KissMeData/206640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	14700	14850	15120	14680	79678	1184340585	00	0.00	N	5	-300
3	20250408	15000	15350	15600	14910	126851	1921651350	00	0.00	N	5	-120
4	20250407	15120	15500	15560	14980	116725	1770839970	00	0.00	N	5	-710
5	20250404	15830	16000	16300	15510	85224	1352820120	00	0.00	N	5	-360
6	20250403	16190	15700	16370	15500	99455	1596861085	00	0.00	N	2	310
7	20250402	15880	16110	16110	15750	73436	1171550385	00	0.00	N	5	-20
8	20250401	15900	15800	16260	15710	110889	1768649295	00	0.00	N	2	410
9	20250331	15490	15830	15870	15380	145230	2256437240	02	0.00	N	5	-470
10	20250328	15960	16010	16250	15850	135268	2171800330	00	0.00	N	5	-40
11	20250327	16000	15490	16400	15490	318403	5112038400	00	0.00	N	2	380
12	20250326	15620	14910	15920	14910	518078	8034035135	00	0.00	N	2	840
13	20250325	14780	14510	14790	14250	114203	1656908145	00	0.00	N	2	280
14	20250324	14500	14650	14800	14470	73180	1068189875	00	0.00	N	5	-220
15	20250321	14720	14710	14890	14490	77121	1132030630	00	0.00	N	3	0
16	20250320	14720	15020	15130	14720	78305	1168805845	00	0.00	N	5	-220
17	20250319	14940	15050	15090	14640	107366	1588514040	00	0.00	N	5	-110
18	20250318	15050	14890	15090	14700	92844	1382090665	00	0.00	N	2	230
19	20250317	14820	14940	15350	14660	132695	1977110885	00	0.00	N	2	70
20	20250314	14750	14480	14830	14380	106007	1551099585	00	0.00	N	2	300
21	20250313	14450	14880	14880	14380	119240	1725760155	00	0.00	N	5	-220
22	20250312	14670	14850	15020	14570	122004	1806397810	00	0.00	N	5	-140
23	20250311	14810	14600	15050	14440	153654	2270117350	00	0.00	N	5	-250
24	20250310	15060	14320	15200	14320	222560	3310872840	00	0.00	N	2	740
25	20250307	14320	15200	15210	14240	274108	3985125970	00	0.00	N	5	-820
26	20250306	15140	15100	15340	15000	62094	942593645	00	0.00	N	2	200
27	20250305	14940	14900	15280	14870	111504	1673846185	00	0.00	N	2	100
28	20250304	14840	14810	15420	14810	100502	1499945350	00	0.00	N	5	-350
29	20250228	15190	15690	15690	15140	127540	1948960360	00	0.00	N	5	-510
30	20250227	15700	15700	16000	15550	127901	2016155700	00	0.00	N	2	170
31	20250226	15530	15550	15730	15380	73160	1135790630	00	0.00	N	5	-60
32	20250225	15590	15380	15740	15250	114824	1788741400	00	0.00	N	2	220
33	20250224	15370	16350	16590	14960	505969	7888944710	00	0.00	N	5	-730
34	20250221	16100	15410	16100	15260	364589	5706633380	00	0.00	N	2	690
35	20250220	15410	15370	15690	15250	106017	1635193720	00	0.00	N	5	-10
36	20250219	15420	15890	15890	15370	188268	2917099850	00	0.00	N	5	-330
37	20250218	15750	16370	16600	15710	265795	4239906170	00	0.00	N	5	-790
38	20250217	16540	16530	16900	16400	114539	1913760730	00	0.00	N	2	200
39	20250214	16340	16250	16490	16070	90145	1465289530	00	0.00	N	2	100
40	20250213	16240	15760	16400	15760	139084	2254931170	00	0.00	N	2	490
41	20250212	15750	16040	16040	15550	145218	2276110580	00	0.00	N	5	-260
42	20250211	16010	16100	16100	15770	89972	1431704640	00	0.00	N	5	-10
43	20250210	16020	16180	16180	15860	111306	1773696310	00	0.00	N	5	-160
44	20250207	16180	16570	16580	15870	115940	1866906700	00	0.00	N	5	-380
45	20250206	16560	16240	16710	16240	131746	2170134870	00	0.00	N	2	320
46	20250205	16240	16150	16590	16080	135056	2195176180	00	0.00	N	5	-20
47	20250204	16260	16150	16490	15930	137834	2237720380	00	0.00	N	2	110
48	20250203	16150	16400	16630	15990	160129	2594466680	00	0.00	N	5	-480
49	20250131	16630	17420	17500	16630	149611	2524308410	00	0.00	N	5	-840
50	20250124	17470	17380	17740	17340	69805	1220273340	00	0.00	N	2	120
51	20250123	17350	17180	17600	17180	99129	1723673270	00	0.00	N	2	120
52	20250122	17230	17580	17630	17180	74476	1292879220	00	0.00	N	5	-270
53	20250121	17500	17390	17650	17250	93797	1635882670	00	0.00	N	2	100
54	20250120	17400	17660	17660	17300	98009	1707392870	00	0.00	N	5	-260
55	20250117	17660	17900	17980	17530	131747	2340107820	00	0.00	N	5	-240
56	20250116	17900	17170	17920	17060	235468	4155161630	00	0.00	N	2	740
57	20250115	17160	17150	17300	16800	101479	1731912380	00	0.00	N	2	20
58	20250114	17140	17000	17250	16800	65660	1121787000	00	0.00	N	2	250
59	20250113	16890	16900	17050	16600	47390	795191690	00	0.00	N	5	-60
60	20250110	16950	17120	17120	16680	76792	1291694000	00	0.00	N	5	-150
61	20250109	17100	17350	17360	16900	83468	1420106410	00	0.00	N	5	-90
62	20250108	17190	17590	17930	17050	132885	2306727040	00	0.00	N	5	-270
63	20250107	17460	17600	17690	17280	157792	2749685980	00	0.00	N	5	-220
64	20250106	17680	17000	18070	16980	381450	6730576300	00	0.00	N	2	680
65	20250103	17000	17500	17600	16600	107466	1817402150	00	0.00	N	5	-270
66	20250102	17270	16780	17700	16670	153463	2626832020	00	0.00	N	2	490
67	20241230	16780	15400	16940	15380	183534	3027298600	00	0.00	N	2	1340
68	20241227	15440	15820	15980	15390	63149	987868710	00	0.00	N	5	-380
69	20241226	15820	16200	16390	15820	73650	1174464980	00	0.00	N	5	-380
70	20241224	16200	16020	16460	15870	88243	1426305070	00	0.00	N	2	400
71	20241223	15800	16300	16400	15770	91032	1454630000	00	0.00	N	5	-500
72	20241220	16300	16670	16670	15650	155877	2515440160	00	0.00	N	5	-270
73	20241219	16570	16200	16630	16000	61868	1004982430	00	0.00	N	2	30
74	20241218	16540	17020	17050	16370	71670	1191358780	00	0.00	N	5	-490
75	20241217	17030	17010	17200	16710	61136	1032164600	00	0.00	N	2	30
76	20241216	17000	16840	17290	16740	123719	2102369940	00	0.00	N	2	170
77	20241213	16830	16640	17000	16430	72990	1216540710	00	0.00	N	2	290
78	20241212	16540	16430	16680	16400	41002	678818840	00	0.00	N	2	140
79	20241211	16400	16070	16600	16070	53639	874538490	00	0.00	N	2	350
80	20241210	16050	15740	16340	15740	98847	1592197350	00	0.00	N	2	310
81	20241209	15740	16690	16690	15600	187164	2983153840	00	0.00	N	5	-1260
82	20241206	17000	17250	17300	16610	116220	1960438440	00	0.00	N	5	-120
83	20241205	17120	16540	17480	16360	157201	2686352970	00	0.00	N	2	580
84	20241204	16540	16780	17100	16470	144511	2404789780	00	0.00	N	5	-560
85	20241203	17100	17350	17610	16910	181111	3119347810	00	0.00	N	5	-250
86	20241202	17350	17450	17450	16920	99726	1707793560	00	0.00	N	5	-90
87	20241129	17440	17210	17900	17210	281190	4939725590	00	0.00	N	2	100
88	20241128	17340	16260	17760	16090	522279	9008533010	00	0.00	N	2	1080
89	20241127	16260	15790	16340	15440	105121	1667757150	00	0.00	N	2	560
90	20241126	15700	15090	15760	15090	101603	1580577390	00	0.00	N	2	610
