KissMeData/120240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	12080	12240	12580	12070	6609	80059590	00	0.00	N	5	-250
3	20250408	12330	12010	12800	12000	11426	140115390	00	0.00	N	2	270
4	20250407	12060	12310	12440	12060	8508	103590575	00	0.00	N	5	-530
5	20250404	12590	12370	12600	12370	3717	46344080	00	0.00	N	2	90
6	20250403	12500	12600	12600	12410	8891	111111740	00	0.00	N	5	-100
7	20250402	12600	12800	12800	12470	2068	25911560	00	0.00	N	5	-150
8	20250401	12750	12310	12850	12310	8500	106713470	00	0.00	N	2	250
9	20250331	12500	12600	12600	12250	12656	156286435	00	0.00	N	5	-100
10	20250328	12600	12530	12720	12520	5275	66292150	00	0.00	N	2	70
11	20250327	12530	12570	12710	12520	2504	31445950	00	0.00	N	5	-30
12	20250326	12560	12510	12680	12510	6456	80933910	00	0.00	N	3	0
13	20250325	12560	12550	12800	12540	6042	75906690	00	0.00	N	5	-70
14	20250324	12630	12650	12670	12560	2538	32029520	00	0.00	N	2	20
15	20250321	12610	12720	12830	12580	18425	233120300	00	0.00	N	5	-190
16	20250320	12800	12850	12980	12770	4934	63190150	00	0.00	N	5	-30
17	20250319	12830	12840	12970	12790	7406	94957300	00	0.00	N	5	-140
18	20250318	12970	12950	12980	12890	3110	40272950	00	0.00	N	2	10
19	20250317	12960	12870	12970	12850	3675	47357540	00	0.00	N	2	90
20	20250314	12870	12810	12890	12750	8357	106938420	00	0.00	N	5	-10
21	20250313	12880	12830	12940	12830	4795	61759800	00	0.00	N	5	-30
22	20250312	12910	12770	12940	12770	1269	16324580	00	0.00	N	2	20
23	20250311	12890	12660	13030	12660	7160	92286005	00	0.00	N	2	100
24	20250310	12790	12750	12850	12750	4787	61246030	00	0.00	N	5	-60
25	20250307	12850	12720	12940	12720	2276	29172985	00	0.00	N	5	-10
26	20250306	12860	12920	12920	12810	2322	29864960	00	0.00	N	5	-30
27	20250305	12890	12790	12950	12790	9910	127290100	00	0.00	N	2	50
28	20250304	12840	13030	13030	12750	8655	111124510	00	0.00	N	5	-190
29	20250228	13030	13000	13230	12950	15645	203034860	00	0.00	N	5	-130
30	20250227	13160	13250	13250	13130	3702	48787030	00	0.00	N	5	-20
31	20250226	13180	13070	13180	13070	5978	78473050	00	0.00	N	2	50
32	20250225	13130	13180	13180	13070	9291	121779180	00	0.00	N	5	-50
33	20250224	13180	13150	13250	13150	4511	59507880	00	0.00	N	2	20
34	20250221	13160	13160	13170	13070	2782	36577020	00	0.00	N	2	30
35	20250220	13130	13060	13160	13020	7473	98061650	00	0.00	N	2	10
36	20250219	13120	12960	13150	12960	12045	157863330	00	0.00	N	2	100
37	20250218	13020	12860	13150	12860	4100	53367170	00	0.00	N	2	90
38	20250217	12930	13090	13090	12750	6494	83868780	00	0.00	N	5	-10
39	20250214	12940	12980	13100	12930	6549	85250190	00	0.00	N	5	-50
40	20250213	12990	12720	13000	12720	8142	105011730	00	0.00	N	2	220
41	20250212	12770	12820	12820	12670	7726	98356400	00	0.00	N	5	-50
42	20250211	12820	12850	13050	12770	3974	50903670	00	0.00	N	2	20
43	20250210	12800	12970	12970	12780	5499	70560620	00	0.00	N	5	-170
44	20250207	12970	12960	12970	12870	4774	61717300	00	0.00	N	2	20
45	20250206	12950	12900	13030	12900	7533	97602030	00	0.00	N	5	-70
46	20250205	13020	12880	13080	12880	2523	32768040	00	0.00	N	2	140
47	20250204	12880	12640	13090	12640	7737	99678750	00	0.00	N	2	240
48	20250203	12640	12840	12840	12600	6137	77824510	00	0.00	N	5	-210
49	20250131	12850	13060	13320	12850	14736	190966500	00	0.00	N	5	-350
50	20250124	13200	12810	13390	12750	14208	184171940	00	0.00	N	2	310
51	20250123	12890	12950	13080	12870	4334	55849390	00	0.00	N	5	-50
52	20250122	12940	13070	13100	12930	4385	56904780	00	0.00	N	5	-130
53	20250121	13070	12960	13500	12960	6082	79786670	00	0.00	N	2	10
54	20250120	13060	13030	13100	12980	2544	33116080	00	0.00	N	2	30
55	20250117	13030	12950	13080	12890	9084	117677600	00	0.00	N	2	80
56	20250116	12950	12950	13100	12950	4788	62101730	00	0.00	N	3	0
57	20250115	12950	13090	13100	12910	3050	39477820	00	0.00	N	5	-20
58	20250114	12970	13020	13110	12880	6927	89710380	00	0.00	N	5	-50
59	20250113	13020	13160	13160	12900	5716	74223760	00	0.00	N	5	-150
60	20250110	13170	13390	13390	13100	2680	35333570	00	0.00	N	2	60
61	20250109	13110	13350	13350	13100	2867	37708350	00	0.00	N	5	-140
62	20250108	13250	13050	13340	13040	4526	59706500	00	0.00	N	2	50
63	20250107	13200	13300	13350	13180	4387	58221920	00	0.00	N	5	-100
64	20250106	13300	13080	13310	13000	7168	94675250	00	0.00	N	2	220
65	20250103	13080	12810	13090	12810	9028	117223860	00	0.00	N	2	80
66	20250102	13000	12740	13000	12730	3397	43769860	00	0.00	N	2	120
67	20241230	12880	12870	12880	12710	5258	67137970	00	0.00	N	2	20
68	20241227	12860	13140	13140	12750	8902	114459130	02	0.00	N	5	-280
69	20241226	13140	13220	13320	13120	12519	164809310	00	0.00	N	5	-230
70	20241224	13370	13200	13370	13190	7187	95452040	00	0.00	N	2	170
71	20241223	13200	13050	13230	13050	5323	70023390	00	0.00	N	2	170
72	20241220	13030	13230	13320	13030	8204	107468670	00	0.00	N	5	-270
73	20241219	13300	13110	13400	12980	9021	118552860	00	0.00	N	2	50
74	20241218	13250	13170	13360	12730	18502	240861900	00	0.00	N	2	100
75	20241217	13150	13100	13300	13030	6778	89097170	00	0.00	N	2	120
76	20241216	13030	13140	13160	13010	5076	66441060	00	0.00	N	5	-90
77	20241213	13120	12960	13120	12960	6357	82845640	00	0.00	N	2	160
78	20241212	12960	12800	13100	12800	11672	150986770	00	0.00	N	2	100
79	20241211	12860	12420	12920	12410	6982	88791620	00	0.00	N	2	440
80	20241210	12420	11550	12460	11550	15970	194089450	00	0.00	N	2	800
81	20241209	11620	12000	12260	11610	20461	241307560	00	0.00	N	5	-640
82	20241206	12260	12640	12640	12070	13976	171926330	00	0.00	N	5	-380
83	20241205	12640	12780	12800	12640	4313	54746870	00	0.00	N	5	-200
84	20241204	12840	12500	13630	12500	33150	428193150	00	0.00	N	2	110
85	20241203	12730	12380	12730	12380	4541	57203710	00	0.00	N	2	230
86	20241202	12500	12610	12710	12450	10286	128717430	00	0.00	N	5	-110
87	20241129	12610	12960	12960	12520	9165	115751960	00	0.00	N	5	-190
88	20241128	12800	12800	12970	12730	9808	125631860	00	0.00	N	3	0
89	20241127	12800	12780	12890	12760	8754	112028870	00	0.00	N	3	0
90	20241126	12800	12960	13030	12760	5449	70153220	00	0.00	N	2	20
91	20241125	12780	12780	13090	12680	5898	75563140	00	0.00	N	5	-20
92	20241122	12800	12840	13090	12800	9066	116841270	00	0.00	N	5	-130
93	20241121	12930	13200	13200	12810	11564	149369310	00	0.00	N	5	-270
