KissMeData/316140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	16580	16870	16920	16500	3469027	57736127780	00	0.00	N	5	-420
3	20250227	17000	16890	17000	16680	2694852	45436097360	02	0.00	N	5	-260
4	20250226	17260	17290	17360	17190	2294822	39655354470	00	0.00	N	2	10
5	20250225	17250	17380	17460	17240	1759234	30474665700	00	0.00	N	5	-170
6	20250224	17420	17250	17420	17130	1866145	32270079470	00	0.00	N	2	200
7	20250221	17220	17340	17400	17220	1603485	27693087290	00	0.00	N	5	-110
8	20250220	17330	17250	17440	17210	1576038	27335317240	00	0.00	N	3	0
9	20250219	17330	17240	17500	17160	1854169	32282726840	00	0.00	N	2	90
10	20250218	17240	17130	17340	17100	1210976	20854580490	00	0.00	N	2	110
11	20250217	17130	17140	17160	17000	1476631	25227592880	00	0.00	N	2	80
12	20250214	17050	17000	17190	16890	2047740	34855684200	00	0.00	N	5	-140
13	20250213	17190	16900	17380	16890	4296481	73724325317	00	0.00	N	2	340
14	20250212	16850	16600	16950	16560	3196830	53937226750	00	0.00	N	2	450
15	20250211	16400	16310	16400	16210	1952372	31863637490	00	0.00	N	2	90
16	20250210	16310	15810	16590	15810	6554417	106640661080	00	0.00	N	2	920
17	20250207	15390	15500	15600	15360	2106335	32517026040	00	0.00	N	5	-240
18	20250206	15630	15740	15790	15410	2604337	40640324233	00	0.00	N	5	-110
19	20250205	15740	15680	15890	15670	1527395	24063849240	00	0.00	N	2	60
20	20250204	15680	15580	15730	15560	1701434	26598858550	00	0.00	N	2	100
21	20250203	15580	15890	15940	15510	2276627	35569074360	00	0.00	N	5	-520
22	20250131	16100	15940	16150	15770	2647462	42402671060	00	0.00	N	2	350
23	20250124	15750	15820	15850	15690	1128567	17768593790	00	0.00	N	5	-10
24	20250123	15760	15850	15950	15760	1611139	25507268190	00	0.00	N	5	-40
25	20250122	15800	15740	15910	15700	1867978	29554465632	00	0.00	N	2	160
26	20250121	15640	15610	15680	15520	1156488	18071339530	00	0.00	N	2	80
27	20250120	15560	15500	15660	15470	894957	13940619300	00	0.00	N	2	60
28	20250117	15500	15470	15590	15410	1140057	17650621120	00	0.00	N	5	-60
29	20250116	15560	15660	15660	15470	1446496	22464685240	00	0.00	N	2	100
30	20250115	15460	15530	15700	15420	1919248	29777422770	00	0.00	N	5	-60
31	20250114	15520	15600	15610	15420	1365474	21168318110	00	0.00	N	5	-40
32	20250113	15560	15490	15640	15440	1664145	25859068060	00	0.00	N	2	60
33	20250110	15500	15390	15610	15330	1873402	28977798140	00	0.00	N	2	100
34	20250109	15400	15340	15510	15340	1731631	26718880060	00	0.00	N	2	50
35	20250108	15350	15350	15470	15290	1579297	24282132660	00	0.00	N	5	-90
36	20250107	15440	15470	15600	15390	1539096	23793125820	00	0.00	N	2	10
37	20250106	15430	15310	15460	15230	1262931	19399482890	00	0.00	N	2	170
38	20250103	15260	15330	15460	15220	1617557	24766145490	00	0.00	N	5	-30
39	20250102	15290	15380	15520	15250	1141396	17518844070	00	0.00	N	5	-80
40	20241230	15370	15300	15570	15300	1138635	17593248090	00	0.00	N	5	-20
41	20241227	15390	15440	15490	15340	1040100	16013708100	00	0.00	N	5	-220
42	20241226	15610	15750	15750	15540	1881752	29452963160	00	0.00	N	5	-130
43	20241224	15740	15670	15740	15580	827121	12938940420	00	0.00	N	2	90
44	20241223	15650	15630	15720	15430	1556364	24292854670	00	0.00	N	2	70
45	20241220	15580	15380	15580	15300	6347927	98460481580	00	0.00	N	2	90
46	20241219	15490	15470	15640	15290	1604639	24887834210	00	0.00	N	5	-240
47	20241218	15730	15350	15750	15340	1770457	27636911580	00	0.00	N	2	490
48	20241217	15240	15660	15720	15110	3371775	51707775570	00	0.00	N	5	-430
49	20241216	15670	16010	16110	15660	2108736	33356990700	00	0.00	N	5	-220
50	20241213	15890	15800	15890	15670	2366768	37377907800	00	0.00	N	2	120
51	20241212	15770	15720	15820	15630	3449376	54277432140	00	0.00	N	2	140
52	20241211	15630	15450	15660	15440	2881489	44831916860	00	0.00	N	2	190
53	20241210	15440	15460	15550	15360	2945711	45428043110	00	0.00	N	2	130