91	20241125	15090	15910	15960	15000	176797	2705719190	00	0.00	N	5	-670
92	20241122	15760	15600	15990	15600	87655	1379588320	00	0.00	N	5	-40
93	20241121	15800	16080	16110	15580	67665	1066464010	00	0.00	N	5	-300
94	20241120	16100	16200	16600	15860	82117	1332937900	00	0.00	N	5	-130
95	20241119	16230	16110	16230	15820	42316	675150690	00	0.00	N	5	-30
96	20241118	16260	16260	16430	16020	66063	1069703870	00	0.00	N	2	160
97	20241115	16100	15710	16380	15520	192288	3061060130	00	0.00	N	2	320
98	20241114	15780	15700	16130	15620	73659	1165608840	00	0.00	N	5	-70
99	20241113	15850	16020	16070	15690	76150	1208651820	00	0.00	N	5	-170
100	20241112	16020	16500	16780	16000	77972	1265605420	00	0.00	N	5	-480
101	20241111	16500	16600	16830	16350	152700	2541783320	00	0.00	N	5	-220
102	20241108	16720	15310	16720	15230	353105	5770873280	00	0.00	N	2	1510
103	20241107	15210	15090	15400	14950	72870	1101967940	00	0.00	N	2	130
104	20241106	15080	15580	15590	15060	155705	2373644740	00	0.00	N	5	-500
105	20241105	15580	15500	15790	15480	33867	527321440	00	0.00	N	2	80
106	20241104	15500	15570	15910	15330	87756	1373132540	00	0.00	N	2	240
107	20241101	15260	15520	15580	15150	64831	996112290	00	0.00	N	5	-410
108	20241031	15670	15420	15730	15340	40821	635841820	00	0.00	N	2	170
109	20241030	15500	15580	15780	15410	53080	825441670	00	0.00	N	5	-80
110	20241029	15580	15460	15680	15280	187290	2888899940	00	0.00	N	5	-30
111	20241028	15610	16200	16200	15550	182340	2891841070	00	0.00	N	5	-490
112	20241025	16100	16100	16370	15860	212667	3426681710	00	0.00	N	2	100
113	20241024	16000	15600	16600	15310	666147	10624288000	00	0.00	N	2	550
114	20241023	15450	13750	15940	13470	978002	14591133350	00	0.00	N	2	1790
115	20241022	13660	13680	13800	13350	163266	2220477630	00	0.00	N	5	-60
116	20241021	13720	14200	14200	13570	238202	3311942300	00	0.00	N	5	-160
117	20241018	13880	13710	14070	13500	244650	3373946720	00	0.00	N	2	200
118	20241017	13680	13500	13700	13430	170670	2312798240	00	0.00	N	2	200
119	20241016	13480	13780	13920	13380	388709	5257917010	00	0.00	N	5	-240
120	20241015	13720	13860	14110	13570	328687	4529290340	00	0.00	N	5	-120
121	20241014	13840	14220	14300	13590	325399	4482359440	00	0.00	N	5	-220
122	20241011	14060	13990	14910	13990	353311	5048186730	00	0.00	N	5	-480
123	20241010	14540	14800	14800	13900	449163	6408603450	00	0.00	N	5	-360
124	20241008	14900	16690	16690	14610	766760	11759152970	00	0.00	N	5	-1740
125	20241007	16640	16880	16970	16600	101683	1699755850	00	0.00	N	5	-240
126	20241004	16880	16980	17100	16600	55163	926084260	00	0.00	N	2	230
127	20241002	16650	16450	17200	16440	124209	2083131020	00	0.00	N	5	-50
128	20240930	16700	17090	17090	16700	68577	1153057280	00	0.00	N	5	-390
129	20240927	17090	17200	17200	16770	78775	1335479620	00	0.00	N	2	40
130	20240926	17050	17470	17840	16950	73223	1264948550	00	0.00	N	5	-250
131	20240925	17300	17840	17840	17290	110307	1932664000	00	0.00	N	5	-440
132	20240924	17740	18100	18100	17570	67622	1200428860	00	0.00	N	5	-220
133	20240923	17960	18300	18500	17960	87086	1576886320	00	0.00	N	5	-340
134	20240920	18300	18400	18500	18050	87396	1591373680	00	0.00	N	5	-130
135	20240919	18430	18900	18910	18280	56035	1035117810	00	0.00	N	5	-180
136	20240913	18610	18260	18650	18130	102327	1892239240	00	0.00	N	2	440
137	20240912	18170	17790	18410	17710	137402	2504029950	00	0.00	N	2	480
138	20240911	17690	17140	18000	17140	106494	1879281470	00	0.00	N	2	590
139	20240910	17100	16920	17190	16800	32731	556820090	00	0.00	N	2	250
140	20240909	16850	16510	17290	16410	64027	1076542050	00	0.00	N	2	70
141	20240906	16780	16920	17070	16540	122913	2065750640	00	0.00	N	5	-270
142	20240905	17050	17540	17790	16850	136696	2339186690	00	0.00	N	5	-570
143	20240904	17620	17710	18190	17480	78249	1390620740	00	0.00	N	5	-760
144	20240903	18380	18630	18910	18060	105246	1961445670	00	0.00	N	2	40
145	20240902	18340	18260	18410	17790	63237	1146503220	00	0.00	N	2	80
146	20240830	18260	17530	18300	17530	98489	1779200490	00	0.00	N	2	760
147	20240829	17500	17800	17890	17290	102303	1788631870	00	0.00	N	5	-300
148	20240828	17800	17900	18310	17600	93098	1668298300	00	0.00	N	5	-140
149	20240827	17940	18900	18950	17940	140524	2580597890	00	0.00	N	5	-810
150	20240826	18750	18850	19050	18250	203976	3819776890	00	0.00	N	2	90
151	20240823	18660	18450	18870	18320	122330	2282461400	00	0.00	N	5	-120
152	20240822	18780	18820	19290	18670	153674	2905469050	00	0.00	N	5	-30
153	20240821	18810	19100	19450	18510	253059	4779457480	00	0.00	N	5	-310
154	20240820	19120	20550	20550	19120	537023	10543337060	00	0.00	N	5	-1430
155	20240819	20550	19700	21050	19560	1334146	27272100530	00	0.00	N	2	1110
156	20240816	19440	19180	19800	19080	278336	5443182940	00	0.00	N	2	550
157	20240814	18890	19200	19460	18800	194908	3726917550	00	0.00	N	5	-200
158	20240813	19090	19350	19390	18950	220862	4229160490	00	0.00	N	5	-390
159	20240812	19480	19690	20400	19090	515823	10102138820	00	0.00	N	5	-10
160	20240809	19490	19400	19780	18360	888818	17064279060	00	0.00	N	2	750
161	20240808	18740	17370	19800	17250	1174831	21958995400	00	0.00	N	2	1490
162	20240807	17250	16490	17540	16480	123543	2116732010	00	0.00	N	2	1050
163	20240806	16200	15300	16650	15300	168773	2730866630	00	0.00	N	2	910
164	20240805	15290	16930	16940	15000	340848	5503731190	00	0.00	N	5	-1890
165	20240802	17180	17550	18050	17080	204667	3571097150	00	0.00	N	5	-520
166	20240801	17700	17980	18000	17520	73857	1315962700	00	0.00	N	2	150
167	20240731	17550	17900	18100	17410	87922	1552118370	00	0.00	N	5	-350
168	20240730	17900	18260	18410	17490	214673	3830469120	00	0.00	N	5	-390
169	20240729	18290	18570	18810	18250	50723	931504360	00	0.00	N	5	-280
170	20240726	18570	18790	19000	18500	75516	1415068610	00	0.00	N	5	-220
171	20240725	18790	19000	19440	18690	156396	2965461130	00	0.00	N	5	-510
172	20240724	19300	18500	19570	18340	279043	5354069760	00	0.00	N	2	800
173	20240723	18500	18690	18950	18060	98205	1816551270	00	0.00	N	5	-30
174	20240722	18530	18830	19300	18370	130142	2445281190	00	0.00	N	5	-300
175	20240719	18830	17830	18850	17650	176967	3285571690	00	0.00	N	2	840
176	20240718	17990	18350	18400	17840	113168	2046685210	00	0.00	N	5	-450
177	20240717	18440	18750	18800	18150	134035	2463946930	00	0.00	N	5	-360
178	20240716	18800	18600	19060	18340	160153	2998926240	00	0.00	N	2	130