94	20241120	13200	13410	13930	12820	54018	720746870	00	0.00	N	2	530
95	20241119	12670	12550	12770	12550	7124	90419600	00	0.00	N	5	-90
96	20241118	12760	12600	12900	12570	7718	98753760	00	0.00	N	2	30
97	20241115	12730	12430	12760	12380	11087	139602980	00	0.00	N	2	150
98	20241114	12580	12590	12880	12380	15941	199888810	00	0.00	N	5	-60
99	20241113	12640	12780	12880	12580	13503	170986920	00	0.00	N	5	-330
100	20241112	12970	13110	13170	12840	17656	228528640	00	0.00	N	5	-210
101	20241111	13180	13570	13720	13160	17288	229446880	00	0.00	N	5	-560
102	20241108	13740	13790	13810	13540	6415	87810450	00	0.00	N	2	10
103	20241107	13730	13680	13760	13500	4370	59408060	00	0.00	N	2	60
104	20241106	13670	13800	14010	13640	7265	100079180	00	0.00	N	5	-230
105	20241105	13900	13810	14070	13810	3099	43077950	00	0.00	N	5	-50
106	20241104	13950	13860	13980	13860	4882	67993790	00	0.00	N	2	80
107	20241101	13870	14080	14080	13800	3656	50734110	00	0.00	N	5	-290
108	20241031	14160	13920	14180	13790	3592	50106450	00	0.00	N	2	230
109	20241030	13930	13930	14280	13800	16109	226516530	00	0.00	N	2	110
110	20241029	13820	13600	13900	13570	7683	105606780	00	0.00	N	2	170
111	20241028	13650	13610	13850	13580	4525	61739550	00	0.00	N	2	50
112	20241025	13600	13790	13960	13600	6198	84766880	00	0.00	N	5	-180
113	20241024	13780	13610	14040	13610	5934	81867290	00	0.00	N	2	10
114	20241023	13770	13570	13940	13570	12366	169239720	00	0.00	N	2	60
115	20241022	13710	13940	14060	13660	13781	189467770	00	0.00	N	5	-330
116	20241021	14040	13970	14090	13930	5294	74071900	00	0.00	N	5	-60
117	20241018	14100	14020	14140	13910	8699	121659880	00	0.00	N	5	-50
118	20241017	14150	14360	14400	14000	9734	137106060	00	0.00	N	5	-90
119	20241016	14240	14630	14630	14240	9828	140526300	00	0.00	N	5	-240
120	20241015	14480	14510	14760	14350	7083	102300080	00	0.00	N	5	-110
121	20241014	14590	14770	14770	14480	5627	81900280	00	0.00	N	5	-40
122	20241011	14630	14560	14700	14490	2556	37219130	00	0.00	N	5	-30
123	20241010	14660	14540	14730	14520	3503	51116230	00	0.00	N	2	20
124	20241008	14640	14740	14740	14510	5294	77277550	00	0.00	N	5	-100
125	20241007	14740	14650	14830	14650	8335	122547260	00	0.00	N	5	-10
126	20241004	14750	14670	14790	14530	5305	77730040	00	0.00	N	2	80
127	20241002	14670	14680	14680	14550	2723	39871000	00	0.00	N	5	-10
128	20240930	14680	14920	15000	14610	7522	111348700	00	0.00	N	5	-240
129	20240927	14920	15050	15090	14920	4963	74307410	00	0.00	N	5	-60
130	20240926	14980	14970	15050	14870	3200	47789760	00	0.00	N	2	10
131	20240925	14970	14840	15000	14800	10644	158720030	00	0.00	N	2	40
132	20240924	14930	14850	15060	14850	8047	120220970	00	0.00	N	2	40
133	20240923	14890	14490	15000	14440	11084	163920760	00	0.00	N	2	380
134	20240920	14510	14410	14530	14400	7319	105932820	00	0.00	N	2	100
135	20240919	14410	14370	14520	14290	5538	79814680	00	0.00	N	5	-60
136	20240913	14470	14290	14520	14230	5632	81230360	00	0.00	N	2	180
137	20240912	14290	13910	14290	13910	4162	59080030	00	0.00	N	2	300
138	20240911	13990	13860	14240	13860	7303	102090390	00	0.00	N	2	20
139	20240910	13970	13910	14240	13910	8024	112296150	00	0.00	N	3	0
140	20240909	13970	13870	14100	13790	5225	72665980	00	0.00	N	5	-80
141	20240906	14050	14330	14470	14000	15502	218648650	00	0.00	N	5	-420
142	20240905	14470	14440	14770	14330	8427	121586420	00	0.00	N	5	-30
143	20240904	14500	14950	14950	14460	17977	264184610	00	0.00	N	5	-590
144	20240903	15090	15050	15250	15050	2288	34560640	00	0.00	N	3	0
145	20240902	15090	15190	15390	15080	7948	120164370	00	0.00	N	5	-100
146	20240830	15190	15130	15300	15110	3667	55638690	00	0.00	N	5	-10
147	20240829	15200	15030	15330	15030	10241	155507310	00	0.00	N	2	50
148	20240828	15150	15200	15300	15060	10202	154439200	00	0.00	N	5	-50
149	20240827	15200	15020	15370	15020	5554	84504290	00	0.00	N	2	30
150	20240826	15170	15220	15440	15150	6083	92702270	00	0.00	N	5	-210
151	20240823	15380	15270	15400	15210	2333	35770340	00	0.00	N	2	80
152	20240822	15300	15570	15600	15190	19096	292601080	00	0.00	N	5	-280
153	20240821	15580	15850	16090	15520	18807	296057510	00	0.00	N	5	-420
154	20240820	16000	15870	16170	15870	26337	421431550	00	0.00	N	2	90
155	20240819	15910	15670	15970	15570	29000	459422560	00	0.00	N	2	270
156	20240816	15640	15450	15800	15420	21907	342886940	00	0.00	N	2	180
157	20240814	15460	15440	15680	15180	25851	398350390	00	0.00	N	2	140
158	20240813	15320	15590	15590	15190	17018	261232970	00	0.00	N	5	-340
159	20240812	15660	15700	15830	15400	31382	489949870	00	0.00	N	2	310
160	20240809	15350	15180	15530	15100	35547	546024330	00	0.00	N	2	370
161	20240808	14980	14990	15790	14700	91261	1398923530	00	0.00	N	5	-10
162	20240807	14990	14290	15150	14290	21079	310845940	00	0.00	N	2	610
163	20240806	14380	13260	14570	13260	49444	702268590	00	0.00	N	2	270
164	20240805	14110	15090	15190	13600	52439	753054690	00	0.00	N	5	-1080
165	20240802	15190	15530	15570	15080	15060	230128280	00	0.00	N	5	-380
166	20240801	15570	15540	15670	15420	9180	142586160	00	0.00	N	2	30
167	20240731	15540	15570	15670	15400	6846	105987080	00	0.00	N	5	-30
168	20240730	15570	15670	15780	15400	10091	156710410	00	0.00	N	5	-80
169	20240729	15650	15420	15790	15420	14358	224732620	00	0.00	N	2	280
170	20240726	15370	15290	15420	15240	7902	121047830	00	0.00	N	2	20
171	20240725	15350	15170	15390	15080	9916	151003100	00	0.00	N	3	0
172	20240724	15350	15500	15500	15300	10290	158319250	00	0.00	N	5	-40
173	20240723	15390	15520	15720	15390	17907	277187990	00	0.00	N	5	-250
174	20240722	15640	15630	15760	15500	13403	208899680	00	0.00	N	5	-70
175	20240719	15710	15780	15880	15690	19869	313014860	00	0.00	N	5	-140
176	20240718	15850	15800	15940	15790	13970	221001240	00	0.00	N	5	-70
177	20240717	15920	15910	16010	15910	8516	135690380	00	0.00	N	5	-70
178	20240716	15990	16020	16090	15920	7045	112416790	00	0.00	N	5	-30
179	20240715	16020	16150	16160	16000	3857	61813640	00	0.00	N	2	40
180	20240712	15980	15960	16070	15940	3257	52072490	00	0.00	N	2	20
181	20240711	15960	16030	16140	15960	7088	113528740	00	0.00	N	5	-80
182	20240710	16040	15950	16140	15950	11197	179381820	00	0.00	N	2	40
183	20240709	16000	15870	16050	15870	3574	57030810	00	0.00	N	2	70
