100100	00	0.00	N	2	500
458	20230518	23700	24450	24750	23450	265548	6378741200	00	0.00	N	5	-800
459	20230517	24500	22700	24550	22200	473550	11231734700	00	0.00	N	2	2100
460	20230516	22400	22550	22750	21900	165391	3704971500	00	0.00	N	2	150
461	20230515	22250	21850	22600	21450	169597	3755063350	00	0.00	N	2	350
462	20230512	21900	22050	22050	20750	261780	5651355850	00	0.00	N	5	-300
463	20230511	22200	22150	22350	21800	166396	3681869900	00	0.00	N	2	450
464	20230510	21750	22150	22150	21450	1618842	35561593850	00	0.00	N	5	-250
465	20230509	22000	22500	22900	21950	1076640	23775240400	00	0.00	N	5	-200
466	20230508	22200	22550	22900	21800	219801	4892762600	00	0.00	N	3	0
467	20230504	22200	21250	22600	21250	238027	5280135250	00	0.00	N	2	1050
468	20230503	21150	21550	21750	21050	135469	2898345500	00	0.00	N	5	-650
469	20230502	21800	21450	21850	21100	150298	3248269700	00	0.00	N	2	600
470	20230428	21200	21850	21900	20750	475017	10070465250	00	0.00	N	5	-750
471	20230427	21950	22500	22700	21400	272414	5976670450	00	0.00	N	5	-650
472	20230426	22600	22200	23050	22050	209159	4713023200	00	0.00	N	2	150
473	20230425	22450	22600	22750	22100	211254	4723314500	00	0.00	N	5	-200
474	20230424	22650	22350	22850	21850	168527	3799682050	00	0.00	N	2	300
475	20230421	22350	22400	22750	22100	166940	3746979400	00	0.00	N	5	-250
476	20230420	22600	22450	23050	22150	433570	9848155550	00	0.00	N	5	-150
477	20230419	22750	24100	24200	21500	1245440	27807428550	00	0.00	N	5	-2000
478	20230418	24750	24700	25400	24200	579519	14349052750	00	0.00	N	2	300
479	20230417	24450	24550	24800	23400	926910	22507308950	00	0.00	N	2	850
480	20230414	23600	25900	25900	23250	1305752	31494082000	00	0.00	N	5	-2150
481	20230413	25750	25650	27250	24900	713273	18382740800	00	0.00	N	5	-100
482	20230412	25850	25300	26100	25000	652078	16658279250	00	0.00	N	2	450
483	20230411	25400	24300	25650	23750	970392	24069586200	00	0.00	N	2	1250
484	20230410	24150	22000	24150	21000	1418766	32269011550	00	0.00	N	2	3150
485	20230407	21000	18790	21200	18380	679753	13694053170	00	0.00	N	2	2210
486	20230406	18790	19190	19410	18650	241414	4566762700	00	0.00	N	5	-400
487	20230405	19190	18300	19650	17960	453003	8662746580	00	0.00	N	2	890
488	20230404	18300	17440	18300	17220	310629	5566870680	00	0.00	N	2	860
489	20230403	17440	17910	18370	17000	351325	6110921650	00	0.00	N	5	-690
490	20230331	18130	17950	18170	17660	102199	1833677140	00	0.00	N	2	230
491	20230330	17900	17690	18150	17300	210861	3732605470	00	0.00	N	2	220
492	20230329	17680	17840	18040	17650	138111	2449677000	00	0.00	N	5	-160
493	20230328	17840	18220	18440	17770	143916	2586430650	00	0.00	N	5	-360
494	20230327	18200	18080	18300	17390	178605	3187517840	00	0.00	N	2	210
495	20230324	17990	18500	18720	17710	205314	3721033410	00	0.00	N	5	-470
496	20230323	18460	18980	18990	18320	193051	3609197800	00	0.00	N	5	-630
497	20230322	19090	19050	19340	18840	86178	1643090000	00	0.00	N	2	110
498	20230321	18980	18980	19460	18600	163081	3118298150	00	0.00	N	2	30