179	20240715	18670	18650	18790	18270	133089	2471646670	00	0.00	N	2	40
180	20240712	18630	18280	18910	17950	185922	3442001520	00	0.00	N	2	350
181	20240711	18280	18150	18760	17770	197907	3618936010	00	0.00	N	2	150
182	20240710	18130	18630	18670	17990	173324	3167013390	00	0.00	N	5	-180
183	20240709	18310	17460	18540	17460	437084	7957172730	00	0.00	N	2	850
184	20240708	17460	16840	17700	16750	150837	2594351760	00	0.00	N	2	620
185	20240705	16840	16690	16890	16560	63678	1066066890	00	0.00	N	2	150
186	20240704	16690	17360	17360	16690	129294	2192195490	00	0.00	N	5	-670
187	20240703	17360	16930	17490	16580	154185	2637205720	00	0.00	N	2	460
188	20240702	16900	17000	17240	16600	121980	2058743540	00	0.00	N	5	-300
189	20240701	17200	16500	17870	16500	386567	6754319320	00	0.00	N	2	750
190	20240628	16450	16590	16750	16100	130638	2134160060	00	0.00	N	2	90
191	20240627	16360	16100	16430	16000	76654	1242205140	00	0.00	N	2	260
192	20240626	16100	16100	16550	15930	81965	1326297050	00	0.00	N	2	30
193	20240625	16070	16360	16550	16050	46031	745404670	00	0.00	N	5	-290
194	20240624	16360	16030	16580	16030	86401	1414131430	00	0.00	N	2	460
195	20240621	15900	16100	16190	15800	76788	1222137880	00	0.00	N	5	-300
196	20240620	16200	15950	16350	15910	74385	1196718450	00	0.00	N	2	130
197	20240619	16070	16380	16600	15990	119086	1924519930	00	0.00	N	5	-330
198	20240618	16400	16930	17050	16120	120776	1988333230	00	0.00	N	5	-520
199	20240617	16920	16800	17130	16700	71909	1219390400	00	0.00	N	2	140
200	20240614	16780	16500	17040	16450	83774	1406533300	00	0.00	N	2	310
201	20240613	16470	16200	16560	16200	95861	1574766660	00	0.00	N	2	160
202	20240612	16310	16550	17000	16060	222824	3664020570	00	0.00	N	5	-400
203	20240611	16710	17490	17700	16670	137210	2342412230	00	0.00	N	5	-780
204	20240610	17490	17170	17610	16900	82298	1427487450	00	0.00	N	2	320
205	20240607	17170	17500	17600	16910	122595	2102327100	00	0.00	N	5	-330
206	20240605	17500	17880	17880	17480	86101	1522048870	00	0.00	N	5	-230
207	20240604	17730	17330	17930	16900	132520	2317383000	00	0.00	N	2	680
208	20240603	17050	17100	17620	16900	107330	1835613180	00	0.00	N	5	-600
209	20240531	17650	17880	17880	16600	111814	1941552150	00	0.00	N	5	-10
210	20240530	17660	17400	18050	17370	76171	1350771090	00	0.00	N	2	80
211	20240529	17580	17810	18160	17420	154786	2749562390	00	0.00	N	5	-230
212	20240528	17810	16730	17850	16720	159583	2777329880	00	0.00	N	2	1020
213	20240527	16790	16350	16880	16350	92157	1541535850	00	0.00	N	2	440
214	20240524	16350	16510	16680	16210	73981	1211670160	00	0.00	N	5	-240
215	20240523	16590	17010	17010	16570	115666	1931529110	00	0.00	N	5	-410
216	20240522	17000	17280	17350	16870	115464	1977289030	00	0.00	N	5	-80
217	20240521	17080	17250	17340	16920	97482	1666980770	00	0.00	N	5	-310
218	20240520	17390	17410	17410	16800	161855	2759577720	00	0.00	N	2	20
219	20240517	17370	17300	17620	16800	137583	2392727940	00	0.00	N	2	60
220	20240516	17310	17220	17620	17070	135606	2369235740	00	0.00	N	2	110
221	20240514	17200	16670	17410	16530	214548	3685687330	00	0.00	N	2	670
222	20240513	16530	16140	16700	16140	150081	2473715120	00	0.00	N	2	490
223	20240510	16040	16290	16530	16000	156583	2557447740	00	0.00	N	5	-170
224	20240509	16210	15690	16260	15560	113664	1814413540	00	0.00	N	2	490
225	20240508	15720	15250	16050	15250	169769	2676665060	00	0.00	N	2	320
226	20240507	15400	15630	15630	15320	42609	657315260	00	0.00	N	5	-230
227	20240503	15630	15920	15990	15380	57568	899223180	00	0.00	N	5	-280
228	20240502	15910	15740	16060	15620	55570	882849800	00	0.00	N	2	10
229	20240430	15900	15890	16100	15800	52348	834680610	00	0.00	N	2	10
230	20240429	15890	16040	16160	15700	67482	1071870080	00	0.00	N	5	-10
231	20240426	15900	15940	16250	15640	122671	1968665940	00	0.00	N	5	-60
232	20240425	15960	15370	16050	15370	164714	2612339740	00	0.00	N	2	450
233	20240424	15510	15240	15600	14960	144179	2205683340	00	0.00	N	2	500
234	20240423	15010	14840	15430	14840	88283	1341301220	00	0.00	N	2	170
235	20240422	14840	14860	14990	14700	127726	1898538550	00	0.00	N	2	30
236	20240419	14810	15100	15280	14600	103394	1539907470	00	0.00	N	5	-360
237	20240418	15170	15000	15340	14870	73491	1112678900	00	0.00	N	2	320
238	20240417	14850	14940	15400	14760	110247	1662059630	00	0.00	N	2	130
239	20240416	14720	15040	15050	14610	135728	2012636000	00	0.00	N	5	-320
240	20240415	15040	14500	15270	14280	184824	2756349230	00	0.00	N	2	490
241	20240412	14550	14150	15030	14150	226955	3341743440	00	0.00	N	2	320
242	20240411	14230	13630	14310	13400	112385	1564388300	00	0.00	N	2	520
243	20240409	13710	13640	13830	13450	62751	854029830	00	0.00	N	2	70
244	20240408	13640	14050	14120	13640	80162	1102702940	00	0.00	N	5	-410
245	20240405	14050	14100	14500	13920	69842	983127210	00	0.00	N	5	-250
246	20240404	14300	14000	14350	13920	57483	812017790	00	0.00	N	2	300
247	20240403	14000	14190	14290	13950	74398	1046594950	00	0.00	N	5	-190
248	20240402	14190	14780	14780	14150	115571	1662170970	00	0.00	N	5	-550
249	20240401	14740	14280	14900	14260	188022	2756088370	00	0.00	N	2	510
250	20240329	14230	14110	14330	13950	106912	1517830770	02	0.00	N	2	110
251	20240328	14120	14040	14380	13990	125720	1779900040	00	0.00	N	2	90
252	20240327	14030	14480	14490	13860	257787	3616584720	00	0.00	N	5	-330
253	20240326	14360	14470	14590	14210	129561	1863565060	00	0.00	N	5	-200
254	20240325	14560	14330	14680	14190	137161	1990504840	00	0.00	N	2	260
255	20240322	14300	14500	14890	14250	328464	4792250870	00	0.00	N	5	-280
256	20240321	14580	14900	15090	14500	447568	6609043100	00	0.00	N	5	-1020
257	20240320	15600	14000	16000	14000	2631458	39647491370	00	0.00	N	2	1860
258	20240319	13740	13900	14100	13590	201729	2780654520	00	0.00	N	5	-150
259	20240318	13890	14180	14670	13810	223921	3162121390	00	0.00	N	5	-240
260	20240315	14130	14510	14630	14060	225513	3200962630	00	0.00	N	5	-460
261	20240314	14590	14700	14760	14250	115599	1669343020	00	0.00	N	2	20
262	20240313	14570	14870	14870	14510	72890	1064821900	00	0.00	N	5	-20
263	20240312	14590	14780	14890	14430	130460	1900196630	00	0.00	N	5	-190
264	20240311	14780	15190	15480	14610	153491	2285074650	00	0.00	N	5	-410
265	20240308	15190	15110	15300	14900	96488	1454647880	00	0.00	N	2	170
266	20240307	15020	15450	15490	14950	235351	3544656320	00	0.00	N	5	-430