54	20241209	15310	15800	15920	15260	3703403	57546924520	00	0.00	N	5	-880
55	20241206	16190	16050	16380	15810	2565675	41353257810	00	0.00	N	2	100
56	20241205	16090	16570	16570	16030	2850579	46022357380	00	0.00	N	5	-630
57	20241204	16720	17020	17050	16370	4839734	80652783350	00	0.00	N	5	-480
58	20241203	17200	17090	17300	17070	4053157	69560871770	00	0.00	N	2	250
59	20241202	16950	16870	17080	16820	2406710	40854683620	00	0.00	N	2	240
60	20241129	16710	16870	16870	16620	1752714	29276876480	00	0.00	N	5	-90
61	20241128	16800	16790	16850	16620	1682075	28218508088	00	0.00	N	2	60
62	20241127	16740	16620	16810	16610	2137214	35803680300	00	0.00	N	2	110
63	20241126	16630	16700	16820	16510	1961300	32609317200	00	0.00	N	5	-220
64	20241125	16850	16850	16900	16650	3639479	61292796430	00	0.00	N	2	90
65	20241122	16760	16790	16890	16650	1972050	33015490100	00	0.00	N	5	-30
66	20241121	16790	16640	16900	16530	2487237	41797905260	00	0.00	N	2	180
67	20241120	16610	16380	16690	16380	2248291	37367570390	00	0.00	N	2	220
68	20241119	16390	16160	16390	16120	2776072	45311526410	00	0.00	N	2	200
69	20241118	16190	15890	16300	15870	2298628	37108480630	00	0.00	N	2	300
70	20241115	15890	16090	16220	15890	2222015	35616649390	00	0.00	N	2	10
71	20241114	15880	16150	16150	15860	1985227	31697032460	00	0.00	N	5	-230
72	20241113	16110	15990	16110	15820	1591966	25432351640	00	0.00	N	3	0
73	20241112	16110	16030	16200	15960	1827661	29358268480	00	0.00	N	2	10
74	20241111	16100	16100	16180	16030	1022550	16467469450	00	0.00	N	5	-80
75	20241108	16180	16230	16300	16090	1192692	19260705910	00	0.00	N	2	60
76	20241107	16120	16190	16250	15950	1892583	30522670520	00	0.00	N	5	-20
77	20241106	16140	15880	16140	15750	1929026	30853846890	00	0.00	N	2	290
78	20241105	15850	15700	15940	15610	1442329	22751291160	00	0.00	N	2	40
79	20241104	15810	15740	15810	15500	1621083	25377871060	00	0.00	N	2	60
80	20241101	15750	15520	15780	15450	1720352	26980607850	00	0.00	N	2	320
81	20241031	15430	15900	15940	15430	3154873	49193062490	00	0.00	N	5	-470
82	20241030	15900	16110	16120	15760	2281374	36221422290	00	0.00	N	5	-260
83	20241029	16160	16090	16260	16000	1686278	27222600800	00	0.00	N	2	100
84	20241028	16060	16900	16900	15860	5814608	93933383470	00	0.00	N	5	-1020
85	20241025	17080	16700	17100	16660	6127970	103772683700	00	0.00	N	2	430
86	20241024	16650	16650	16730	16500	1138905	18904932890	00	0.00	N	2	60
87	20241023	16590	16620	16700	16500	1467225	24369580260	00	0.00	N	5	-30
88	20241022	16620	16330	16620	16300	1598460	26376479940	00	0.00	N	2	180
89	20241021	16440	16490	16560	16410	1188579	19573904020	00	0.00	N	2	30
90	20241018	16410	16440	16560	16350	1415204	23251105470	00	0.00	N	5	-10
91	20241017	16420	16620	16630	16350	1426463	23503657290	00	0.00	N	5	-50
92	20241016	16470	16380	16680	16350	2409054	39766308310	00	0.00	N	5	-100
93	20241015	16570	16590	16640	16350	2905370	48083710170	00	0.00	N	2	30
94	20241014	16540	16000	16870	16000	6610894	108528414022	00	0.00	N	2	630
95	20241011	15910	16040	16110	15800	1125786	17964812690	00	0.00	N	5	-90
96	20241010	16000	15970	16150	15840	2697339	43253808620	00	0.00	N	2	150
97	20241008	15850	15840	15890	15710	1643719	25981143180	00	0.00	N	5	-140
98	20241007	15990	15710	15990	15610	2470045	38828864020	00	0.00	N	2	400
99	20241004	15590	15440	15670	15360	1312845	20419861160	00	0.00	N	2	130
100	20241002	15460	15390	15600	15260	1343830	20778383690	00	0.00	N	5	-40
101	20240930	15500	16010	16050	15440	2488477	38850354350	00	0.00	N	5	-360
102	20240927	15860	16010	16190	15860	1733226	27731117990	00	0.00	N	5	-240
103	20240926	16100	15650	16100	15630	2738924	43716077660	00	0.00	N	2	560
104	20240925	15540	15940	16200	15540	3834581	60554482970	00	0.00	N	5	-210
105	20240924	15750	15780	15890	15540	1756702	27546727540	00	0.00	N	2	40