184	20240708	15930	15850	15970	15800	3227	51318250	00	0.00	N	2	80
185	20240705	15850	15940	15990	15800	17699	280717150	00	0.00	N	5	-130
186	20240704	15980	15800	16130	15800	12829	204974890	00	0.00	N	2	130
187	20240703	15850	15950	16040	15820	11680	185416860	00	0.00	N	5	-70
188	20240702	15920	16040	16240	15890	19916	318092950	00	0.00	N	5	-180
189	20240701	16100	16100	16150	16060	8651	139139130	00	0.00	N	5	-20
190	20240628	16120	16120	16270	16110	6483	104611260	00	0.00	N	3	0
191	20240627	16120	16220	16250	16100	9783	158060180	00	0.00	N	5	-100
192	20240626	16220	16170	16320	16150	5210	84389290	00	0.00	N	2	60
193	20240625	16160	16130	16300	16110	10550	170725710	00	0.00	N	3	0
194	20240624	16160	16330	16370	16140	17646	286381040	00	0.00	N	5	-210
195	20240621	16370	16430	16480	16300	14229	232909980	00	0.00	N	5	-120
196	20240620	16490	16450	16580	16450	9906	163250390	00	0.00	N	5	-30
197	20240619	16520	16560	16710	16400	35489	585644720	00	0.00	N	5	-80
198	20240618	16600	16640	16740	16560	10168	169046830	00	0.00	N	5	-120
199	20240617	16720	16320	16790	16300	38110	632703790	00	0.00	N	2	320
200	20240614	16400	16420	16550	16340	7079	115887860	00	0.00	N	5	-20
201	20240613	16420	16520	16520	16400	8318	136863360	00	0.00	N	2	40
202	20240612	16380	16450	16590	16270	14811	242362150	00	0.00	N	5	-150
203	20240611	16530	16500	16570	16400	6068	100064250	00	0.00	N	5	-10
204	20240610	16540	16510	16590	16370	23291	382432800	00	0.00	N	2	30
205	20240607	16510	16500	16690	16460	9526	157359560	00	0.00	N	3	0
206	20240605	16510	16510	16640	16440	10445	172311590	00	0.00	N	5	-90
207	20240604	16600	16490	16680	16490	17171	284703590	00	0.00	N	3	0
208	20240603	16600	16290	16690	16280	22491	372689560	00	0.00	N	2	320
209	20240531	16280	16260	16420	16260	7488	122128630	00	0.00	N	3	0
210	20240530	16280	16300	16450	16200	15702	255330270	00	0.00	N	5	-20
211	20240529	16300	16440	16560	16300	18725	306486890	00	0.00	N	5	-140
212	20240528	16440	16390	16590	16390	9050	148841870	00	0.00	N	3	0
213	20240527	16440	16520	16570	16360	24366	400903950	00	0.00	N	5	-70
214	20240524	16510	16450	16690	16450	7895	130572570	00	0.00	N	5	-60
215	20240523	16570	16470	16660	16400	19728	326437010	00	0.00	N	2	100
216	20240522	16470	16500	16610	16450	16142	266158600	00	0.00	N	5	-60
217	20240521	16530	16620	16710	16530	16790	278464160	00	0.00	N	5	-140
218	20240520	16670	16780	16870	16640	26242	438001180	00	0.00	N	5	-130
219	20240517	16800	16860	17060	16800	11152	188529430	00	0.00	N	5	-100
220	20240516	16900	16850	17050	16740	19355	326988920	00	0.00	N	2	150
221	20240514	16750	16670	16900	16670	15166	254457560	00	0.00	N	2	20
222	20240513	16730	16760	16930	16690	20423	342006950	00	0.00	N	5	-130
223	20240510	16860	16970	17090	16810	18975	321029740	00	0.00	N	5	-100
224	20240509	16960	17120	17120	16920	11874	201674450	00	0.00	N	5	-40
225	20240508	17000	16980	17120	16890	18813	319167930	00	0.00	N	5	-10
226	20240507	17010	17080	17180	17000	21997	375543920	00	0.00	N	2	20
227	20240503	16990	17020	17060	16940	11889	201963170	00	0.00	N	2	20
228	20240502	16970	16860	17040	16860	11275	191192320	00	0.00	N	5	-20
229	20240430	16990	16910	17080	16890	15201	257805120	00	0.00	N	2	80
230	20240429	16910	16900	17070	16890	18119	307189250	00	0.00	N	2	20
231	20240426	16890	16850	16990	16770	25438	428349690	00	0.00	N	2	90
232	20240425	16800	16850	16890	16720	19387	325628540	00	0.00	N	3	0
233	20240424	16800	16700	16820	16670	16621	278315880	00	0.00	N	2	50
234	20240423	16750	16800	16910	16650	21482	359554690	00	0.00	N	2	50
235	20240422	16700	16840	16850	16590	37310	623827780	00	0.00	N	5	-130
236	20240419	16830	16600	17800	16360	270826	4610714160	00	0.00	N	2	230
237	20240418	16600	16350	16770	16350	10466	173307940	00	0.00	N	2	250
238	20240417	16350	16250	16490	16200	12658	207178180	00	0.00	N	2	50
239	20240416	16300	16230	16410	16100	29540	479288550	00	0.00	N	5	-110
240	20240415	16410	16450	16600	16290	28982	474221120	00	0.00	N	5	-240
241	20240412	16650	16490	16700	16490	17079	283263720	00	0.00	N	2	160
242	20240411	16490	16500	16650	16350	23119	381165740	00	0.00	N	5	-160
243	20240409	16650	16610	16830	16610	22038	366997090	00	0.00	N	5	-80
244	20240408	16730	16750	16780	16560	20215	336464200	00	0.00	N	5	-20
245	20240405	16750	16760	16880	16700	14876	249157770	00	0.00	N	5	-90
246	20240404	16840	16880	16950	16720	16350	275077630	00	0.00	N	3	0
247	20240403	16840	16800	16890	16630	24771	414151350	00	0.00	N	2	30
248	20240402	16810	17240	17240	16660	79242	1337534910	00	0.00	N	5	-370
249	20240401	17180	17000	17210	16990	25422	435291220	00	0.00	N	2	180
250	20240329	17000	17000	17100	16920	23475	398988780	00	0.00	N	3	0
251	20240328	17000	17270	17330	17000	58103	995008440	00	0.00	N	5	-270
252	20240327	17270	17550	17560	17200	43009	744583620	00	0.00	N	5	-200
253	20240326	17470	17410	17590	17310	37557	655687440	00	0.00	N	2	80
254	20240325	17390	17340	17400	17270	26452	458641060	00	0.00	N	2	50
255	20240322	17340	17410	17440	17280	39472	683869920	00	0.00	N	5	-50
256	20240321	17390	17480	17640	17320	37811	659527410	00	0.00	N	2	40
257	20240320	17350	17660	17730	17270	57007	993438390	00	0.00	N	5	-220
258	20240319	17570	17600	17750	17510	43491	765814700	00	0.00	N	2	130
259	20240318	17440	17500	17770	17420	43699	768062560	00	0.00	N	2	80
260	20240315	17360	17310	17590	17120	42897	744391460	00	0.00	N	2	50
261	20240314	17310	17160	17440	17150	41907	724400030	00	0.00	N	2	90
262	20240313	17220	17450	17450	17080	67106	1155362930	00	0.00	N	5	-80
263	20240312	17300	17500	17620	17300	63139	1098727840	00	0.00	N	5	-300
264	20240311	17600	17480	17880	17360	56871	1003344200	00	0.00	N	2	120
265	20240308	17480	17440	17840	17400	60289	1060786640	00	0.00	N	2	70
266	20240307	17410	17750	17880	17310	103436	1816567510	00	0.00	N	5	-390
267	20240306	17800	17710	18070	17710	94382	1683430470	00	0.00	N	5	-40
268	20240305	17840	18010	18460	17500	223446	4008454300	00	0.00	N	5	-860
269	20240304	18700	19050	19360	18590	223464	4228039390	00	0.00	N	2	340
270	20240229	18360	18570	18930	18220	169500	3136759780	00	0.00	N	5	-330
271	20240228	18690	18460	20200	18270	659193	12651131430	00	0.00	N	2	340
272	20240227	18350	18830	19210	18200	279817	5234298770	00	0.00	N	5	-200
273	20240226	18550	17960	19750	17740	913466	17337048080	00	0.00	N	2	1000