267	20240306	15450	15340	15550	15260	88106	1354200510	00	0.00	N	2	110
268	20240305	15340	15550	15750	15290	93088	1437680220	00	0.00	N	5	-360
269	20240304	15700	15970	16090	15520	141725	2223318170	00	0.00	N	5	-240
270	20240229	15940	16020	16200	15750	173846	2767901610	00	0.00	N	5	-150
271	20240228	16090	16310	16560	16060	84734	1376155520	00	0.00	N	5	-220
272	20240227	16310	16630	17010	16300	155477	2563187450	00	0.00	N	5	-670
273	20240226	16980	17050	17400	16780	49130	835437840	00	0.00	N	5	-50
274	20240223	17030	16900	17440	16800	100051	1712177650	00	0.00	N	2	120
275	20240222	16910	17500	17580	16860	165106	2832054220	00	0.00	N	5	-440
276	20240221	17350	17900	18130	17290	96107	1690775480	00	0.00	N	5	-550
277	20240220	17900	17790	18180	17230	169024	2975888120	00	0.00	N	5	-160
278	20240219	18060	18380	18390	17920	75237	1364977400	00	0.00	N	5	-290
279	20240216	18350	17550	18750	17500	252043	4612704280	00	0.00	N	2	870
280	20240215	17480	17430	17850	17320	112705	1985790470	00	0.00	N	2	50
281	20240214	17430	17280	17850	17160	71829	1251102870	00	0.00	N	3	0
282	20240213	17430	16200	17490	16110	142852	2425781390	00	0.00	N	2	1230
283	20240208	16200	16200	16500	15960	76230	1232705450	00	0.00	N	2	30
284	20240207	16170	16490	16500	15990	94325	1534525590	00	0.00	N	2	210
285	20240206	15960	15970	16180	15670	106553	1690953620	00	0.00	N	2	20
286	20240205	15940	16490	16720	15930	126257	2035814910	00	0.00	N	5	-420
287	20240202	16360	16600	16700	16160	156437	2550773810	00	0.00	N	5	-230
288	20240201	16590	16750	16790	15980	160045	2594634790	00	0.00	N	5	-10
289	20240131	16600	17600	17600	16550	188954	3173165560	00	0.00	N	5	-860
290	20240130	17460	17360	17650	17240	63223	1104288400	00	0.00	N	2	120
291	20240129	17340	17480	17800	17170	88981	1553196200	00	0.00	N	3	0
292	20240126	17340	17470	17830	17150	58510	1027110020	00	0.00	N	5	-260
293	20240125	17600	18100	18200	17600	75914	1348940160	00	0.00	N	5	-490
294	20240124	18090	18230	18250	17770	93853	1683179860	00	0.00	N	5	-110
295	20240123	18200	18050	18590	18000	81381	1490269010	00	0.00	N	2	30
296	20240122	18170	18900	18900	18100	94548	1736469800	00	0.00	N	5	-650
297	20240119	18820	18410	18980	18270	184766	3457130520	00	0.00	N	2	520
298	20240118	18300	17700	18610	17700	148054	2717008430	00	0.00	N	2	450
299	20240117	17850	17820	18200	17530	156332	2780929830	00	0.00	N	5	-100
300	20240116	17950	18200	18550	17910	94847	1713239000	00	0.00	N	5	-390
301	20240115	18340	18250	19320	18030	216319	3976595000	00	0.00	N	5	-60
302	20240112	18400	18710	18710	18030	123073	2246568650	00	0.00	N	5	-120
303	20240111	18520	18810	18980	18380	125039	2315309330	00	0.00	N	5	-310
304	20240110	18830	19400	19500	18820	93405	1783460790	00	0.00	N	5	-570
305	20240109	19400	18710	19600	18710	147798	2846508380	00	0.00	N	2	650
306	20240108	18750	18700	19030	18550	149925	2812624030	00	0.00	N	5	-120
307	20240105	18870	19850	19890	18620	282221	5366603020	00	0.00	N	5	-800
308	20240104	19670	20100	20250	19620	143204	2838426840	00	0.00	N	5	-430
309	20240103	20100	20300	20850	19980	162653	3309417060	00	0.00	N	5	-200
310	20240102	20300	20250	20550	19540	264385	5278528650	00	0.00	N	5	-200
311	20231228	20500	20650	20750	19860	169445	3442508790	00	0.00	N	5	-300
312	20231227	20800	20650	21500	20500	338936	7087512800	00	0.00	N	2	300
313	20231226	20500	20850	21350	20150	575801	11911216200	00	0.00	N	5	-250
314	20231222	20750	21300	21450	20700	194513	4073046700	00	0.00	N	5	-650
315	20231221	21400	21500	22000	21250	212235	4569766950	00	0.00	N	5	-100
316	20231220	21500	20000	22150	20000	740078	15845432700	00	0.00	N	2	1200
317	20231219	20300	19000	20700	18880	708801	14173754640	00	0.00	N	2	1300
318	20231218	19000	19040	19330	18900	80684	1542078570	00	0.00	N	3	0
319	20231215	19000	19290	19540	18990	150059	2886807940	00	0.00	N	5	-140
320	20231214	19140	18900	19410	18900	108048	2072045120	00	0.00	N	2	260
321	20231213	18880	18870	19380	18740	206581	3953405860	00	0.00	N	3	0
322	20231212	18880	18500	18950	18300	150985	2816609020	00	0.00	N	2	470
323	20231211	18410	18640	18890	18330	95675	1774743610	00	0.00	N	5	-360
324	20231208	18770	18950	18990	18480	151329	2834229460	00	0.00	N	5	-60
325	20231207	18830	19050	19480	18810	416406	7961963280	00	0.00	N	2	220
326	20231206	18610	19050	19500	18400	642591	12145904770	00	0.00	N	5	-150
327	20231205	18760	18300	19100	18210	290897	5448054560	00	0.00	N	2	470
328	20231204	18290	18400	18420	17910	82268	1490808170	00	0.00	N	5	-70
329	20231201	18360	17810	18600	17710	188964	3477009840	00	0.00	N	2	450
330	20231130	17910	17670	17940	17600	45042	802253640	00	0.00	N	2	280
331	20231129	17630	18050	18120	17580	104327	1858671630	00	0.00	N	5	-490
332	20231128	18120	18280	18450	18050	81307	1476394890	00	0.00	N	5	-200
333	20231127	18320	18240	18450	18010	123095	2250404860	00	0.00	N	2	220
334	20231124	18100	17670	18150	17380	130346	2324657680	00	0.00	N	2	470
335	20231123	17630	17150	17740	16500	177508	3060524010	00	0.00	N	2	310
336	20231122	17320	17080	17470	16890	97518	1671963860	00	0.00	N	2	240
337	20231121	17080	17280	17300	16930	56546	965504590	00	0.00	N	5	-90
338	20231120	17170	16830	17750	16830	85084	1473522210	00	0.00	N	2	220
339	20231117	16950	17420	18450	16810	389282	6827385800	00	0.00	N	5	-500
340	20231116	17450	17470	17610	17010	81112	1407436480	00	0.00	N	2	330
341	20231115	17120	16960	17300	16910	128122	2194399640	00	0.00	N	2	180
342	20231114	16940	16660	17150	16660	76134	1284517430	00	0.00	N	2	280
343	20231113	16660	17930	18040	16650	213697	3647820700	00	0.00	N	5	-1270
344	20231110	17930	17900	18320	17800	93430	1688095730	00	0.00	N	5	-60
345	20231109	17990	18800	19140	17930	277072	5064134610	00	0.00	N	5	-960
346	20231108	18950	19100	20050	18950	283357	5533208510	00	0.00	N	5	-340
347	20231107	19290	18250	19690	18250	468242	9018055670	00	0.00	N	2	1040
348	20231106	18250	18110	18260	17990	61979	1123847080	00	0.00	N	2	140
349	20231103	18110	17850	18240	17630	72820	1312566680	00	0.00	N	2	380
350	20231102	17730	17620	17850	17170	82140	1444504950	00	0.00	N	2	640
351	20231101	17090	16430	17380	16430	134404	2273346820	00	0.00	N	2	660
352	20231031	16430	16400	16800	16200	67913	1115277010	00	0.00	N	2	30
353	20231030	16400	16390	16730	15960	64179	1050091640	00	0.00	N	5	-150
354	20231027	16550	16600	17200	16230	226985	3775406390	00	0.00	N	5	-80