106	20240923	15710	15800	15830	15480	1441429	22546661580	00	0.00	N	2	60
107	20240920	15650	15800	15930	15650	2698296	42439299510	00	0.00	N	5	-150
108	20240919	15800	15850	15880	15540	2611902	41045947230	00	0.00	N	2	380
109	20240913	15420	15240	15450	15210	2510050	38041394800	00	0.00	N	2	260
110	20240912	15160	15010	15160	14930	3128322	47204069600	00	0.00	N	2	240
111	20240911	14920	15510	15570	14810	4428707	65920737720	00	0.00	N	5	-680
112	20240910	15600	15630	15740	15500	1666373	26021389100	00	0.00	N	5	-170
113	20240909	15770	15730	15770	15410	1977388	30836680760	00	0.00	N	5	-200
114	20240906	15970	16060	16060	15800	1518681	24249128750	00	0.00	N	5	-80
115	20240905	16050	16070	16220	15960	1525888	24509940350	00	0.00	N	2	50
116	20240904	16000	16040	16190	15760	1986269	31860030500	00	0.00	N	5	-230
117	20240903	16230	16240	16450	16130	1509035	24553363600	00	0.00	N	5	-60
118	20240902	16290	15980	16340	15800	1736563	27997295200	00	0.00	N	2	270
119	20240830	16020	16030	16130	15920	4836615	77497565010	00	0.00	N	5	-10
120	20240829	16030	16170	16230	15940	1713914	27594860150	00	0.00	N	3	0
121	20240828	16030	16250	16330	15710	3070368	48951863180	00	0.00	N	5	-250
122	20240827	16280	16590	16590	16150	2222476	36117337630	00	0.00	N	5	-280
123	20240826	16560	16600	16740	16430	1870769	30977007080	00	0.00	N	2	20
124	20240823	16540	16550	16840	16360	1616728	26752118310	00	0.00	N	5	-60
125	20240822	16600	16450	16600	16300	1764164	29147485900	00	0.00	N	2	150
126	20240821	16450	16400	16550	16330	1639899	26943249590	00	0.00	N	5	-60
127	20240820	16510	16100	16560	16100	3349843	55048445510	00	0.00	N	2	470
128	20240819	16040	15430	16140	15420	3811543	60620571010	00	0.00	N	2	620
129	20240816	15420	15430	15640	15350	2412665	37353824120	00	0.00	N	2	150
130	20240814	15270	15100	15410	15040	2030550	31026490170	00	0.00	N	2	250
131	20240813	15020	14710	15110	14710	2033796	30448608900	00	0.00	N	2	270
132	20240812	14750	14650	14820	14640	1760105	25943913130	00	0.00	N	2	80
133	20240809	14670	14640	14740	14440	3336989	48860958700	00	0.00	N	2	220
134	20240808	14450	14400	14790	14310	2421205	35288561530	00	0.00	N	5	-80
135	20240807	14530	14150	14730	14020	2426268	35195145190	00	0.00	N	2	380
136	20240806	14150	14520	14760	14120	4467360	64237577160	00	0.00	N	2	170
137	20240805	13980	14700	14780	13740	8090921	114844702860	00	0.00	N	5	-1150
138	20240802	15130	15620	15700	15000	4726728	71993611390	00	0.00	N	5	-700
139	20240801	15830	15650	16180	15630	2916216	46357858670	00	0.00	N	2	90
140	20240731	15740	15840	16040	15660	4402644	69593125190	00	0.00	N	2	60
141	20240730	15680	15790	15930	15520	15407636	241957830960	00	0.00	N	5	-650
142	20240729	16330	16110	16960	16010	10151683	167581804030	00	0.00	N	2	150
143	20240726	16180	14810	16230	14800	14562584	228070024110	00	0.00	N	2	1650
144	20240725	14530	14710	14710	14500	1397398	20341827650	00	0.00	N	5	-140
145	20240724	14670	14810	14910	14580	1810483	26610816250	00	0.00	N	5	-190
146	20240723	14860	14860	14970	14840	1321083	19689863900	00	0.00	N	5	-70
147	20240722	14930	14890	14950	14770	1385798	20617171640	00	0.00	N	2	60
148	20240719	14870	14800	14870	14740	1351086	20002014700	00	0.00	N	5	-30
149	20240718	14900	14990	14990	14850	1552304	23129297130	00	0.00	N	2	40
150	20240717	14860	14840	14900	14700	1500162	22239939810	00	0.00	N	2	90
151	20240716	14770	14800	14910	14740	1327935	19668150010	00	0.00	N	2	20
152	20240715	14750	14890	14910	14650	964591	14229601180	00	0.00	N	5	-90
153	20240712	14840	14950	14960	14730	1160692	17212584230	00	0.00	N	5	-40
154	20240711	14880	14800	14880	14650	1841911	27287874600	00	0.00	N	2	220
155	20240710	14660	14600	14700	14600	1023631	15003135990	00	0.00	N	5	-30
156	20240709	14690	14810	14820	14520	1756305	25711680090	00	0.00	N	5	-50
157	20240708	14740	14640	14810	14600	1054351	15524660750	00	0.00	N	5	-20