274	20240223	17550	18000	18120	17540	186104	3289844040	00	0.00	N	5	-560
275	20240222	18110	18600	19060	18070	353072	6525684640	00	0.00	N	5	-570
276	20240221	18680	18010	21500	17750	3071425	61939667050	00	0.00	N	2	450
277	20240220	18230	18120	18420	17560	178779	3231428450	00	0.00	N	2	430
278	20240219	17800	17610	18500	17580	265324	4798861920	00	0.00	N	2	300
279	20240216	17500	17950	18050	17400	137426	2418224020	00	0.00	N	5	-550
280	20240215	18050	17400	18250	17320	237848	4272729620	00	0.00	N	2	650
281	20240214	17400	17240	17460	17070	30833	532527410	00	0.00	N	5	-90
282	20240213	17490	17430	17560	17300	79027	1380655740	00	0.00	N	2	290
283	20240208	17200	17030	17260	16940	27126	464874140	00	0.00	N	2	240
284	20240207	16960	17090	17260	16920	30380	518572310	00	0.00	N	5	-140
285	20240206	17100	17000	17250	16800	35806	611109790	00	0.00	N	2	70
286	20240205	17030	16860	17150	16840	35292	601389900	00	0.00	N	2	150
287	20240202	16880	16600	16880	16600	25350	425774250	00	0.00	N	2	280
288	20240201	16600	16620	16740	16530	12987	215726230	00	0.00	N	5	-70
289	20240131	16670	16550	16820	16540	15125	251751820	00	0.00	N	2	120
290	20240130	16550	16540	16730	16450	18645	308718750	00	0.00	N	2	10
291	20240129	16540	16750	16750	16480	16809	278853150	00	0.00	N	5	-60
292	20240126	16600	16450	16700	16440	12112	200873700	00	0.00	N	2	90
293	20240125	16510	16610	16680	16480	17943	296731720	00	0.00	N	5	-100
294	20240124	16610	16930	16940	16580	17500	291999980	00	0.00	N	5	-180
295	20240123	16790	16740	16860	16660	16699	280214630	00	0.00	N	3	0
296	20240122	16790	16820	16900	16600	19411	324775590	00	0.00	N	2	220
297	20240119	16570	16450	16770	16450	14451	239486830	00	0.00	N	5	-30
298	20240118	16600	16230	16650	16230	25304	416651140	00	0.00	N	2	210
299	20240117	16390	16810	16960	16310	49064	808201750	00	0.00	N	5	-420
300	20240116	16810	17100	17200	16800	23104	391433620	00	0.00	N	5	-260
301	20240115	17070	17060	17200	16930	26000	443353350	00	0.00	N	5	-120
302	20240112	17190	17300	17390	17090	27519	473083260	00	0.00	N	5	-110
303	20240111	17300	17220	17500	17220	51019	885281640	00	0.00	N	2	80
304	20240110	17220	17120	17310	17050	38004	653285870	00	0.00	N	2	100
305	20240109	17120	17210	17240	17100	25813	442268610	00	0.00	N	2	10
306	20240108	17110	16990	17300	16900	41487	710673940	00	0.00	N	2	120
307	20240105	16990	17100	17270	16940	45458	775081540	00	0.00	N	5	-70
308	20240104	17060	17340	17380	17050	47945	821317860	00	0.00	N	5	-220
309	20240103	17280	17200	17390	17100	80662	1389777220	00	0.00	N	5	-80
310	20240102	17360	16750	18630	16750	892286	15847952980	00	0.00	N	2	640
311	20231228	16720	16610	16750	16600	8307	138473800	00	0.00	N	2	10
312	20231227	16710	16600	16730	16550	15724	261245360	02	0.00	N	2	10
313	20231226	16700	16790	16820	16620	18009	300580720	00	0.00	N	3	0
314	20231222	16700	16800	16880	16690	17952	300257670	00	0.00	N	5	-50
315	20231221	16750	16950	17000	16750	21709	365363910	00	0.00	N	5	-200
316	20231220	16950	16820	17030	16820	11273	191056080	00	0.00	N	2	90
317	20231219	16860	16820	16950	16700	9034	152333270	00	0.00	N	3	0
318	20231218	16860	16880	16990	16760	16558	278985970	00	0.00	N	5	-20
319	20231215	16880	16800	16980	16770	10681	180120750	00	0.00	N	2	100
320	20231214	16780	16960	17060	16710	16771	282091650	00	0.00	N	5	-160
321	20231213	16940	17060	17180	16800	15203	257696200	00	0.00	N	5	-120
322	20231212	17060	16960	17150	16860	16417	278079000	00	0.00	N	2	100
323	20231211	16960	17280	17300	16950	22743	388460200	00	0.00	N	5	-210
324	20231208	17170	17190	17300	17040	44853	769724610	00	0.00	N	2	80
325	20231207	17090	16890	17190	16720	52632	897149190	00	0.00	N	2	200
326	20231206	16890	16750	16890	16680	17053	286588680	00	0.00	N	2	140
327	20231205	16750	16740	16990	16650	20110	337263470	00	0.00	N	5	-190
328	20231204	16940	17000	17020	16780	14808	249821850	00	0.00	N	2	20
329	20231201	16920	16710	16960	16710	28976	488216490	00	0.00	N	2	200
330	20231130	16720	16600	16970	16600	9559	160221630	00	0.00	N	2	60
331	20231129	16660	16700	16820	16600	9825	163837850	00	0.00	N	5	-60
332	20231128	16720	16760	16950	16710	12323	206679860	00	0.00	N	5	-80
333	20231127	16800	16870	17100	16790	21564	365830980	00	0.00	N	5	-70
334	20231124	16870	16740	16900	16730	11622	195850830	00	0.00	N	2	140
335	20231123	16730	16720	16910	16720	16000	268567290	00	0.00	N	5	-60
336	20231122	16790	16880	16950	16750	15661	263509490	00	0.00	N	5	-90
337	20231121	16880	16850	17040	16830	21245	359764270	00	0.00	N	3	0
338	20231120	16880	16640	16910	16640	15606	262522160	00	0.00	N	2	170
339	20231117	16710	16810	16940	16620	27561	462130580	00	0.00	N	5	-180
340	20231116	16890	16760	16950	16700	13967	235015470	00	0.00	N	2	130
341	20231115	16760	16660	16820	16590	25351	424167800	00	0.00	N	2	250
342	20231114	16510	16220	16600	16220	25269	416298330	00	0.00	N	2	170
343	20231113	16340	16510	16630	16120	28789	470169180	00	0.00	N	5	-70
344	20231110	16410	16420	16610	16300	14195	232731740	00	0.00	N	5	-180
345	20231109	16590	16550	16680	16440	15706	259809060	00	0.00	N	3	0
346	20231108	16590	16700	16820	16590	19423	323844830	00	0.00	N	5	-80
347	20231107	16670	16650	16940	16530	27907	464005820	00	0.00	N	5	-160
348	20231106	16830	16600	16880	16570	43638	730110140	00	0.00	N	2	260
349	20231103	16570	16750	16750	16340	24439	403391900	00	0.00	N	2	60
350	20231102	16510	16170	16580	16170	26365	433957430	00	0.00	N	2	380
351	20231101	16130	15940	16290	15940	13969	225387620	00	0.00	N	2	260
352	20231031	15870	16200	16300	15860	27504	439789920	00	0.00	N	5	-300
353	20231030	16170	16000	16320	16000	17982	290613340	00	0.00	N	2	120
354	20231027	16050	15990	16300	15970	18537	298275660	00	0.00	N	2	60
355	20231026	15990	16300	16430	15970	27844	448075490	00	0.00	N	5	-440
356	20231025	16430	16440	16530	16290	26079	427779130	00	0.00	N	2	110
357	20231024	16320	16110	16420	15850	34378	553986800	00	0.00	N	2	210
358	20231023	16110	16350	16500	16110	46794	760021790	00	0.00	N	5	-340
359	20231020	16450	16400	16500	16100	54237	882225550	00	0.00	N	5	-80
360	20231019	16530	17020	17300	16530	69077	1160595970	00	0.00	N	5	-510
361	20231018	17040	17500	17700	17020	80341	1384393960	00	0.00	N	5	-280