355	20231026	16630	16550	16790	16400	117283	1937285760	00	0.00	N	5	-220
356	20231025	16850	17400	17400	16520	126371	2131669440	00	0.00	N	5	-450
357	20231024	17300	17150	17750	16720	119313	2038143700	00	0.00	N	2	210
358	20231023	17090	16850	17760	16780	146999	2554089420	00	0.00	N	2	50
359	20231020	17040	17520	17800	16500	428361	7240838390	00	0.00	N	5	-780
360	20231019	17820	18700	19060	17670	165716	2992426850	00	0.00	N	5	-1260
361	20231018	19080	19460	19690	18720	111939	2139525790	00	0.00	N	5	-380
362	20231017	19460	19310	19670	19310	55748	1085101570	00	0.00	N	2	320
363	20231016	19140	19370	19770	19140	95214	1853755830	00	0.00	N	5	-220
364	20231013	19360	19390	19800	19120	90623	1760024740	00	0.00	N	5	-30
365	20231012	19390	19020	19630	18800	116607	2259359190	00	0.00	N	2	450
366	20231011	18940	18700	19400	18700	76654	1459459190	00	0.00	N	5	-30
367	20231010	18970	18960	19630	18580	188120	3589941160	00	0.00	N	2	10
368	20231006	18960	17650	19350	17650	229537	4311743370	00	0.00	N	2	1430
369	20231005	17530	18000	18180	17360	153959	2726991810	00	0.00	N	5	-560
370	20231004	18090	18430	18650	17600	119756	2166281570	00	0.00	N	5	-360
371	20230927	18450	18120	18680	18050	56596	1038365840	00	0.00	N	2	30
372	20230926	18420	18500	18560	18000	64743	1186081710	00	0.00	N	2	20
373	20230925	18400	17900	18600	17900	107543	1980041860	00	0.00	N	2	360
374	20230922	18040	17700	18550	17500	111254	2025137920	00	0.00	N	2	140
375	20230921	17900	18410	18430	17600	183825	3293940370	00	0.00	N	5	-520
376	20230920	18420	19480	19900	17810	312626	5754990630	00	0.00	N	5	-1230
377	20230919	19650	19980	19980	19420	58893	1159484810	00	0.00	N	5	-330
378	20230918	19980	19400	19980	19390	81922	1611277880	00	0.00	N	2	480
379	20230915	19500	19500	19640	19180	93770	1815432070	00	0.00	N	3	0
380	20230914	19500	19900	20150	19320	165585	3251215230	00	0.00	N	5	-310
381	20230913	19810	20000	20300	19540	122656	2444213590	00	0.00	N	5	-190
382	20230912	20000	20800	20850	19980	174870	3541581440	00	0.00	N	5	-800
383	20230911	20800	20650	21000	20050	231476	4770778500	00	0.00	N	2	100
384	20230908	20700	19350	20700	19210	378638	7679714270	00	0.00	N	2	1350
385	20230907	19350	18800	19530	18700	157220	3035900210	00	0.00	N	2	520
386	20230906	18830	19080	19260	18750	71098	1350360790	00	0.00	N	5	-170
387	20230905	19000	18800	19130	18600	51894	979958260	00	0.00	N	2	30
388	20230904	18970	19400	19400	18700	196588	3723508030	00	0.00	N	5	-550
389	20230901	19520	19800	19950	19270	204950	4035578230	00	0.00	N	5	-280
390	20230831	19800	19300	20300	19270	464941	9270915840	00	0.00	N	2	460
391	20230830	19340	19000	19930	18800	444422	8706632310	00	0.00	N	2	480
392	20230829	18860	18900	19170	18330	168770	3176465580	00	0.00	N	2	270
393	20230828	18590	18320	18900	17820	217723	3994416050	00	0.00	N	2	270
394	20230825	18320	18050	18480	18000	124999	2274740440	00	0.00	N	2	270
395	20230824	18050	17840	18470	17600	125389	2270481740	00	0.00	N	2	210
396	20230823	17840	18340	19570	17840	609236	11360570530	00	0.00	N	5	-70
397	20230822	17910	17610	18740	17610	191456	3490306510	00	0.00	N	2	140
398	20230821	17770	18100	18360	17610	149237	2682849150	00	0.00	N	5	-380
399	20230818	18150	18340	18940	18150	198509	3689084120	00	0.00	N	5	-430
400	20230817	18580	18840	19200	18000	439757	8169138940	00	0.00	N	5	-130
401	20230816	18710	18190	19640	18150	789261	15183739260	00	0.00	N	2	440
402	20230814	18270	17830	18740	17500	444536	8141386390	00	0.00	N	2	440
403	20230811	17830	17680	18220	17210	266719	4746474750	00	0.00	N	5	-20
404	20230810	17850	17730	18330	16850	844762	14924188430	00	0.00	N	2	20
405	20230809	17830	15580	18130	15580	2663586	46011895620	00	0.00	N	2	2430
406	20230808	15400	14900	15850	14580	552494	8485548230	00	0.00	N	2	550
407	20230807	14850	15600	15620	14850	177034	2679485820	00	0.00	N	5	-340
408	20230804	15190	14950	15350	14460	262042	3927624480	00	0.00	N	2	260
409	20230803	14930	14110	15760	14050	660001	9993279230	00	0.00	N	2	680
410	20230802	14250	14660	14740	14200	94064	1360032230	00	0.00	N	5	-410
411	20230801	14660	14520	15100	14290	209295	3079928240	00	0.00	N	2	160
412	20230731	14500	14900	14900	13960	299743	4281084790	00	0.00	N	5	-120
413	20230728	14620	14200	14770	14200	270988	3941699290	00	0.00	N	2	450
414	20230727	14170	13700	14330	13700	266083	3758036210	00	0.00	N	2	470
415	20230726	13700	14620	14690	13500	392677	5463134500	00	0.00	N	5	-900
416	20230725	14600	14510	15000	14460	99762	1457159310	00	0.00	N	5	-190
417	20230724	14790	14850	15340	14300	253043	3767167730	00	0.00	N	5	-70
418	20230721	14860	15010	15410	14470	339121	5054251320	00	0.00	N	5	-150
419	20230720	15010	15650	16330	15000	596488	9231588320	00	0.00	N	5	-640
420	20230719	15650	15230	15750	14980	248526	3822997120	00	0.00	N	2	350
421	20230718	15300	15530	15750	15110	243713	3761729340	00	0.00	N	5	-280
422	20230717	15580	14810	15800	14650	670940	10230882470	00	0.00	N	2	600
423	20230714	14980	13980	15240	13560	1100938	16153077320	00	0.00	N	2	1180
424	20230713	13800	13950	14400	13680	285563	4006787990	00	0.00	N	2	30
425	20230712	13770	13300	13990	13300	388791	5340979890	00	0.00	N	2	650
426	20230711	13120	12600	13200	12590	104950	1350695730	00	0.00	N	2	520
427	20230710	12600	13310	13310	12600	168992	2173600410	00	0.00	N	5	-580
428	20230707	13180	12910	13360	12850	118325	1559911620	00	0.00	N	5	-60
429	20230706	13240	13700	13760	12820	308020	4070767730	00	0.00	N	5	-510
430	20230705	13750	12810	13860	12740	708142	9564862120	00	0.00	N	2	940
431	20230704	12810	12740	12840	12500	120811	1530150610	00	0.00	N	2	70
432	20230703	12740	12910	13160	12600	186258	2388037960	00	0.00	N	5	-150
433	20230630	12890	13210	13250	12810	196790	2558836050	00	0.00	N	5	-250
434	20230629	13140	12990	13140	12550	338181	4360857930	00	0.00	N	2	170
435	20230628	12970	12110	13150	12040	1174352	14990640930	00	0.00	N	2	910
436	20230627	12060	12080	12100	11930	139264	1672997000	00	0.00	N	5	-80
437	20230626	12140	11760	12190	11690	270085	3233514500	00	0.00	N	2	510
438	20230623	11630	11750	11900	11630	87210	1025328740	00	0.00	N	5	-120
439	20230622	11750	11750	11930	11680	67945	802302790	00	0.00	N	5	-10
440	20230621	11760	11900	11910	11700	68257	804268260	00	0.00	N	5	-130
441	20230620	11890	11660	11930	11620	137602	1628069240	00	0.00	N	2	230
442	20230619	11660	11730	11730	11550	43005	499379300	00	0.00	N	2	10