499	20230320	18950	18960	19200	18750	152614	2892076450	00	0.00	N	5	-10
500	20230317	18960	18430	18980	18120	251583	4693846380	00	0.00	N	2	410
501	20230316	18550	18010	19810	18000	574271	10821162840	00	0.00	N	2	230
502	20230315	18320	18300	18560	18010	118615	2168637910	00	0.00	N	2	280
503	20230314	18040	18400	18770	18010	153194	2795624070	00	0.00	N	5	-730
504	20230313	18770	18860	19030	18220	132141	2457493700	00	0.00	N	5	-90
505	20230310	18860	19120	19120	18680	208343	3929334310	00	0.00	N	5	-410
506	20230309	19270	18260	19270	18230	288225	5461660420	00	0.00	N	2	1040
507	20230308	18230	18470	18480	18030	186537	3395206630	00	0.00	N	5	-370
508	20230307	18600	17940	18750	17660	335699	6153108360	00	0.00	N	2	820
509	20230306	17780	18100	18130	17670	164214	2932566690	00	0.00	N	5	-320
510	20230303	18100	17730	18160	17730	211405	3810049590	00	0.00	N	2	480
511	20230302	17620	18000	18130	17580	168421	2991653020	00	0.00	N	5	-340
512	20230228	17960	18110	18290	17620	343194	6114691310	00	0.00	N	5	-210
513	20230227	18170	18020	18370	17560	256113	4612863710	00	0.00	N	5	-50
514	20230224	18220	19600	19800	16800	1767875	32214377040	00	0.00	N	5	-2730
515	20230223	20950	20750	21300	20650	136645	2862717050	00	0.00	N	2	300
516	20230222	20650	21350	21350	20400	235980	4886718400	00	0.00	N	5	-700
517	20230221	21350	22150	22150	21100	231844	4969282050	00	0.00	N	5	-950
518	20230220	22300	20700	22650	20450	340430	7465688350	00	0.00	N	2	1600
519	20230217	20700	20850	21050	20400	146407	3022622050	00	0.00	N	5	-500
520	20230216	21200	20900	21950	20900	260732	5581674250	00	0.00	N	2	350
521	20230215	20850	21450	21600	20850	172289	3632581700	00	0.00	N	5	-700
522	20230214	21550	21500	21700	21150	139771	2990502550	00	0.00	N	2	550
523	20230213	21000	21400	21600	20700	157148	3329468950	00	0.00	N	5	-500
524	20230210	21500	21650	21650	20950	238710	5065526300	00	0.00	N	5	-300
525	20230209	21800	21500	22100	21200	228637	4967851550	00	0.00	N	5	-150
526	20230208	21950	21100	22150	21000	536291	11659726400	00	0.00	N	2	1000
527	20230207	20950	20050	21200	19820	345006	7188913280	00	0.00	N	2	1050
528	20230206	19900	20650	20650	19550	425043	8430271150	00	0.00	N	5	-950
529	20230203	20850	19690	21150	19500	432371	8890000990	00	0.00	N	2	1160
530	20230202	19690	19730	20100	19530	188603	3733098760	00	0.00	N	5	-70
531	20230201	19760	19150	20400	18970	375863	7438974680	00	0.00	N	2	610
532	20230131	19150	18380	19300	18290	511523	9718388970	00	0.00	N	2	770
533	20230130	18380	18780	18900	18060	164749	3033200740	00	0.00	N	5	-430
534	20230127	18810	18480	19200	18280	220843	4133619660	00	0.00	N	2	340
535	20230126	18470	18170	18870	18050	265544	4892489040	00	0.00	N	2	310
536	20230125	18160	18050	18600	17780	106100	1919218080	00	0.00	N	2	210
537	20230120	17950	17250	18050	17250	117607	2080081350	00	0.00	N	2	450
538	20230119	17500	17100	17600	17050	64963	1127214050	00	0.00	N	3	0
539	20230118	17500	17400	17850	17300	143294	2528609950	00	0.00	N	2	100
540	20230117	17400	18350	18350	17400	182818	3243497500	00	0.00	N	5	-950