362	20231017	17320	17740	18040	17190	221448	3904654780	00	0.00	N	2	30
363	20231016	17290	16820	19150	16650	1162284	21173570540	00	0.00	N	2	660
364	20231013	16630	16840	16840	16610	20265	338195590	00	0.00	N	5	-210
365	20231012	16840	16840	16930	16760	23811	401251040	00	0.00	N	3	0
366	20231011	16840	16410	16880	16410	24219	405914060	00	0.00	N	2	430
367	20231010	16410	16590	17050	16350	32575	540985580	00	0.00	N	5	-330
368	20231006	16740	16200	16800	16200	32068	532581550	00	0.00	N	2	470
369	20231005	16270	16210	16490	16180	43104	700666440	00	0.00	N	2	70
370	20231004	16200	16550	16800	16190	40300	658280300	00	0.00	N	5	-600
371	20230927	16800	16500	16840	16480	23151	385469430	00	0.00	N	2	150
372	20230926	16650	16910	17080	16610	28512	477657640	00	0.00	N	5	-230
373	20230925	16880	16910	17100	16760	29230	492951960	00	0.00	N	5	-190
374	20230922	17070	16840	17200	16840	28860	491178980	00	0.00	N	5	-10
375	20230921	17080	17660	17730	17060	70440	1215725830	00	0.00	N	5	-660
376	20230920	17740	17750	18000	17650	20973	372334210	00	0.00	N	5	-10
377	20230919	17750	18030	18150	17650	52500	934261170	00	0.00	N	5	-260
378	20230918	18010	18030	18200	17990	24538	442535000	00	0.00	N	5	-200
379	20230915	18210	18050	18410	18050	40589	740107750	00	0.00	N	2	130
380	20230914	18080	17800	18430	17800	55942	1014861580	00	0.00	N	2	230
381	20230913	17850	18000	18120	17600	38048	679228830	00	0.00	N	5	-50
382	20230912	17900	18490	18600	17900	49562	902656110	00	0.00	N	5	-510
383	20230911	18410	18190	18440	18070	46512	853342740	00	0.00	N	2	220
384	20230908	18190	17840	18350	17840	77990	1415905680	00	0.00	N	2	430
385	20230907	17760	18160	18210	17740	98092	1753788950	00	0.00	N	5	-400
386	20230906	18160	18510	18560	18060	99826	1821662080	00	0.00	N	5	-340
387	20230905	18500	18220	18610	18130	71744	1323972930	00	0.00	N	2	210
388	20230904	18290	18650	18830	18220	75200	1387420380	00	0.00	N	5	-250
389	20230901	18540	19030	19100	18500	111758	2083244340	00	0.00	N	5	-370
390	20230831	18910	19890	19890	18690	188453	3603586360	00	0.00	N	5	-810
391	20230830	19720	20550	20750	19660	164642	3289381180	00	0.00	N	5	-730
392	20230829	20450	20450	21800	20150	205279	4272317600	00	0.00	N	5	-150
393	20230828	20600	19600	21200	19560	388981	8031691940	00	0.00	N	2	1170
394	20230825	19430	20350	20500	19300	209677	4121813240	00	0.00	N	5	-920
395	20230824	20350	20400	21050	19840	248116	5043352330	00	0.00	N	2	200
396	20230823	20150	21050	21550	19700	335635	6929117100	00	0.00	N	5	-550
397	20230822	20700	20600	21750	19870	690246	14538796220	00	0.00	N	2	350
398	20230821	20350	19800	21650	19770	916284	19027259890	00	0.00	N	2	1150
399	20230818	19200	18750	19600	18540	204278	3866108310	00	0.00	N	5	-110
400	20230817	19310	20550	21000	18570	679041	13283434860	00	0.00	N	5	-2740
401	20230816	22050	19750	23350	19650	3086353	67244398740	00	0.00	N	2	2570
402	20230814	19480	19260	20100	19250	401442	7880149210	00	0.00	N	2	680
403	20230811	18800	19560	19650	18710	232570	4455950880	00	0.00	N	5	-1090
404	20230810	19890	19050	20450	18830	666594	13132816750	00	0.00	N	2	840
405	20230809	19050	18520	19340	18510	205506	3911288450	00	0.00	N	2	290
406	20230808	18760	21650	21950	18570	1522392	31255439710	00	0.00	N	5	-1890
407	20230807	20650	18600	22150	18520	2708792	56467710090	00	0.00	N	2	2010
408	20230804	18640	18440	18710	17800	212531	3876909910	00	0.00	N	5	-220
409	20230803	18860	18900	19790	17900	845555	15867898520	00	0.00	N	2	160
410	20230802	18700	17470	22400	17450	4294347	85897695390	00	0.00	N	2	1230
411	20230801	17470	17300	17550	17230	50522	878754430	00	0.00	N	2	170
412	20230731	17300	17130	17390	17000	25142	432750170	00	0.00	N	2	170
413	20230728	17130	16480	17140	16450	33069	559811560	00	0.00	N	2	570
414	20230727	16560	16290	16740	16290	28355	468988530	00	0.00	N	2	220
415	20230726	16340	17070	17170	16290	103290	1719784840	00	0.00	N	5	-730
416	20230725	17070	17350	17480	16950	90238	1543567010	00	0.00	N	5	-270
417	20230724	17340	17710	17750	17300	62316	1090180220	00	0.00	N	5	-320
418	20230721	17660	17560	19700	17460	668189	12426130980	00	0.00	N	2	210
419	20230720	17450	17560	17560	17380	22126	385942150	00	0.00	N	5	-110
420	20230719	17560	17410	18050	17300	99581	1756745130	00	0.00	N	2	70
421	20230718	17490	17820	17890	17240	68132	1191202630	00	0.00	N	5	-460
422	20230717	17950	17320	18090	17200	59967	1069994370	00	0.00	N	2	610
423	20230714	17340	17540	17540	17150	35570	615721330	00	0.00	N	5	-180
424	20230713	17520	17570	17810	17500	26562	467598950	00	0.00	N	5	-20
425	20230712	17540	17390	17610	17350	19881	347483900	00	0.00	N	2	150
426	20230711	17390	17300	17470	17270	22935	397843350	00	0.00	N	2	90
427	20230710	17300	17400	17490	17100	29900	516085280	00	0.00	N	5	-120
428	20230707	17420	17950	18050	17380	64917	1145897950	00	0.00	N	5	-650
429	20230706	18070	17870	18350	17730	93854	1694796970	00	0.00	N	2	370
430	20230705	17700	18260	18260	17660	71029	1266342220	00	0.00	N	5	-560
431	20230704	18260	17960	18360	17850	46446	844110050	00	0.00	N	2	270
432	20230703	17990	18180	18300	17990	41968	760818070	00	0.00	N	2	110
433	20230630	17880	17600	17900	17330	39590	694431550	00	0.00	N	2	300
434	20230629	17580	17800	17820	17450	61994	1090205640	00	0.00	N	5	-190
435	20230628	17770	17890	18150	17770	56043	1003528620	00	0.00	N	5	-120
436	20230627	17890	18250	18640	17840	90222	1632651190	00	0.00	N	5	-300
437	20230626	18190	18250	18280	17970	43951	795035930	00	0.00	N	5	-90
438	20230623	18280	18220	18450	18120	40772	744082210	00	0.00	N	2	50
439	20230622	18230	18720	18850	18180	82559	1523100510	00	0.00	N	5	-490
440	20230621	18720	18650	19150	18490	158541	2985084990	00	0.00	N	2	110
441	20230620	18610	18880	19100	18510	166148	3110248950	00	0.00	N	5	-650
442	20230619	19260	17940	19500	17940	561243	10701253200	00	0.00	N	2	1360
443	20230616	17900	18250	18310	17810	166919	2998281420	00	0.00	N	5	-410
444	20230615	18310	18210	18700	18150	208045	3819522180	00	0.00	N	5	-350
445	20230614	18660	18130	19050	17610	446317	8248957430	00	0.00	N	2	530
446	20230613	18130	18930	19120	18000	144326	2646676910	00	0.00	N	5	-690
447	20230612	18820	18680	19320	18450	241647	4562789820	00	0.00	N	2	620
448	20230609	18200	18530	18620	18100	75901	1387427310	00	0.00	N	5	-250