158	20240705	14760	14850	14990	14720	2437685	36201564410	00	0.00	N	5	-90
159	20240704	14850	14640	14930	14620	1937735	28654491060	00	0.00	N	2	210
160	20240703	14640	14580	15000	14500	3105248	45776125620	00	0.00	N	2	160
161	20240702	14480	14260	14620	14260	1711786	24792408710	00	0.00	N	2	80
162	20240701	14400	14660	14660	14330	1633518	23549172600	00	0.00	N	5	-290
163	20240628	14690	14480	14690	14430	2213641	32320330040	00	0.00	N	2	240
164	20240627	14450	14330	14490	14080	2576067	36781243610	00	0.00	N	5	-20
165	20240626	14470	14490	14620	14400	1816480	26356777900	00	0.00	N	5	-160
166	20240625	14630	14630	14650	14510	1358955	19835930760	00	0.00	N	2	140
167	20240624	14490	14240	14570	14200	2161796	31311923120	00	0.00	N	2	250
168	20240621	14240	14300	14390	14190	4197495	59859229660	00	0.00	N	5	-120
169	20240620	14360	14140	14380	14110	1305776	18647091250	00	0.00	N	2	220
170	20240619	14140	14180	14190	14060	1458410	20620404740	00	0.00	N	2	20
171	20240618	14120	13980	14170	13940	907160	12782938680	00	0.00	N	2	170
172	20240617	13950	14110	14180	13910	1500261	21001313430	00	0.00	N	5	-170
173	20240614	14120	13950	14350	13940	2505641	35523224840	00	0.00	N	2	160
174	20240613	13960	14100	14340	13960	2592007	36548089270	00	0.00	N	5	-220
175	20240612	14180	14010	14180	14010	788061	11123422160	00	0.00	N	2	80
176	20240611	14100	14110	14210	13990	1343306	18924637200	00	0.00	N	3	0
177	20240610	14100	14100	14220	14080	829120	11721442140	00	0.00	N	5	-180
178	20240607	14280	14290	14420	14140	1565944	22325361050	00	0.00	N	2	200
179	20240605	14080	14070	14170	13980	1171072	16506165046	00	0.00	N	2	10
180	20240604	14070	14140	14340	14000	1602271	22615432100	00	0.00	N	5	-180
181	20240603	14250	14260	14380	14130	878513	12519809460	00	0.00	N	2	80
182	20240531	14170	14140	14280	14090	3595365	50990810130	00	0.00	N	2	140
183	20240530	14030	14130	14220	14020	1195849	16862011550	00	0.00	N	5	-210
184	20240529	14240	14080	14340	14050	1490822	21188352880	00	0.00	N	2	20
185	20240528	14220	14280	14320	14180	1103613	15700662940	00	0.00	N	5	-130
186	20240527	14350	14400	14520	14260	1239343	17805349760	00	0.00	N	5	-80
187	20240524	14430	14270	14470	14220	1196078	17193539360	00	0.00	N	5	-50
188	20240523	14480	14680	14810	14430	1836640	26686414230	00	0.00	N	5	-340
189	20240522	14820	14950	14960	14750	1587000	23566331050	00	0.00	N	5	-50
190	20240521	14870	14610	14900	14600	1393864	20633956780	00	0.00	N	2	130
191	20240520	14740	14660	14970	14610	1829573	27092842170	00	0.00	N	2	160
192	20240517	14580	14640	14700	14540	1204116	17587946410	00	0.00	N	5	-60
193	20240516	14640	14590	14780	14560	1966682	28810706620	00	0.00	N	2	200
194	20240514	14440	14570	14620	14420	1205602	17482121170	00	0.00	N	5	-150
195	20240513	14590	14610	14810	14520	1605921	23554249870	00	0.00	N	2	60
196	20240510	14530	14540	14760	14470	1942383	28347786240	00	0.00	N	2	190
197	20240509	14340	14510	14590	14290	2015366	29043973550	00	0.00	N	5	-160
198	20240508	14500	14250	14540	14200	2066619	29787780280	00	0.00	N	2	310
199	20240507	14190	14270	14360	14100	2314190	32844615080	00	0.00	N	2	60
200	20240503	14130	14050	14160	14020	877182	12370295840	00	0.00	N	2	150
201	20240502	13980	14110	14190	13920	1669616	23381699120	00	0.00	N	5	-250
202	20240430	14230	14200	14300	14130	1980111	28155035590	00	0.00	N	2	40
203	20240429	14190	14350	14400	14140	1924262	27364862020	00	0.00	N	5	-160
204	20240426	14350	14120	14470	14120	2574082	36900449500	00	0.00	N	2	330
205	20240425	14020	13850	14160	13850	1217139	17094580320	00	0.00	N	5	-100
206	20240424	14120	14310	14350	13950	1963697	27802700970	00	0.00	N	5	-80
207	20240423	14200	14150	14450	14120	1983757	28318746610	00	0.00	N	2	50
208	20240422	14150	13890	14180	13890	2449323	34503666740	00	0.00	N	2	610