443	20230616	11650	11450	11730	11440	43509	504551740	00	0.00	N	2	160
444	20230615	11490	11530	11600	11360	75534	864762670	00	0.00	N	5	-40
445	20230614	11530	11830	11860	11490	89508	1039131320	00	0.00	N	5	-160
446	20230613	11690	11660	11850	11610	67280	788848780	00	0.00	N	2	90
447	20230612	11600	11750	11800	11590	61997	722192600	00	0.00	N	5	-160
448	20230609	11760	11880	11950	11700	85159	1003028350	00	0.00	N	5	-50
449	20230608	11810	11830	11880	11680	91747	1079144100	00	0.00	N	5	-90
450	20230607	11900	11880	11990	11800	104520	1239319600	00	0.00	N	2	70
451	20230605	11830	11680	11840	11600	93192	1093179080	00	0.00	N	2	160
452	20230602	11670	11660	11950	11630	170184	2000620260	00	0.00	N	2	70
453	20230601	11600	11430	12070	11400	315934	3696011370	00	0.00	N	2	160
454	20230531	11440	11380	11630	11380	160020	1834338130	00	0.00	N	5	-130
455	20230530	11570	11700	11760	11520	156066	1812406570	00	0.00	N	5	-130
456	20230526	11700	11610	11760	11520	203245	2362962690	00	0.00	N	2	60
457	20230525	11640	12050	12270	11640	593271	7053756000	00	0.00	N	5	-380
458	20230524	12020	12400	12650	12020	870773	10674477100	00	0.00	N	5	-510
459	20230523	12530	11670	14550	11550	9290102	125414973060	00	0.00	N	2	890
460	20230522	11640	11380	11640	11370	41085	474705630	00	0.00	N	2	270
461	20230519	11370	11690	11800	11370	56495	652297390	00	0.00	N	5	-310
462	20230518	11680	11530	11720	11530	52841	614252250	00	0.00	N	2	190
463	20230517	11490	11500	11500	11300	44126	502965810	00	0.00	N	2	80
464	20230516	11410	11500	11560	11390	38042	436244940	00	0.00	N	2	30
465	20230515	11380	11590	11590	11270	55123	626630670	00	0.00	N	5	-140
466	20230512	11520	11790	11790	11390	102862	1181286470	00	0.00	N	5	-180
467	20230511	11700	12050	12050	11660	55461	652765660	00	0.00	N	5	-130
468	20230510	11830	12040	12230	11720	59476	711574890	00	0.00	N	5	-210
469	20230509	12040	12100	12250	11880	62623	755337300	00	0.00	N	5	-110
470	20230508	12150	12150	12310	12020	61855	750811650	00	0.00	N	3	0
471	20230504	12150	12000	12240	11830	74496	902480540	00	0.00	N	2	50
472	20230503	12100	11950	12150	11860	40689	487722660	00	0.00	N	2	150
473	20230502	11950	11700	12100	11520	82606	979828470	00	0.00	N	2	390
474	20230428	11560	11660	11710	11280	84295	965234190	00	0.00	N	5	-120
475	20230427	11680	11260	11690	11260	67221	774750460	00	0.00	N	2	370
476	20230426	11310	11580	11650	11230	95448	1091121280	00	0.00	N	5	-330
477	20230425	11640	12100	12160	11590	104020	1224394020	00	0.00	N	5	-480
478	20230424	12120	12390	12440	11900	85497	1041771140	00	0.00	N	5	-110
479	20230421	12230	12130	12890	12100	228589	2860781320	00	0.00	N	2	100
480	20230420	12130	12380	12530	12000	106809	1310826600	00	0.00	N	5	-230
481	20230419	12360	12600	12650	12350	184561	2300552180	00	0.00	N	5	-270
482	20230418	12630	11920	12850	11890	509147	6356359650	00	0.00	N	2	490
483	20230417	12140	12830	12840	11550	481348	5835753100	00	0.00	N	5	-440
484	20230414	12580	12730	13050	12330	523010	6641189470	00	0.00	N	5	-220
485	20230413	12800	12310	13950	11990	2232013	29098303870	00	0.00	N	2	350
486	20230412	12450	11210	12450	11090	426653	5094682380	00	0.00	N	2	1200
487	20230411	11250	10920	11470	10900	53893	598080690	00	0.00	N	2	200
488	20230410	11050	11210	11210	10800	75165	825985420	00	0.00	N	5	-160
489	20230407	11210	11280	11400	11120	44655	499245240	00	0.00	N	5	-120
490	20230406	11330	11270	11390	11100	77679	874913080	00	0.00	N	2	150
491	20230405	11180	10900	11280	10900	108465	1206277010	00	0.00	N	2	270
492	20230404	10910	10670	10970	10580	54512	590260210	00	0.00	N	2	310
493	20230403	10600	10650	10860	10550	53593	570010320	00	0.00	N	5	-20
494	20230331	10620	10550	10620	10470	33904	357349500	00	0.00	N	2	150
495	20230330	10470	10400	10580	10350	36935	385834220	00	0.00	N	2	70
496	20230329	10400	10700	10700	10380	70066	732613340	00	0.00	N	5	-270
497	20230328	10670	10800	10920	10640	53987	578600490	00	0.00	N	5	-270
498	20230327	10940	10750	11000	10700	50961	552162650	00	0.00	N	2	200
499	20230324	10740	10660	10770	10560	36076	386017210	00	0.00	N	2	220
500	20230323	10520	10910	10910	10450	81400	864610570	00	0.00	N	5	-390
501	20230322	10910	10930	10950	10820	31293	340304390	00	0.00	N	2	10
502	20230321	10900	11100	11190	10790	70579	769834770	00	0.00	N	5	-190
503	20230320	11090	11430	11550	11060	81242	911848960	00	0.00	N	5	-430
504	20230317	11520	11070	11590	11070	71032	810952440	00	0.00	N	2	470
505	20230316	11050	11060	11250	10830	53314	586663330	00	0.00	N	5	-20
506	20230315	11070	11030	11270	11030	62384	695181990	00	0.00	N	2	70
507	20230314	11000	11210	11230	10750	136318	1489924080	00	0.00	N	5	-360
508	20230313	11360	11600	11680	11110	115286	1299996980	00	0.00	N	5	-320
509	20230310	11680	11970	12000	11610	62289	735308320	00	0.00	N	5	-330
510	20230309	12010	12020	12040	11840	51066	609583920	00	0.00	N	2	10
511	20230308	12000	11930	12060	11880	36250	434662970	00	0.00	N	5	-50
512	20230307	12050	11990	12130	11880	79306	954059290	00	0.00	N	2	50
513	20230306	12000	11950	12120	11800	71015	850793300	00	0.00	N	2	60
514	20230303	11940	11720	11970	11710	47536	563541700	00	0.00	N	2	120
515	20230302	11820	11870	11930	11400	65964	775842540	00	0.00	N	2	70
516	20230228	11750	11520	11890	11500	47059	551394420	00	0.00	N	2	220
517	20230227	11530	11500	11710	11280	41481	474026230	00	0.00	N	3	0
518	20230224	11530	11670	11800	11480	29255	338399810	00	0.00	N	5	-140
519	20230223	11670	11650	11810	11610	30372	354250170	00	0.00	N	2	20
520	20230222	11650	11780	12060	11640	91546	1083277660	00	0.00	N	5	-200
521	20230221	11850	11800	11910	11680	39051	460620450	00	0.00	N	2	50
522	20230220	11800	11730	11960	11730	100828	1195219120	00	0.00	N	2	120
523	20230217	11680	11490	11680	11380	38357	442436430	00	0.00	N	2	180
524	20230216	11500	11260	11570	11260	57553	658651340	00	0.00	N	2	240
525	20230215	11260	11310	11430	11200	54952	619785260	00	0.00	N	5	-150
526	20230214	11410	11600	11680	11410	42977	496247360	00	0.00	N	5	-60
527	20230213	11470	11620	11640	11300	90431	1029180820	00	0.00	N	5	-150
528	20230210	11620	11880	11880	11550	64985	758627740	00	0.00	N	5	-260
529	20230209	11880	12040	12050	11800	58938	699430980	00	0.00	N	5	-160
530	20230208	12040	11760	12110	11760	82848	995776960	00	0.00	N	2	240
531	20230207	11800	11750	11890	11750	77601	916750120	00	0.00	N	3	0
532	20230206	11800	12150	12150	11710	111936	1325115430	00	0.00	N	5	-340