449	20230608	18450	18320	18650	18120	120539	2216978830	00	0.00	N	2	130
450	20230607	18320	17550	18860	17550	271304	5000318360	00	0.00	N	2	720
451	20230605	17600	17670	17680	17440	23572	413851200	00	0.00	N	2	70
452	20230602	17530	17800	17830	17530	49332	868866060	00	0.00	N	5	-220
453	20230601	17750	18010	18050	17420	69212	1228396270	00	0.00	N	5	-260
454	20230531	18010	17900	18340	17900	56323	1021990980	00	0.00	N	5	-50
455	20230530	18060	18000	18220	17750	65529	1182819290	00	0.00	N	2	150
456	20230526	17910	17620	18380	17520	159044	2867803850	00	0.00	N	2	450
457	20230525	17460	17800	18070	17460	45555	806109870	00	0.00	N	5	-400
458	20230524	17860	17850	18170	17850	44130	790729160	00	0.00	N	5	-120
459	20230523	17980	18040	18100	17680	63403	1136009500	00	0.00	N	2	10
460	20230522	17970	18130	19550	17880	611040	11328810380	00	0.00	N	2	10
461	20230519	17960	17600	17990	17490	86628	1533966030	00	0.00	N	2	360
462	20230518	17600	17460	17650	17460	30528	534935550	00	0.00	N	2	150
463	20230517	17450	17320	17450	17170	34855	603273560	00	0.00	N	2	140
464	20230516	17310	17350	17470	17090	63659	1096633590	00	0.00	N	2	160
465	20230515	17150	17420	17460	17090	48325	831423510	00	0.00	N	5	-270
466	20230512	17420	17700	17860	17350	71996	1258834350	00	0.00	N	5	-440
467	20230511	17860	18380	18490	17850	108961	1969192410	00	0.00	N	5	-450
468	20230510	18310	17970	18800	17890	317230	5850573890	00	0.00	N	2	350
469	20230509	17960	18350	18400	17800	134457	2425963490	00	0.00	N	5	-250
470	20230508	18210	18120	18760	17860	344398	6319280090	00	0.00	N	2	180
471	20230504	18030	17500	18800	17270	737397	13366007210	00	0.00	N	2	580
472	20230503	17450	16100	17750	16100	531702	9174317250	00	0.00	N	2	1170
473	20230502	16280	16250	16410	16100	21160	344191630	00	0.00	N	2	190
474	20230428	16090	16000	16400	15920	41036	659678330	00	0.00	N	2	90
475	20230427	16000	16270	16270	15770	19221	305418750	00	0.00	N	5	-100
476	20230426	16100	16000	16270	15850	16618	266777950	00	0.00	N	2	120
477	20230425	15980	16420	16470	15970	36105	581548380	00	0.00	N	5	-420
478	20230424	16400	16690	16900	16400	26440	437918370	00	0.00	N	5	-290
479	20230421	16690	16800	16890	16550	20255	336640760	00	0.00	N	5	-210
480	20230420	16900	17040	17350	16770	52719	898809290	00	0.00	N	5	-140
481	20230419	17040	16850	17250	16660	43670	744678650	00	0.00	N	2	190
482	20230418	16850	16910	16910	16680	14528	244280030	00	0.00	N	5	-60
483	20230417	16910	16950	17130	16760	17790	301030790	00	0.00	N	5	-40
484	20230414	16950	16570	17160	16570	46214	783403940	00	0.00	N	2	230
485	20230413	16720	16610	16830	16350	36111	601265730	00	0.00	N	2	150
486	20230412	16570	16390	16650	16310	36383	601003610	00	0.00	N	2	200
487	20230411	16370	15940	16430	15940	27533	448228080	00	0.00	N	2	380
488	20230410	15990	16190	16350	15900	36983	591992310	00	0.00	N	5	-280
489	20230407	16270	16310	16460	16210	18340	299176630	00	0.00	N	5	-40
490	20230406	16310	16670	16690	16210	35253	577269950	00	0.00	N	5	-320
491	20230405	16630	16480	16780	16280	45513	757823710	00	0.00	N	2	150
492	20230404	16480	16290	16590	16250	22405	368514030	00	0.00	N	2	150
493	20230403	16330	16210	16440	16080	17843	290442000	00	0.00	N	2	150
494	20230331	16180	16430	16450	16080	26974	438095960	00	0.00	N	5	-250
495	20230330	16430	16140	16590	16080	43315	707551890	00	0.00	N	2	420
496	20230329	16010	16260	16280	15910	20164	323524940	00	0.00	N	5	-200
497	20230328	16210	16110	16390	16070	30249	491023590	00	0.00	N	2	110
498	20230327	16100	16010	16300	15720	33500	535555380	00	0.00	N	2	110
499	20230324	15990	15900	16110	15850	20441	325505270	00	0.00	N	2	70
500	20230323	15920	15950	15980	15720	22790	360462870	00	0.00	N	5	-40
501	20230322	15960	16010	16190	15780	22268	353294730	00	0.00	N	5	-10
502	20230321	15970	16050	16100	15890	22049	352434430	00	0.00	N	5	-50
503	20230320	16020	16080	16220	16000	10449	168003380	00	0.00	N	5	-60
504	20230317	16080	15630	16170	15630	42053	672327200	00	0.00	N	2	560
505	20230316	15520	15450	15750	15270	16588	256671900	00	0.00	N	5	-80
506	20230315	15600	15710	15860	15550	21539	338243350	00	0.00	N	2	50
507	20230314	15550	16090	16090	15450	76717	1203300410	00	0.00	N	5	-590
508	20230313	16140	16160	16280	15850	44609	713150100	00	0.00	N	5	-140
509	20230310	16280	16460	16630	16280	37560	615253600	00	0.00	N	5	-350
510	20230309	16630	16780	16850	16480	34846	578626400	00	0.00	N	5	-180
511	20230308	16810	16900	16950	16610	43605	731757950	00	0.00	N	5	-120
512	20230307	16930	16910	17190	16830	42756	728656460	00	0.00	N	2	20
513	20230306	16910	16700	17060	16690	44397	751587800	00	0.00	N	2	260
514	20230303	16650	16320	16720	16320	43970	728271330	00	0.00	N	2	260
515	20230302	16390	16340	16450	16230	32294	527120400	00	0.00	N	2	60
516	20230228	16330	16560	16560	16310	29863	489160140	00	0.00	N	5	-40
517	20230227	16370	16630	16850	16350	38213	630046580	00	0.00	N	5	-330
518	20230224	16700	17260	17260	16700	50306	847088590	00	0.00	N	5	-340
519	20230223	17040	17050	17300	17010	40547	693917680	00	0.00	N	5	-10
520	20230222	17050	17200	17450	16950	95431	1640565580	00	0.00	N	2	20
521	20230221	17030	17100	17200	16950	29496	503524590	00	0.00	N	5	-60
522	20230220	17090	16650	17170	16620	60602	1030271800	00	0.00	N	2	440
523	20230217	16650	16890	16890	16550	32115	535855460	00	0.00	N	5	-260
524	20230216	16910	16590	16970	16520	53520	900445040	00	0.00	N	2	310
525	20230215	16600	16700	16700	16460	31873	526853430	00	0.00	N	5	-30
526	20230214	16630	16500	16710	16400	37531	622062610	00	0.00	N	2	130
527	20230213	16500	16660	16660	16330	36825	606012040	00	0.00	N	5	-60
528	20230210	16560	16900	16940	16500	65869	1095169110	00	0.00	N	5	-430
529	20230209	16990	17340	17340	16990	44926	767833190	00	0.00	N	5	-300
530	20230208	17290	17050	17330	16970	55158	948697660	00	0.00	N	2	340
531	20230207	16950	17100	17140	16950	29100	495111660	00	0.00	N	5	-100
532	20230206	17050	17010	17150	16850	25501	434543930	00	0.00	N	2	20
533	20230203	17030	17110	17150	16860	27336	464274310	00	0.00	N	5	-80
534	20230202	17110	17100	17130	16850	53031	902201770	00	0.00	N	2	210
535	20230201	16900	16570	17000	16570	58713	988669790	00	0.00	N	2	340
536	20230131	16560	16500	16630	16400	20261	334970140	00	0.00	N	5	-30
537	20230130	16590	16770	16850	16500	37591	626449580	00	0.00	N	5	-170