209	20240419	13540	13310	13590	13280	2059911	27730817430	00	0.00	N	2	40
210	20240418	13500	13310	13630	13200	1615309	21834882830	00	0.00	N	2	330
211	20240417	13170	13500	13500	13170	1314789	17500787800	00	0.00	N	5	-230
212	20240416	13400	13450	13590	13300	2220892	29871628445	00	0.00	N	5	-160
213	20240415	13560	13270	13590	13150	1771800	23727495160	00	0.00	N	2	150
214	20240412	13410	13590	13700	13340	2604557	35039489000	00	0.00	N	5	-360
215	20240411	13770	13440	13920	13260	3245321	44428239617	00	0.00	N	5	-140
216	20240409	13910	14120	14130	13860	1166510	16273799600	00	0.00	N	5	-120
217	20240408	14030	14000	14150	13860	1552017	21741396110	00	0.00	N	2	100
218	20240405	13930	13850	14090	13830	880023	12293641540	00	0.00	N	5	-80
219	20240404	14010	13770	14140	13770	1583858	22182908860	00	0.00	N	2	250
220	20240403	13760	13970	14000	13740	2355836	32571037750	00	0.00	N	5	-290
221	20240402	14050	13910	14140	13830	1671570	23418522190	00	0.00	N	5	-20
222	20240401	14070	14450	14450	13900	1861825	26232514210	00	0.00	N	5	-250
223	20240329	14320	14630	14630	14210	2158189	30895435840	00	0.00	N	5	-270
224	20240328	14590	14560	14690	14480	2637837	38380658770	00	0.00	N	5	-20
225	20240327	14610	14930	15060	14550	2514047	37144839830	00	0.00	N	5	-510
226	20240326	15120	15130	15290	15030	2213599	33540567400	00	0.00	N	5	-10
227	20240325	15130	15240	15320	14990	2092278	31593229080	00	0.00	N	5	-70
228	20240322	15200	15140	15450	15060	2059724	31475634000	00	0.00	N	5	-90
229	20240321	15290	14880	15360	14770	3738348	56525188490	00	0.00	N	2	580
230	20240320	14710	14800	15020	14650	2163979	31953414180	00	0.00	N	2	50
231	20240319	14660	14720	14880	14640	2360692	34825193620	00	0.00	N	5	-250
232	20240318	14910	15170	15170	14510	3495088	51755733950	00	0.00	N	5	-320
233	20240315	15230	15170	15500	15060	5769346	87920600300	00	0.00	N	2	70
234	20240314	15160	14800	15320	14670	18648948	276944166610	00	0.00	N	2	560
235	20240313	14600	14290	14610	14220	3122499	45432647100	00	0.00	N	2	330
236	20240312	14270	14250	14350	14100	2810384	40078893500	00	0.00	N	2	20
237	20240311	14250	14240	14400	14100	2181338	31008097350	00	0.00	N	5	-40
238	20240308	14290	14580	14600	14180	2853431	40905725110	00	0.00	N	5	-180
239	20240307	14470	14460	14500	14340	2322735	33489535580	00	0.00	N	5	-30
240	20240306	14500	14520	14640	14360	2439972	35357842440	00	0.00	N	2	30
241	20240305	14470	14760	15000	14420	5231984	76607380990	00	0.00	N	5	-170
242	20240304	14640	14470	14750	14300	19050010	275152557520	00	0.00	N	5	-260
243	20240229	14900	14510	14900	14470	6024363	89325072280	00	0.00	N	2	380
244	20240228	14520	14460	14600	14350	3366119	48710769290	02	0.00	N	5	-420
245	20240227	14940	14590	15050	14530	6101989	91006961880	00	0.00	N	2	310
246	20240226	14630	14870	14870	14200	4068702	59017085570	00	0.00	N	5	-290
247	20240223	14920	14850	15150	14830	3587976	53702480210	00	0.00	N	2	90
248	20240222	14830	14920	14920	14590	1770523	26161860900	00	0.00	N	2	30
249	20240221	14800	14770	14890	14600	2312191	34142798780	00	0.00	N	2	140
250	20240220	14660	15070	15180	14600	2502362	37068694170	00	0.00	N	5	-400
251	20240219	15060	14810	15200	14800	3068160	46048036770	00	0.00	N	2	310
252	20240216	14750	14260	14750	14260	4242150	61907305310	00	0.00	N	2	630
253	20240215	14120	14160	14230	14010	1763594	24930766920	00	0.00	N	2	100
254	20240214	14020	14300	14380	13990	3308665	46833059830	00	0.00	N	5	-360
255	20240213	14380	14780	14890	14230	4318452	63000438820	00	0.00	N	5	-230
256	20240208	14610	14490	14700	14340	3172244	46347272040	00	0.00	N	2	110
257	20240207	14500	14200	14620	13600	4325703	62160055840	00	0.00	N	5	-80
258	20240206	14580	14710	15000	14420	3536212	52040966050	00	0.00	N	5	-170
259	20240205	14750	14780	14900	14250	4671234	68318669080	00	0.00	N	2	40
260	20240202	14710	14530	14840	14020	6674144	96939159300	00	0.00	N	2	300