541	20230116	18350	18250	18350	17700	192112	3466060850	00	0.00	N	2	400
542	20230113	17950	17900	18600	17750	186061	3382784800	00	0.00	N	5	-50
543	20230112	18000	17550	18250	17100	223435	3970762850	00	0.00	N	2	550
544	20230111	17450	16950	17600	16850	191186	3319542200	00	0.00	N	2	750
545	20230110	16700	17200	17450	16650	153429	2601763050	00	0.00	N	5	-500
546	20230109	17200	16600	17400	16600	168424	2881044400	00	0.00	N	2	650
547	20230106	16550	16450	16850	16100	157644	2612349200	00	0.00	N	2	50
548	20230105	16500	16450	16800	16300	152155	2515471250	00	0.00	N	3	0
549	20230104	16500	16500	16850	16100	286102	4692084300	00	0.00	N	5	-300
550	20230103	16800	17150	17550	16750	166349	2822508350	00	0.00	N	5	-550
551	20230102	17350	17700	18250	17200	312530	5526580400	00	0.00	N	2	50
552	20221229	17300	17250	17600	16800	235149	4017777200	00	0.00	N	5	-100
553	20221228	17400	17700	17900	17350	251369	4421599600	02	0.00	N	5	-550
554	20221227	17950	17950	18650	17700	385387	6944180050	00	0.00	N	2	150
555	20221226	17800	17400	17950	17150	216790	3823356300	00	0.00	N	2	500
556	20221223	17300	17750	17750	16900	275263	4764939000	00	0.00	N	5	-850
557	20221222	18150	17700	18350	17700	145404	2639488750	00	0.00	N	2	600
558	20221221	17550	17500	17850	17300	120254	2115155450	00	0.00	N	2	350
559	20221220	17200	18200	18250	16950	210939	3696279100	00	0.00	N	5	-950
560	20221219	18150	18150	18350	17800	87546	1586470900	00	0.00	N	3	0
561	20221216	18150	18150	18500	18050	121136	2208369650	00	0.00	N	5	-400
562	20221215	18550	18550	18900	18350	114834	2135799650	00	0.00	N	5	-400
563	20221214	18950	18600	19300	18600	148187	2816417300	00	0.00	N	2	250
564	20221213	18700	19050	19300	18500	104121	1958333050	00	0.00	N	5	-200
565	20221212	18900	19700	19850	18800	190317	3658655900	00	0.00	N	5	-850
566	20221209	19750	19300	20100	19150	203557	4031197800	00	0.00	N	2	550
567	20221208	19200	20150	20200	19150	235265	4557598000	00	0.00	N	5	-350
568	20221207	19550	19100	20400	19050	221416	4377902700	00	0.00	N	2	300
569	20221206	19250	20350	20550	19200	331286	6532478500	00	0.00	N	5	-1450
570	20221205	20700	19600	21200	19250	625201	12822064550	00	0.00	N	2	1550
571	20221202	19150	19400	19550	18450	317818	6035611650	00	0.00	N	5	-250
572	20221201	19400	20450	21900	19200	686990	14103762650	00	0.00	N	5	-650
573	20221130	20050	19250	20300	18500	408240	8016121200	00	0.00	N	2	550
574	20221129	19500	18100	20150	17950	270957	5285207650	00	0.00	N	2	1200
575	20221128	18300	17450	18450	17400	321251	5749299700	00	0.00	N	2	800
576	20221125	17500	18450	18450	17500	169878	3015457400	00	0.00	N	5	-900
577	20221124	18400	18300	18700	18050	141559	2592565450	00	0.00	N	5	-50
578	20221123	18450	18300	18650	18200	77018	1419606300	00	0.00	N	2	150
579	20221122	18300	18250	18700	18100	103502	1905890350	00	0.00	N	5	-200
580	20221121	18500	19450	19950	18450	159182	3038959950	00	0.00	N	5	-950
581	20221118	19450	19500	20100	19250	82352	1619046350	00	0.00	N	5	-50
582	20221117	19500	20200	20600	19400	187506	3720721800	00	0.00	N	5	-900