538	20230127	16760	16830	17000	16700	40957	687782650	00	0.00	N	5	-60
539	20230126	16820	16760	16890	16700	21673	363834490	00	0.00	N	2	100
540	20230125	16720	16860	16890	16680	33130	554462600	00	0.00	N	5	-80
541	20230120	16800	16600	17000	16600	54347	913046250	00	0.00	N	2	300
542	20230119	16500	16350	16600	16350	33878	559279250	00	0.00	N	3	0
543	20230118	16500	16550	16650	16350	32278	530598700	00	0.00	N	5	-50
544	20230117	16550	16800	16800	16500	31741	528173100	00	0.00	N	5	-200
545	20230116	16750	16900	17000	16700	40918	688027600	00	0.00	N	3	0
546	20230113	16750	16900	16950	16600	33671	563409950	00	0.00	N	3	0
547	20230112	16750	16850	17300	16700	74648	1263375350	00	0.00	N	5	-100
548	20230111	16850	16300	17600	16200	494960	8455475400	00	0.00	N	2	700
549	20230110	16150	16350	16500	16150	47853	779466700	00	0.00	N	5	-150
550	20230109	16300	16400	16550	16250	106976	1750346550	00	0.00	N	3	0
551	20230106	16300	15550	17700	15550	952490	16070739300	00	0.00	N	2	600
552	20230105	15700	15700	15800	15550	40317	632173800	00	0.00	N	2	50
553	20230104	15650	15200	15700	15200	42054	651616250	00	0.00	N	2	250
554	20230103	15400	15600	15800	15000	121715	1860310100	00	0.00	N	5	-400
555	20230102	15800	16050	16300	15550	92702	1470609450	00	0.00	N	5	-250
556	20221229	16050	16450	16500	15600	147580	2348833300	00	0.00	N	5	-450
557	20221228	16500	16350	16700	16350	42954	709669150	02	0.00	N	3	0
558	20221227	16500	16600	16800	16350	90804	1499853850	00	0.00	N	3	0
559	20221226	16500	17100	17250	16500	148657	2490591250	00	0.00	N	5	-600
560	20221223	17100	17450	17500	16900	93981	1605318400	00	0.00	N	5	-450
561	20221222	17550	17550	17800	17450	86444	1524231500	00	0.00	N	3	0
562	20221221	17550	17200	17650	17100	93945	1633870800	00	0.00	N	2	450
563	20221220	17100	17500	17550	17100	128310	2215650250	00	0.00	N	5	-300
564	20221219	17400	17950	17950	17350	104938	1838828650	00	0.00	N	5	-500
565	20221216	17900	18300	18550	17700	282617	5098843700	00	0.00	N	5	-100
566	20221215	18000	17950	18350	17750	294675	5322844850	00	0.00	N	2	50
567	20221214	17950	18050	18100	17500	255358	4553285950	00	0.00	N	2	50
568	20221213	17900	16700	19550	16700	2321830	42707290700	00	0.00	N	2	1200
569	20221212	16700	17200	17200	16650	80131	1349272150	00	0.00	N	5	-400
570	20221209	17100	16900	17100	16750	45525	770576550	00	0.00	N	2	300
571	20221208	16800	17800	17900	16800	175820	3055173500	00	0.00	N	5	-400
572	20221207	17200	16700	17650	16550	124590	2143933000	00	0.00	N	2	600
573	20221206	16600	16750	16950	16550	21737	361987450	00	0.00	N	5	-200
574	20221205	16800	17150	17150	16750	31893	537979200	00	0.00	N	5	-100
575	20221202	16900	17200	17250	16850	35906	611081150	00	0.00	N	5	-300
576	20221201	17200	17050	17250	17050	56914	975612150	00	0.00	N	2	350
577	20221130	16850	16800	17000	16650	26080	439564050	00	0.00	N	2	100
578	20221129	16750	16450	16850	16450	27575	460668600	00	0.00	N	2	250
579	20221128	16500	16950	17050	16500	46449	772424050	00	0.00	N	5	-550
580	20221125	17050	17000	17100	16900	25377	431628050	00	0.00	N	3	0
581	20221124	17050	16800	17150	16800	54670	928058900	00	0.00	N	2	300
582	20221123	16750	16600	16800	16500	42179	704179900	00	0.00	N	2	250
583	20221122	16500	16550	16700	16350	61444	1013995400	00	0.00	N	5	-150
584	20221121	16650	17200	17300	16500	133461	2235744500	00	0.00	N	5	-550
585	20221118	17200	17450	17600	17050	74569	1291116950	00	0.00	N	5	-200
586	20221117	17400	17900	17950	17250	107473	1882889400	00	0.00	N	5	-550
587	20221116	17950	18150	18250	17850	68906	1244647200	00	0.00	N	5	-100
588	20221115	18050	18050	18100	17750	76563	1373100150	00	0.00	N	2	250
589	20221114	17800	17650	18100	17450	96999	1730246900	00	0.00	N	2	200
590	20221111	17600	17650	17900	17450	80438	1418256700	00	0.00	N	2	200
591	20221110	17400	17600	17800	17300	50941	891733550	00	0.00	N	5	-300
592	20221109	17700	17650	17800	17500	70812	1246312400	00	0.00	N	2	50
593	20221108	17650	17350	17650	17250	73270	1282803750	00	0.00	N	2	350
594	20221107	17300	17600	17850	17100	173983	3025645900	00	0.00	N	5	-450
595	20221104	17750	17700	17850	17600	64105	1133777100	00	0.00	N	2	100
596	20221103	17650	17700	18550	17550	177815	3178847150	00	0.00	N	5	-100
597	20221102	17750	17900	18000	17700	73889	1315303050	00	0.00	N	5	-150
598	20221101	17900	17700	17900	17500	97984	1737864300	00	0.00	N	2	100
599	20221031	17800	18050	18150	17700	73454	1314736000	00	0.00	N	5	-150
600	20221028	17950	18350	18450	17900	88844	1609078200	00	0.00	N	5	-650
601	20221027	18600	18850	19200	18500	217852	4115406550	00	0.00	N	2	200
602	20221026	18400	18400	19750	18400	615517	11664871700	00	0.00	N	2	400
603	20221025	18000	18050	18250	17900	56815	1025083600	00	0.00	N	2	150
604	20221024	17850	18050	18250	17750	43528	781450500	00	0.00	N	2	150
605	20221021	17700	18400	18500	17700	73925	1328847800	00	0.00	N	5	-700
606	20221020	18400	18900	18900	18400	82720	1535671050	00	0.00	N	5	-450
607	20221019	18850	19050	19300	18550	107075	2023871800	00	0.00	N	5	-100
608	20221018	18950	18400	19300	18250	200981	3779565100	00	0.00	N	2	750
609	20221017	18200	17550	18400	17500	97812	1769617250	00	0.00	N	2	100
610	20221014	18100	17550	18400	17550	193605	3476116800	00	0.00	N	2	800
611	20221013	17300	19150	19600	17300	435275	7988071200	00	0.00	N	5	-1650
612	20221012	18950	21250	21450	18950	616268	12149713450	00	0.00	N	5	-3250
613	20221011	22200	23000	23900	21450	470652	10617878950	00	0.00	N	5	-1750
614	20221007	23950	23000	24450	22800	794636	18911706150	00	0.00	N	2	650
615	20221006	23300	23600	23650	22550	511855	11801443250	00	0.00	N	5	-850
616	20221005	24150	23750	26300	23550	3128630	78212729100	00	0.00	N	2	100
617	20221004	24050	22100	24150	21500	2333517	54123461300	00	0.00	N	2	2550
618	20220930	21500	22500	23150	21000	940801	20925587800	00	0.00	N	5	-1700
619	20220929	23200	21550	24000	21150	2422084	55384815950	00	0.00	N	5	-150
620	20220928	23350	19300	24850	19300	4437595	103390140800	00	0.00	N	2	4050
621	20220927	19300	18950	19600	18700	81112	1550521950	00	0.00	N	2	100
622	20220926	19200	20050	20050	18300	199997	3813719300	00	0.00	N	5	-1150
623	20220923	20350	20600	21500	19900	373314	7802974550	00	0.00	N	2	550
624	20220922	19800	20000	20750	19700	153505	3118477200	00	0.00	N	3	0