261	20240201	14410	13910	14490	13880	6228659	89270530350	00	0.00	N	2	530
262	20240131	13880	13430	13920	13430	3552141	48923160440	00	0.00	N	2	390
263	20240130	13490	13500	13680	13440	2247308	30507740060	00	0.00	N	2	10
264	20240129	13480	13130	13560	12980	2925020	39194352090	00	0.00	N	2	350
265	20240126	13130	13030	13160	12900	1568685	20529488670	00	0.00	N	2	100
266	20240125	13030	12990	13050	12910	1444969	18799617290	00	0.00	N	2	30
267	20240124	13000	12780	13030	12750	2736620	35469779940	00	0.00	N	2	200
268	20240123	12800	12680	12800	12610	1396434	17814397730	00	0.00	N	2	190
269	20240122	12610	12690	12690	12570	668847	8443930710	00	0.00	N	5	-10
270	20240119	12620	12510	12680	12480	1183552	14881991070	00	0.00	N	2	150
271	20240118	12470	12510	12550	12450	1102444	13784243210	00	0.00	N	2	20
272	20240117	12450	12530	12570	12430	1075902	13440246490	00	0.00	N	5	-80
273	20240116	12530	12550	12590	12490	771367	9664825340	00	0.00	N	5	-90
274	20240115	12620	12530	12650	12490	743109	9365900790	00	0.00	N	2	80
275	20240112	12540	12520	12630	12490	717352	9004852630	00	0.00	N	2	70
276	20240111	12470	12540	12680	12470	1485888	18633257270	00	0.00	N	5	-10
277	20240110	12480	12530	12570	12480	976582	12214480050	00	0.00	N	5	-110
278	20240109	12590	12610	12640	12510	1180302	14859774694	00	0.00	N	2	60
279	20240108	12530	12490	12570	12450	952830	11918144180	00	0.00	N	2	40
280	20240105	12490	12440	12550	12380	1436870	17919456870	00	0.00	N	2	20
281	20240104	12470	12620	12650	12470	2206289	27742748210	00	0.00	N	5	-220
282	20240103	12690	12810	12900	12660	1715513	21856663550	00	0.00	N	5	-150
283	20240102	12840	12850	12920	12630	2075510	26476663590	00	0.00	N	5	-160
284	20231228	13000	12890	13000	12760	2075179	26783170870	00	0.00	N	2	110
285	20231227	12890	12890	12970	12720	2041822	26214291490	00	0.00	N	5	-110
286	20231226	13000	13000	13010	12980	2543743	33065026670	00	0.00	N	3	0
287	20231222	13000	13020	13030	12960	1612131	20944722910	00	0.00	N	2	20
288	20231221	12980	12950	13000	12920	1137557	14763354560	00	0.00	N	5	-10
289	20231220	12990	12930	13010	12900	1555008	20186786670	00	0.00	N	2	90
290	20231219	12900	12910	12960	12890	21327324	275145297780	00	0.00	N	5	-20
291	20231218	12920	13040	13040	12870	1396798	18039930270	00	0.00	N	5	-120
292	20231215	13040	13010	13050	12970	2202586	28690347950	00	0.00	N	2	60
293	20231214	12980	12960	12980	12900	2722333	35284048560	00	0.00	N	2	40
294	20231213	12940	12960	12980	12860	916005	11838202920	00	0.00	N	3	0
295	20231212	12940	12870	12940	12840	1130249	14590300370	00	0.00	N	2	110
296	20231211	12830	12840	12850	12770	761723	9760593280	00	0.00	N	2	20
297	20231208	12810	12840	12850	12780	719284	9215378690	00	0.00	N	2	10
298	20231207	12800	12760	12820	12710	973375	12420069190	00	0.00	N	5	-10
299	20231206	12810	12890	12970	12810	1401376	18081072255	00	0.00	N	5	-90
300	20231205	12900	12840	12910	12750	996243	12817989650	00	0.00	N	2	30
301	20231204	12870	12970	12980	12840	823568	10622192400	00	0.00	N	5	-40
302	20231201	12910	12950	13010	12900	854419	11061046570	00	0.00	N	5	-110
303	20231130	13020	12800	13020	12780	3483732	45205782870	00	0.00	N	2	220
304	20231129	12800	12830	12920	12780	1247453	16027735090	00	0.00	N	5	-120
305	20231128	12920	12750	12920	12660	2100655	26960605118	00	0.00	N	2	170
306	20231127	12750	12690	12760	12650	1083609	13787674700	00	0.00	N	2	50
307	20231124	12700	12710	12770	12670	738378	9387178910	00	0.00	N	5	-10
308	20231123	12710	12690	12740	12670	807320	10258435540	00	0.00	N	2	10
309	20231122	12700	12610	12730	12610	717389	9094074890	00	0.00	N	5	-20
310	20231121	12720	12590	12720	12520	2486148	31496567970	00	0.00	N	2	230
311	20231120	12490	12440	12550	12440	839016	10493583880	00	0.00	N	5	-20
312	20231117	12510	12590	12650	12480	868029	10865723580	00	0.00	N	5	-90