583	20221116	20400	20250	21400	20050	273277	5684353300	00	0.00	N	5	-100
584	20221115	20500	17500	20850	17500	793300	15635164550	00	0.00	N	2	3000
585	20221114	17500	17550	17850	17300	133968	2353503500	00	0.00	N	5	-100
586	20221111	17600	16900	17700	16850	274998	4733180550	00	0.00	N	2	1300
587	20221110	16300	16150	16650	16050	117472	1920269400	00	0.00	N	5	-150
588	20221109	16450	17050	17050	16050	221771	3649183900	00	0.00	N	5	-450
589	20221108	16900	16300	17200	16250	136896	2305313150	00	0.00	N	2	650
590	20221107	16250	16350	16800	16200	239995	3965637950	00	0.00	N	2	100
591	20221104	16150	16150	16650	15850	136859	2220784650	00	0.00	N	5	-150
592	20221103	16300	17200	17300	16250	207020	3456521300	00	0.00	N	5	-1000
593	20221102	17300	17900	18250	17300	268850	4768266350	00	0.00	N	5	-650
594	20221101	17950	18200	18300	17850	96248	1736771600	00	0.00	N	5	-250
595	20221031	18200	17850	18250	17650	81624	1468621300	00	0.00	N	2	400
596	20221028	17800	17600	18350	17600	101840	1836936450	00	0.00	N	3	0
597	20221027	17800	17550	18100	17450	112732	2013158900	00	0.00	N	2	400
598	20221026	17400	17400	17750	17200	84708	1482987200	00	0.00	N	3	0
599	20221025	17400	17600	18100	17350	70655	1248053700	00	0.00	N	5	-500
600	20221024	17900	17500	18000	17400	171388	3037117200	00	0.00	N	2	700
601	20221021	17200	18100	18200	16800	237232	4118413750	00	0.00	N	5	-1100
602	20221020	18300	18000	18550	17900	131964	2409567800	00	0.00	N	2	100
603	20221019	18200	18650	18650	18000	131882	2417923950	00	0.00	N	5	-500
604	20221018	18700	18900	18900	18300	166370	3108317550	00	0.00	N	5	-250
605	20221017	18950	19650	19750	18000	375943	6987120350	00	0.00	N	5	-900
606	20221014	19850	22450	22700	19700	529001	10789453850	00	0.00	N	5	-1900
607	20221013	21750	21350	22100	20900	322160	6953836450	00	0.00	N	3	0
608	20221012	21750	20550	22250	20150	417093	8901697300	00	0.00	N	2	1300
609	20221011	20450	19200	20700	19200	305598	6081996850	00	0.00	N	2	950
610	20221007	19500	18850	19800	18750	194695	3764141900	00	0.00	N	2	500
611	20221006	19000	18750	19350	18550	128312	2436562550	00	0.00	N	2	400
612	20221005	18600	18750	18950	18450	117676	2196117950	00	0.00	N	5	-50
613	20221004	18650	18700	19150	18550	79904	1498954400	00	0.00	N	2	150
614	20220930	18500	18950	19050	18250	129280	2402330350	00	0.00	N	5	-600
615	20220929	19100	18850	19700	18700	166345	3205203050	00	0.00	N	2	450
616	20220928	18650	18300	19000	17950	151655	2793257800	00	0.00	N	5	-50
617	20220927	18700	17700	18700	17700	129523	2358910450	01	-3.46	N	2	550
618	20220926	18150	17956	18777	17812	289334	5256561600	00	0.00	N	5	-337
619	20220923	18487	18680	18680	18150	180145	3325205900	00	0.00	N	5	-144
620	20220922	18632	17763	18874	17763	155264	2873096200	00	0.00	N	2	434
621	20220921	18198	17812	18391	17763	103551	1868476250	00	0.00	N	2	144
622	20220920	18053	18246	18536	17812	79000	1429216450	00	0.00	N	2	241
623	20220919	17812	18053	18294	17715	111363	1997191700	00	0.00	N	5	-241
624	20220916	18053	17812	18391	17763	75028	1354286650	00	0.00	N	3	0