533	20230203	12140	12130	12150	11950	87321	1053763170	00	0.00	N	2	50
534	20230202	12090	12040	12160	11970	116353	1403123360	00	0.00	N	2	90
535	20230201	12000	12000	12120	11920	90746	1091039710	00	0.00	N	3	0
536	20230131	12000	11710	12070	11550	138669	1649708940	00	0.00	N	2	290
537	20230130	11710	11870	12090	11570	159322	1884338640	00	0.00	N	5	-140
538	20230127	11850	11710	11940	11710	130992	1552150290	00	0.00	N	2	140
539	20230126	11710	11630	11840	11600	146237	1713008990	00	0.00	N	5	-10
540	20230125	11720	12000	12090	11480	316186	3683301970	00	0.00	N	5	-280
541	20230120	12000	12200	12250	12000	150094	1816636400	00	0.00	N	5	-200
542	20230119	12200	12150	12300	12000	225418	2736590200	00	0.00	N	2	50
543	20230118	12150	12450	12550	12150	300461	3684733400	00	0.00	N	5	-400
544	20230117	12550	12550	12800	12300	590697	7445690750	00	0.00	N	3	0
545	20230116	12550	12900	12950	12300	684759	8575898900	00	0.00	N	5	-500
546	20230113	13050	13250	13450	12800	1417815	18457239400	00	0.00	N	5	-200
547	20230112	13250	11050	13950	10900	9925485	127247433750	00	0.00	N	2	2400
548	20230111	10850	10650	11000	10600	111811	1211965050	00	0.00	N	2	250
549	20230110	10600	10550	10650	10450	37070	390392000	00	0.00	N	3	0
550	20230109	10600	10700	10750	10500	75902	807290950	00	0.00	N	5	-50
551	20230106	10650	10650	10750	10450	45563	482880150	00	0.00	N	2	50
552	20230105	10600	10650	10850	10500	88242	941438900	00	0.00	N	2	50
553	20230104	10550	10300	10650	10300	93604	982839950	00	0.00	N	2	250
554	20230103	10300	10050	10450	9750	99449	1003764550	00	0.00	N	2	250
555	20230102	10050	10300	10550	10000	73688	753422850	00	0.00	N	5	-200
556	20221229	10250	10350	10550	10000	91024	936526150	00	0.00	N	5	-50
557	20221228	10300	10250	10450	10200	27608	284513150	02	0.00	N	3	0
558	20221227	10300	10100	10350	10100	42493	434454400	00	0.00	N	2	150
559	20221226	10150	10200	10350	10100	41433	422662900	00	0.00	N	5	-100
560	20221223	10250	10250	10450	9890	120952	1227445570	00	0.00	N	5	-50
561	20221222	10300	10450	10550	10300	59977	624722350	00	0.00	N	5	-100
562	20221221	10400	10250	10450	10100	33646	347366300	00	0.00	N	2	200
563	20221220	10200	10600	10650	10100	91759	946235500	00	0.00	N	5	-450
564	20221219	10650	10900	11050	10550	90165	969302050	00	0.00	N	5	-300
565	20221216	10950	10250	10950	10200	192457	2065176700	00	0.00	N	2	550
566	20221215	10400	10400	10550	10300	28058	291742150	00	0.00	N	5	-50
567	20221214	10450	10450	10650	10350	87546	918100800	00	0.00	N	2	150
568	20221213	10300	10100	10400	10100	50358	515160950	00	0.00	N	2	300
569	20221212	10000	9880	10100	9880	39171	392527350	00	0.00	N	2	130
570	20221209	9870	9800	10050	9800	36354	360351570	00	0.00	N	2	120
571	20221208	9750	9980	10050	9740	48557	476507980	00	0.00	N	5	-220
572	20221207	9970	10050	10100	9850	40452	402191210	00	0.00	N	5	-130
573	20221206	10100	10200	10300	10100	23146	235352400	00	0.00	N	5	-250
574	20221205	10350	10200	10550	10200	32034	331462000	00	0.00	N	2	150
575	20221202	10200	10250	10350	10000	37827	382986150	00	0.00	N	5	-50
576	20221201	10250	10300	10350	10150	28321	290193600	00	0.00	N	2	100
577	20221130	10150	10050	10200	10000	26167	264097500	00	0.00	N	2	50
578	20221129	10100	10100	10250	10000	30702	310444050	00	0.00	N	3	0
579	20221128	10100	10350	10350	10050	28713	292173800	00	0.00	N	5	-250
580	20221125	10350	10450	10450	10250	24633	255286050	00	0.00	N	5	-100
581	20221124	10450	10350	10450	10250	31301	323420750	00	0.00	N	2	100
582	20221123	10350	10450	10500	10300	25548	265636450	00	0.00	N	3	0
583	20221122	10350	10150	10550	10150	41711	430893000	00	0.00	N	2	50
584	20221121	10300	10650	10700	10200	60873	631433800	00	0.00	N	5	-400
585	20221118	10700	10800	10950	10700	57909	624656500	00	0.00	N	5	-250
586	20221117	10950	10950	11000	10700	53296	576952250	00	0.00	N	3	0
587	20221116	10950	11200	11200	10850	90410	992751050	00	0.00	N	5	-100
588	20221115	11050	11150	11150	10850	62005	681495250	00	0.00	N	2	50
589	20221114	11000	10700	11100	10700	121180	1328109150	00	0.00	N	2	400
590	20221111	10600	10800	10800	10600	76680	817935850	00	0.00	N	2	50
591	20221110	10550	10450	10700	10450	31000	327787250	00	0.00	N	3	0
592	20221109	10550	10550	10750	10500	58641	623107100	00	0.00	N	2	50
593	20221108	10500	10500	10700	10400	65724	691137800	00	0.00	N	5	-50
594	20221107	10550	10600	10950	10500	117914	1259057800	00	0.00	N	5	-100
595	20221104	10650	10700	11150	10550	246693	2666098150	00	0.00	N	2	100
596	20221103	10550	10400	10700	10350	80514	845647900	00	0.00	N	5	-50
597	20221102	10600	10350	10700	10200	96457	1018396500	00	0.00	N	2	300
598	20221101	10300	10200	10400	10200	79370	816507400	00	0.00	N	3	0
599	20221031	10300	10450	10500	10250	53372	552316700	00	0.00	N	2	100
600	20221028	10200	10100	10500	10100	81363	835356150	00	0.00	N	3	0
601	20221027	10200	10600	10600	10150	98128	1010466350	00	0.00	N	5	-200
602	20221026	10400	10450	10750	10300	144754	1523197600	00	0.00	N	5	-50
603	20221025	10450	10100	10450	10100	93003	960247250	00	0.00	N	2	350
604	20221024	10100	10000	10300	10000	75521	765897450	00	0.00	N	2	240
605	20221021	9860	10350	10550	9860	201170	2054713470	00	0.00	N	5	-490
606	20221020	10350	10350	10600	10200	189609	1974012100	00	0.00	N	3	0
607	20221019	10350	10350	12700	10200	2419391	28104346500	00	0.00	N	5	-200
608	20221018	10550	9920	10900	9920	492410	5153180330	00	0.00	N	2	690
609	20221017	9860	9550	9920	9460	70834	696005820	00	0.00	N	2	230
610	20221014	9630	9410	9790	9390	59191	567760450	00	0.00	N	2	400
611	20221013	9230	9440	9930	9150	141849	1372338670	00	0.00	N	5	-300
612	20221012	9530	9590	9870	9500	59960	576519900	00	0.00	N	5	-180
613	20221011	9710	9850	9850	9550	74287	717774510	00	0.00	N	5	-140
614	20221007	9850	9610	9950	9530	67854	664920080	00	0.00	N	2	210
615	20221006	9640	9150	9700	9150	103452	976671560	00	0.00	N	2	490
616	20221005	9150	9280	9350	9000	89392	822010830	00	0.00	N	5	-100
617	20221004	9250	8920	9270	8760	62408	567673020	00	0.00	N	2	510
618	20220930	8740	8420	9340	8420	123893	1088259100	00	0.00	N	2	40
619	20220929	8700	8620	9260	8620	127043	1126607410	00	0.00	N	2	130
620	20220928	8570	8730	9080	8500	119812	1045011640	00	0.00	N	5	-230
621	20220927	8800	8530	9140	8530	146521	1289538900	00	0.00	N	3	0
622	20220926	8800	9180	9180	8740	194654	1737604060	00	0.00	N	5	-500
623	20220923	9300	9760	9830	9290	104133	983250660	00	0.00	N	5	-460