313	20231116	12600	12650	12690	12530	947824	11943163140	00	0.00	N	5	-20
314	20231115	12620	12620	12670	12550	2050637	25875072030	00	0.00	N	2	80
315	20231114	12540	12490	12560	12420	1584157	19835684280	00	0.00	N	2	140
316	20231113	12400	12390	12440	12300	939769	11642756080	00	0.00	N	2	80
317	20231110	12320	12230	12350	12220	891594	10969599800	00	0.00	N	2	40
318	20231109	12280	12200	12340	12200	1327939	16315037754	00	0.00	N	2	30
319	20231108	12250	12410	12450	12220	1314262	16140764630	00	0.00	N	5	-160
320	20231107	12410	12490	12500	12230	1938712	23933931310	00	0.00	N	5	-160
321	20231106	12570	12190	12570	12130	2159112	26580753720	00	0.00	N	2	430
322	20231103	12140	12120	12220	12010	1792111	21703404790	00	0.00	N	2	110
323	20231102	12030	12180	12260	11980	2498708	30179063870	00	0.00	N	5	-30
324	20231101	12060	11940	12060	11890	1434002	17241797470	00	0.00	N	2	160
325	20231031	11900	11990	12060	11840	1822448	21723436600	00	0.00	N	2	20
326	20231030	11880	12000	12030	11600	3138026	37063234870	00	0.00	N	5	-170
327	20231027	12050	12300	12430	12000	2406313	29260923730	00	0.00	N	5	-150
328	20231026	12200	12280	12350	12140	1443807	17661198250	00	0.00	N	5	-170
329	20231025	12370	12260	12410	12260	992609	12254594050	00	0.00	N	2	90
330	20231024	12280	12400	12430	12220	1538108	18932853280	00	0.00	N	5	-10
331	20231023	12290	12550	12550	12240	1890005	23351362800	00	0.00	N	5	-240
332	20231020	12530	12470	12600	12410	1658176	20748007350	00	0.00	N	5	-20
333	20231019	12550	12630	12660	12450	1605914	20125839550	00	0.00	N	5	-180
334	20231018	12730	12550	12730	12520	2147826	27208819640	00	0.00	N	2	220
335	20231017	12510	12630	12640	12480	1127027	14132329410	00	0.00	N	5	-70
336	20231016	12580	12510	12630	12480	1622194	20380623370	00	0.00	N	2	40
337	20231013	12540	12400	12640	12400	1613623	20270613660	00	0.00	N	2	20
338	20231012	12520	12530	12530	12400	2031836	25380052420	00	0.00	N	2	60
339	20231011	12460	12420	12520	12320	2852523	35521252480	00	0.00	N	2	40
340	20231010	12420	12470	12540	12340	2351878	29200994280	00	0.00	N	2	110
341	20231006	12310	11980	12350	11970	2202284	26990972340	00	0.00	N	2	330
342	20231005	11980	12060	12080	11910	2145680	25712585590	00	0.00	N	5	-60
343	20231004	12040	12130	12190	12020	2778466	33565580500	00	0.00	N	5	-220
344	20230927	12260	12120	12270	12120	1574362	19229036520	00	0.00	N	2	40
345	20230926	12220	12410	12420	12190	2268365	27817736250	00	0.00	N	5	-210
346	20230925	12430	12550	12560	12400	1908625	23745820110	00	0.00	N	5	-100
347	20230922	12530	12400	12530	12360	2029019	25299436610	00	0.00	N	2	20
348	20230921	12510	12560	12580	12450	1997108	25006709860	00	0.00	N	5	-50
349	20230920	12560	12490	12580	12450	1843959	23113396030	00	0.00	N	2	70
350	20230919	12490	12550	12570	12380	2016411	25169273180	00	0.00	N	5	-70
351	20230918	12560	12580	12630	12500	1857746	23351724220	00	0.00	N	5	-30
352	20230915	12590	12280	12590	12260	4631152	57995653350	00	0.00	N	2	320
353	20230914	12270	12260	12300	12180	2795090	34269024780	00	0.00	N	2	20
354	20230913	12250	12050	12250	12040	2990709	36440761600	00	0.00	N	2	200
355	20230912	12050	12120	12140	11990	1421466	17115892970	00	0.00	N	5	-50
356	20230911	12100	12000	12110	11970	1737871	20968437270	00	0.00	N	2	100
357	20230908	12000	11930	12000	11880	1164284	13935295230	00	0.00	N	2	50
358	20230907	11950	11900	11950	11870	1355111	16135243510	00	0.00	N	3	0
359	20230906	11950	11880	12020	11860	1922139	22966318650	00	0.00	N	2	50
360	20230905	11900	11860	11920	11840	1013134	12035927410	00	0.00	N	3	0
361	20230904	11900	11790	11940	11790	1280941	15239355580	00	0.00	N	2	30
362	20230901	11870	11840	11920	11810	1746582	20711670140	00	0.00	N	5	-40
363	20230831	11910	11690	11910	11680	3961210	46939182650	00	0.00	N	2	220
364	20230830	11690	11760	11800	11660	1145566	13420845710	00	0.00	N	5	-20