625	20220915	18053	18825	18825	18053	74294	1358538650	00	0.00	N	5	-241
626	20220914	18294	18150	18825	17860	112876	2070204100	00	0.00	N	5	-482
627	20220913	18777	18632	19260	18487	101949	1920215600	00	0.00	N	2	434
628	20220908	18343	18343	18680	18198	135085	2489442950	00	0.00	N	2	289
629	20220907	18053	18536	18536	17812	166243	2993974100	00	0.00	N	5	-482
630	20220906	18536	18825	19115	18439	129976	2418540400	00	0.00	N	5	-193
631	20220905	18729	18825	19356	18391	149191	2789919800	00	0.00	N	5	-241
632	20220902	18970	19163	19405	18777	144240	2749867000	00	0.00	N	3	0
633	20220901	18970	19163	19598	18825	206425	3946025500	00	0.00	N	5	-627
634	20220831	19598	18487	19887	18246	292776	5697850450	00	0.00	N	2	868
635	20220830	18729	17570	18825	17232	644170	11813552850	00	0.00	N	2	1351
636	20220829	17377	18825	20032	16991	1783748	32588360200	00	0.00	N	5	-5792
637	20220826	23170	23556	23846	23170	292041	6606848900	00	0.00	N	5	-337
638	20220825	23508	23411	23894	23266	123013	2899332800	00	0.00	N	2	193
639	20220824	23315	23990	24135	23121	227138	5314556550	00	0.00	N	5	-579
640	20220823	23894	23942	24521	23846	156537	3772141500	00	0.00	N	5	-48
641	20220822	23942	24377	24570	23942	137974	3333306750	00	0.00	N	5	-675
642	20220819	24618	24763	25052	24328	156124	3847828950	00	0.00	N	5	-144
643	20220818	24763	25149	25197	24618	152340	3791134300	00	0.00	N	5	-627
644	20220817	25390	25921	25969	25052	181479	4596346400	00	0.00	N	5	-530
645	20220816	25921	26645	26983	25680	204477	5313549800	00	0.00	N	5	-724
646	20220812	26645	27031	27369	26645	131815	3550742900	00	0.00	N	5	-627
647	20220811	27273	26983	27562	26645	176217	4769609900	00	0.00	N	2	627
648	20220810	26645	27321	27804	26645	154993	4207263400	00	0.00	N	5	-965
649	20220809	27611	27611	27997	27321	139101	3831536450	00	0.00	N	5	-337
650	20220808	27949	29300	29590	27755	318257	9077460550	00	0.00	N	5	-1158
651	20220805	29107	28624	29397	28238	331735	9596434250	00	0.00	N	2	434
652	20220804	28673	26549	28673	26356	473867	13308818650	00	0.00	N	2	2317
653	20220803	26356	25632	26597	25583	72981	1903206400	00	0.00	N	2	289
654	20220802	26066	26356	26549	25487	144078	3717043850	00	0.00	N	5	-530
655	20220801	26597	27176	27225	26500	60485	1617685250	00	0.00	N	5	-772
656	20220729	27369	27080	27466	26838	80034	2181044850	00	0.00	N	2	434
657	20220728	26935	26838	27176	26645	65320	1753833000	00	0.00	N	2	289
658	20220727	26645	26404	26983	26163	38820	1033880350	00	0.00	N	2	289
659	20220726	26356	26066	26549	25969	54940	1441038950	00	0.00	N	2	48
660	20220725	26307	26163	26645	26114	47946	1263674950	00	0.00	N	5	-96
661	20220722	26404	26597	26887	26404	68225	1816353900	00	0.00	N	5	-434
662	20220721	26838	27080	27321	26694	67822	1824212050	00	0.00	N	5	-193
663	20220720	27031	27755	27755	26887	66045	1799948400	00	0.00	N	5	-579
664	20220719	27611	26935	27900	26935	78273	2153567350	00	0.00	N	2	482
665	20220718	27128	27707	27755	26935	72850	1984053900	00	0.00	N	2	96
666	20220715	27031	26935	27562	26404	103518	2792379650	00	0.00	N	2	241