624	20220922	9760	9940	9940	9540	112306	1088412640	00	0.00	N	5	-230
625	20220921	9990	10000	10150	9960	45312	454136030	00	0.00	N	5	-110
626	20220920	10100	10100	10200	9940	63803	640788390	00	0.00	N	2	50
627	20220919	10050	10300	10400	10000	69417	700263100	00	0.00	N	5	-300
628	20220916	10350	10450	10950	10350	61305	652404350	00	0.00	N	5	-300
629	20220915	10650	10500	10700	10200	72163	756385850	00	0.00	N	2	250
630	20220914	10400	10100	10450	10100	42351	434884100	00	0.00	N	5	-50
631	20220913	10450	10200	10600	10200	47935	500251250	00	0.00	N	2	300
632	20220908	10150	10250	10350	10150	85947	875769900	00	0.00	N	5	-50
633	20220907	10200	10400	10450	10100	53093	541667350	00	0.00	N	5	-300
634	20220906	10500	10200	10500	10200	37727	391660050	00	0.00	N	2	200
635	20220905	10300	10650	10750	10250	69592	724060000	00	0.00	N	5	-350
636	20220902	10650	10750	11000	10650	37307	400733500	00	0.00	N	5	-100
637	20220901	10750	10800	11100	10650	66044	715570350	00	0.00	N	5	-150
638	20220831	10900	10650	11050	10600	59782	650815600	00	0.00	N	2	200
639	20220830	10700	10400	10750	10400	81396	860017800	00	0.00	N	2	250
640	20220829	10450	10400	10600	10350	47801	500346850	00	0.00	N	5	-350
641	20220826	10800	11050	11150	10750	58921	645297100	00	0.00	N	5	-250
642	20220825	11050	10800	11050	10750	61298	670943250	00	0.00	N	2	250
643	20220824	10800	10800	11000	10750	70486	763631000	00	0.00	N	3	0
644	20220823	10800	11200	11500	10700	262907	2894660750	00	0.00	N	5	-550
645	20220822	11350	11550	11750	11300	66349	761454000	00	0.00	N	5	-450
646	20220819	11800	11850	11950	11600	62718	736411950	00	0.00	N	3	0
647	20220818	11800	12150	12150	11750	108997	1292475450	00	0.00	N	5	-400
648	20220817	12200	12600	12850	12150	105116	1302973350	00	0.00	N	5	-250
649	20220816	12450	12650	12650	12400	34769	434442900	00	0.00	N	3	0
650	20220812	12450	12150	12650	12050	96466	1192203850	00	0.00	N	2	300
651	20220811	12150	12200	12400	12050	63277	774091550	00	0.00	N	3	0
652	20220810	12150	12500	12600	12050	101792	1239779600	00	0.00	N	5	-450
653	20220809	12600	12500	12800	12300	77011	967986700	00	0.00	N	2	150
654	20220808	12450	12450	12700	12200	109067	1355988100	00	0.00	N	2	50
655	20220805	12400	12300	12600	12250	96849	1205260600	00	0.00	N	2	200
656	20220804	12200	12500	12650	12100	198180	2446077500	00	0.00	N	5	-450
657	20220803	12650	13050	13050	12550	101387	1287902950	00	0.00	N	5	-400
658	20220802	13050	12900	13100	12650	161441	2083974750	00	0.00	N	2	150
659	20220801	12900	12750	13050	12400	92915	1183670200	00	0.00	N	2	200
660	20220729	12700	12800	12850	12300	216962	2715986950	00	0.00	N	5	-50
661	20220728	12750	13250	13250	12650	213504	2736227300	00	0.00	N	5	-300
662	20220727	13050	13200	13500	12950	129251	1702575950	00	0.00	N	5	-100
663	20220726	13150	13550	13700	13100	132866	1777286000	00	0.00	N	5	-250
664	20220725	13400	13850	14100	13250	211868	2884628800	00	0.00	N	5	-250
665	20220722	13650	14050	14050	13600	188591	2597710600	00	0.00	N	5	-250
666	20220721	13900	14650	14900	13800	503172	7139312350	00	0.00	N	5	-1000
667	20220720	14900	15150	15200	14500	361120	5353745800	00	0.00	N	5	-300
668	20220719	15200	15600	15850	14950	362665	5566226750	00	0.00	N	5	-150
669	20220718	15350	14900	15500	14550	401507	6102897800	00	0.00	N	2	550
670	20220715	14800	15000	15400	14450	625041	9362271750	00	0.00	N	2	450
671	20220714	14350	14100	14350	13600	225479	3155507250	00	0.00	N	2	150
672	20220713	14200	14750	15050	13850	477758	6919074450	00	0.00	N	5	-100
673	20220712	14300	13700	14600	13400	676524	9591870100	00	0.00	N	2	900
674	20220711	13400	13300	13700	13100	385561	5172828650	00	0.00	N	2	450
675	20220708	12950	12800	13200	12350	266739	3414471350	00	0.00	N	2	600
676	20220707	12350	12350	12750	12100	224554	2797052500	00	0.00	N	2	300
677	20220706	12050	12000	12500	11850	234630	2861607600	00	0.00	N	2	50
678	20220705	12000	11400	12300	11400	455390	5460726400	00	0.00	N	2	550
679	20220704	11450	10600	11800	10600	547242	6237419400	00	0.00	N	2	1050
680	20220701	10400	11200	11850	10300	345680	3832749850	00	0.00	N	5	-750
681	20220630	11150	10950	12350	10850	575919	6611614450	00	0.00	N	2	250
682	20220629	10900	10750	11000	10700	34443	374159600	00	0.00	N	5	-100
683	20220628	11000	10950	11100	10800	46287	506376100	00	0.00	N	2	50
684	20220627	10950	10700	11200	10550	79742	870870100	00	0.00	N	2	300
685	20220624	10650	9750	10750	9750	171583	1777179740	00	0.00	N	2	840
686	20220623	9810	10400	10700	9810	343217	3472304440	00	0.00	N	5	-690
687	20220622	10500	11000	11300	10450	184735	1991541850	00	0.00	N	5	-350
688	20220621	10850	10650	11050	10600	105363	1140107500	00	0.00	N	2	200
689	20220620	10650	11400	11600	10500	146429	1586435300	00	0.00	N	5	-750
690	20220617	11400	11050	11550	10950	103645	1164965300	00	0.00	N	3	0
691	20220616	11400	11700	12050	11400	130092	1527212950	00	0.00	N	5	-100
692	20220615	11500	12250	12450	11250	231809	2727729100	00	0.00	N	5	-900
693	20220614	12400	12300	12700	12000	232281	2852448900	00	0.00	N	5	-400
694	20220613	12800	13850	13900	12750	151424	2006506400	00	0.00	N	5	-1250
695	20220610	14050	14050	14250	13950	31369	442519050	00	0.00	N	3	0
696	20220609	14050	14100	14300	14000	31263	440268750	00	0.00	N	5	-100
697	20220608	14150	14050	14400	14000	47840	677724650	00	0.00	N	2	200
698	20220607	13950	14400	14750	13950	84105	1191497300	00	0.00	N	5	-450
699	20220603	14400	14450	14650	14300	68950	995795650	00	0.00	N	5	-100
700	20220602	14500	14450	15650	14350	486510	7289097150	00	0.00	N	2	550
701	20220531	13950	13950	14100	13850	36324	507624000	00	0.00	N	2	50
702	20220530	13900	14000	14100	13800	62968	877572650	00	0.00	N	3	0
703	20220527	13900	14000	14200	13900	52485	733922050	00	0.00	N	5	-50
704	20220526	13950	14050	14250	13900	60140	841725250	00	0.00	N	5	-100
705	20220525	14050	13900	14150	13850	43325	607210950	00	0.00	N	2	150
706	20220524	13900	14100	14150	13900	53759	751931850	00	0.00	N	5	-250
707	20220523	14150	14000	14250	13950	56382	794110550	00	0.00	N	2	250
708	20220520	13900	13900	14050	13850	59161	823008850	00	0.00	N	3	0
709	20220519	13900	13850	14200	13700	73858	1029520400	00	0.00	N	5	-250
710	20220518	14150	14550	14550	14050	75921	1076612650	00	0.00	N	5	-200
711	20220517	14350	14150	14500	14150	45743	657504600	00	0.00	N	2	100
712	20220516	14250	14000	14500	14000	68045	974588950	00	0.00	N	2	300