625	20220921	19800	19250	20100	19050	77062	1515418200	00	0.00	N	2	550
626	20220920	19250	19000	19400	18900	30686	587089850	00	0.00	N	2	400
627	20220919	18850	18900	19700	18700	46666	890994550	00	0.00	N	5	-150
628	20220916	19000	19250	19400	18950	25497	487782500	00	0.00	N	5	-400
629	20220915	19400	19550	19850	19200	44680	864569250	00	0.00	N	5	-200
630	20220914	19600	19300	19600	18950	63473	1219567050	00	0.00	N	5	-300
631	20220913	19900	20000	20000	19450	80091	1580561350	00	0.00	N	5	-350
632	20220908	20250	19900	20850	19800	237578	4835364500	00	0.00	N	2	250
633	20220907	20000	18500	21500	18050	796802	16110413600	00	0.00	N	2	1300
634	20220906	18700	18200	19550	18150	113020	2135847300	00	0.00	N	2	500
635	20220905	18200	18500	19000	18000	33324	608461350	00	0.00	N	5	-600
636	20220902	18800	19250	19350	18500	50980	964309050	00	0.00	N	5	-600
637	20220901	19400	19850	20100	19050	88106	1724357650	00	0.00	N	5	-700
638	20220831	20100	19100	20350	18850	229393	4531074350	00	0.00	N	2	800
639	20220830	19300	19600	20500	19050	480600	9485922100	00	0.00	N	2	450
640	20220829	18850	18500	20150	18400	482495	9370447550	00	0.00	N	2	100
641	20220826	18750	18800	18850	18500	16728	312999100	00	0.00	N	3	0
642	20220825	18750	18550	18850	18500	25808	482461850	00	0.00	N	2	200
643	20220824	18550	17600	19000	17500	84421	1551525750	00	0.00	N	2	1050
644	20220823	17500	17600	17800	17350	18757	329824100	00	0.00	N	5	-200
645	20220822	17700	18400	18400	17700	38286	684874200	00	0.00	N	5	-850
646	20220819	18550	18250	19000	18150	41867	780173400	00	0.00	N	2	250
647	20220818	18300	18350	18350	18100	15403	280503100	00	0.00	N	5	-150
648	20220817	18450	18600	18800	18200	29385	541068100	00	0.00	N	5	-300
649	20220816	18750	18700	18750	18350	23880	443179850	00	0.00	N	2	150
650	20220812	18600	18700	18900	18550	19034	354831050	00	0.00	N	5	-50
651	20220811	18650	18600	18850	18550	14273	266346700	00	0.00	N	2	150
652	20220810	18500	18750	18950	18500	24064	449233050	00	0.00	N	5	-450
653	20220809	18950	19050	19150	18700	29198	550203300	00	0.00	N	5	-50
654	20220808	19000	19200	20050	18500	110777	2147843200	00	0.00	N	2	100
655	20220805	18900	18800	19150	18650	41318	781003800	00	0.00	N	2	250
656	20220804	18650	18700	19000	18550	26808	501828600	00	0.00	N	3	0
657	20220803	18650	18650	18750	18400	13933	258864200	00	0.00	N	3	0
658	20220802	18650	18850	18850	18300	25859	479977050	00	0.00	N	5	-150
659	20220801	18800	18550	18850	18400	36867	689203150	00	0.00	N	2	400
660	20220729	18400	18350	18550	18100	27904	511279850	00	0.00	N	3	0
661	20220728	18400	18250	18600	18200	22940	421140750	00	0.00	N	2	150
662	20220727	18250	18300	18350	17950	29120	527558750	00	0.00	N	2	100
663	20220726	18150	18400	18800	18150	29077	533620100	00	0.00	N	5	-350
664	20220725	18500	18400	18700	18200	31621	584383100	00	0.00	N	2	50
665	20220722	18450	18550	19300	18000	128769	2401996200	00	0.00	N	2	50
666	20220721	18400	18500	18650	18200	32897	606384300	00	0.00	N	5	-200
667	20220720	18600	18550	18800	18400	54730	1020108100	00	0.00	N	2	100
668	20220719	18500	18350	18550	18200	40819	750490700	00	0.00	N	2	200
669	20220718	18300	18200	18450	18050	23326	426034650	00	0.00	N	3	0
670	20220715	18300	18000	18700	17850	121633	2230739000	00	0.00	N	2	300
671	20220714	18000	18100	18100	17650	23559	420175650	00	0.00	N	2	150
672	20220713	17850	18450	18700	17850	55882	1018375800	00	0.00	N	5	-600
673	20220712	18450	18300	18800	17800	84427	1545807650	00	0.00	N	2	300
674	20220711	18150	18250	18650	18050	60403	1101591250	00	0.00	N	2	50
675	20220708	18100	18050	18100	17700	31050	557264200	00	0.00	N	2	300
676	20220707	17800	17150	18450	17100	143292	2593989950	00	0.00	N	2	700
677	20220706	17100	16900	17500	16650	46360	794328800	00	0.00	N	2	200
678	20220705	16900	15800	17900	15800	158675	2701693350	00	0.00	N	2	1050
679	20220704	15850	16300	16500	15550	28393	454533950	00	0.00	N	5	-450
680	20220701	16300	16800	16800	15900	36026	581788350	00	0.00	N	5	-200
681	20220630	16500	17100	17250	16450	30595	512943050	00	0.00	N	5	-700
682	20220629	17200	16800	17800	16700	94013	1643614000	00	0.00	N	2	50
683	20220628	17150	16800	17250	16650	42355	719589700	00	0.00	N	2	400
684	20220627	16750	16300	16750	16150	46434	768306500	00	0.00	N	2	700
685	20220624	16050	15100	16100	15100	48877	765536550	00	0.00	N	2	900
686	20220623	15150	15950	16200	15150	59894	930913950	00	0.00	N	5	-800
687	20220622	15950	17100	17600	15950	73051	1214312850	00	0.00	N	5	-1150
688	20220621	17100	16900	17350	16400	44624	753499250	00	0.00	N	2	150
689	20220620	16950	17750	18000	16900	80905	1404859400	00	0.00	N	5	-1000
690	20220617	17950	18000	19450	17600	489799	9103432900	00	0.00	N	2	750
691	20220616	17200	17550	17950	17150	56536	997780950	00	0.00	N	5	-50
692	20220615	17250	17900	18200	17050	79871	1395789650	00	0.00	N	5	-850
693	20220614	18100	18450	18700	17700	65379	1187562550	00	0.00	N	5	-800
694	20220613	18900	19650	19850	18900	69151	1332967200	00	0.00	N	5	-1450
695	20220610	20350	20600	20950	20300	34167	703020800	00	0.00	N	5	-400
696	20220609	20750	20950	21050	20600	33681	701847200	00	0.00	N	5	-200
697	20220608	20950	20850	21200	20750	64292	1347605450	00	0.00	N	2	100
698	20220607	20850	21050	21050	20400	66893	1383650250	00	0.00	N	5	-150
699	20220603	21000	20750	21150	20600	125215	2608727100	00	0.00	N	2	400
700	20220602	20600	19900	20600	19700	62733	1269179300	00	0.00	N	2	750
701	20220531	19850	20000	20050	19700	27567	548095100	00	0.00	N	5	-50
702	20220530	19900	19950	20100	19800	29817	594568550	00	0.00	N	2	50
703	20220527	19850	19850	20100	19700	29931	594719150	00	0.00	N	2	150
704	20220526	19700	19850	20550	19600	91489	1842419900	00	0.00	N	5	-200
705	20220525	19900	19500	20050	19350	44832	879798600	00	0.00	N	2	300
706	20220524	19600	20000	20050	19400	65491	1292793900	00	0.00	N	5	-400
707	20220523	20000	19500	20800	19450	271683	5499581400	00	0.00	N	2	550
708	20220520	19450	19000	19650	19000	32894	637682150	00	0.00	N	2	400
709	20220519	19050	19050	19200	18800	41509	788674000	00	0.00	N	5	-500
710	20220518	19550	19650	19750	19300	42809	834271600	00	0.00	N	2	50
711	20220517	19500	19050	19550	19050	27845	538768050	00	0.00	N	2	300
712	20220516	19200	19000	19350	19000	47528	911045650	00	0.00	N	2	100