667	20220714	26790	27080	27321	26549	156246	4179533850	00	0.00	N	5	-675
668	20220713	27466	27418	28190	26935	159452	4392906000	00	0.00	N	2	386
669	20220712	27080	26983	27804	26742	118692	3226861100	00	0.00	N	5	-241
670	20220711	27321	27080	28576	26983	222878	6191404000	00	0.00	N	2	144
671	20220708	27176	27225	27466	26597	108597	2940315450	00	0.00	N	5	-48
672	20220707	27225	26307	27369	26307	101037	2738356550	00	0.00	N	2	627
673	20220706	26597	25921	27321	25921	117880	3156138550	00	0.00	N	2	48
674	20220705	26549	25873	26645	25438	115552	3031382800	00	0.00	N	2	1158
675	20220704	25390	25921	26018	25004	125405	3172390400	00	0.00	N	5	-579
676	20220701	25969	26790	27128	25921	144729	3825754100	00	0.00	N	5	-820
677	20220630	26790	25101	27369	24811	344488	9150912700	00	0.00	N	2	1496
678	20220629	25294	24232	25776	24039	137769	3451910200	00	0.00	N	2	675
679	20220628	24618	24618	24811	24183	51537	1264113750	00	0.00	N	2	96
680	20220627	24521	23990	24956	23604	139830	3413458150	00	0.00	N	2	337
681	20220624	24183	23218	24425	22784	196249	4704361450	00	0.00	N	2	1206
682	20220623	22977	23025	24087	22397	245215	5628752100	00	0.00	N	5	-482
683	20220622	23459	23652	23652	22446	248301	5705401650	00	0.00	N	5	-144
684	20220621	23604	23701	23990	23218	177663	4161380600	00	0.00	N	5	-434
685	20220620	24039	24087	24232	23025	170816	3998288300	00	0.00	N	2	144
686	20220617	23894	24087	24232	23170	267817	6357175300	00	0.00	N	5	-241
687	20220616	24135	24135	25004	23556	140792	3402528450	00	0.00	N	2	241
688	20220615	23894	25004	25197	23652	150780	3630322250	00	0.00	N	5	-1255
689	20220614	25149	24280	25390	24280	176764	4422164200	00	0.00	N	5	-48
690	20220613	25197	25825	26114	25101	154526	3923920200	00	0.00	N	5	-1399
691	20220610	26597	26838	27031	26259	91730	2439858050	00	0.00	N	5	-289
692	20220609	26887	27176	27176	26452	110779	2968999800	00	0.00	N	5	-241
693	20220608	27128	26790	27611	26549	146718	3970900200	00	0.00	N	2	482
694	20220607	26645	27466	27900	26452	154930	4181541950	00	0.00	N	5	-1206
695	20220603	27852	27949	28576	27225	217989	6063414800	00	0.00	N	3	0
696	20220602	27852	28142	28335	27128	142054	3921431350	00	0.00	N	5	-482
697	20220531	28335	28673	28673	27949	167726	4754693000	00	0.00	N	5	-289
698	20220530	28624	27176	28962	27176	241263	6855265450	00	0.00	N	2	1496
699	20220527	27128	27562	27852	26790	166186	4507760950	00	0.00	N	5	-289
700	20220526	27418	28093	28335	27128	135382	3740639650	00	0.00	N	5	-675
701	20220525	28093	27804	28480	27707	157016	4436732200	00	0.00	N	2	193
702	20220524	27900	28045	28721	27900	215367	6094520700	00	0.00	N	5	-386
703	20220523	28286	26838	28673	26694	473846	13293953000	00	0.00	N	2	1255
704	20220520	27031	24473	27225	24473	582428	15550032450	00	0.00	N	2	2413
705	20220519	24618	24087	25294	24039	110197	2715243300	00	0.00	N	5	-241
706	20220518	24859	23990	24859	23846	120835	2940042050	00	0.00	N	2	772
707	20220517	24087	24087	24618	23652	119382	2853082550	00	0.00	N	5	-144
708	20220516	24232	24280	24714	23942	101171	2454641050	00	0.00	N	5	-241