365	20230829	11710	11660	11790	11660	1433623	16797107940	00	0.00	N	2	60
366	20230828	11650	11600	11650	11580	1384244	16090063230	00	0.00	N	2	90
367	20230825	11560	11550	11610	11540	983882	11384037500	00	0.00	N	5	-40
368	20230824	11600	11570	11600	11530	1304347	15103337390	00	0.00	N	2	30
369	20230823	11570	11420	11580	11410	1638247	18872956450	00	0.00	N	2	120
370	20230822	11450	11460	11510	11420	1265428	14504962150	00	0.00	N	5	-10
371	20230821	11460	11400	11500	11360	1652738	18904183740	00	0.00	N	2	80
372	20230818	11380	11260	11430	11250	1488682	16922434240	00	0.00	N	2	20
373	20230817	11360	11240	11360	11200	1736367	19612610080	00	0.00	N	2	40
374	20230816	11320	11360	11400	11310	2072739	23484204260	00	0.00	N	5	-120
375	20230814	11440	11420	11510	11410	1788848	20466887520	00	0.00	N	2	20
376	20230811	11420	11390	11490	11380	2572077	29389542580	00	0.00	N	2	30
377	20230810	11390	11420	11470	11380	2192390	25018244590	00	0.00	N	5	-30
378	20230809	11420	11510	11520	11420	2476512	28349878360	00	0.00	N	5	-100
379	20230808	11520	11630	11630	11510	1915965	22135288630	00	0.00	N	5	-10
380	20230807	11530	11530	11610	11490	1709208	19745157930	00	0.00	N	5	-70
381	20230804	11600	11590	11610	11530	2277799	26367289250	00	0.00	N	2	30
382	20230803	11570	11580	11650	11460	7958807	91944773080	00	0.00	N	5	-80
383	20230802	11650	11660	11790	11610	4079604	47617350060	00	0.00	N	5	-50
384	20230801	11700	11560	11730	11470	3038794	35403229610	00	0.00	N	2	50
385	20230731	11650	11530	11660	11460	2466352	28547426740	00	0.00	N	2	170
386	20230728	11480	11900	11910	11440	9251858	107007341720	00	0.00	N	5	-660
387	20230727	12140	11800	12140	11800	5651635	68003253590	00	0.00	N	2	370
388	20230726	11770	11660	11830	11510	3589771	41806762650	00	0.00	N	2	130
389	20230725	11640	11670	11750	11600	1448408	16859078630	00	0.00	N	5	-30
390	20230724	11670	11750	11750	11620	1608681	18772910350	00	0.00	N	5	-90
391	20230721	11760	11640	11760	11550	1897271	22185726070	00	0.00	N	2	120
392	20230720	11640	11650	11720	11610	1667542	19438662040	00	0.00	N	5	-20
393	20230719	11660	11760	11810	11610	1311493	15325699290	00	0.00	N	2	10
394	20230718	11650	11820	11820	11600	1762990	20577310160	00	0.00	N	5	-60
395	20230717	11710	11680	11750	11650	1257253	14706937770	00	0.00	N	5	-80
396	20230714	11790	11650	11810	11630	2124253	24971700870	00	0.00	N	2	190
397	20230713	11600	11630	11710	11600	2062734	24019293530	00	0.00	N	2	50
398	20230712	11550	11500	11590	11420	1933380	22278846290	00	0.00	N	2	60
399	20230711	11490	11410	11490	11350	1996176	22801051760	00	0.00	N	2	100
400	20230710	11390	11430	11520	11310	1649381	18801508670	00	0.00	N	2	30
401	20230707	11360	11350	11430	11280	2258674	25581173970	00	0.00	N	5	-40
402	20230706	11400	11700	11700	11380	3245799	37282682090	00	0.00	N	5	-300
403	20230705	11700	11800	11870	11680	1775840	20852565030	00	0.00	N	5	-110
404	20230704	11810	11900	11930	11790	1345042	15937190270	00	0.00	N	5	-120
405	20230703	11930	11820	11940	11820	2145642	25542619040	00	0.00	N	2	140
406	20230630	11790	11680	11850	11640	1864357	21945554120	00	0.00	N	2	180
407	20230629	11610	11860	11920	11610	3595228	42242092140	00	0.00	N	5	-370
408	20230628	11980	11980	12050	11970	2333518	28018011040	00	0.00	N	2	20
409	20230627	11960	11930	11980	11910	1368822	16348801270	00	0.00	N	3	0
410	20230626	11960	11960	12010	11860	1333817	15940420100	00	0.00	N	2	30
411	20230623	11930	11990	12050	11910	1418053	16963921240	00	0.00	N	5	-120
412	20230622	12050	11910	12090	11880	1921823	23092813310	00	0.00	N	2	170
413	20230621	11880	11970	11970	11850	2027689	24113763170	00	0.00	N	5	-130
414	20230620	12010	11940	12010	11900	1467773	17564497730	00	0.00	N	2	70
415	20230619	11940	11910	11970	11880	1122609	13386090580	00	0.00	N	2	50
416	20230616	11890	11950	12000	11860	2091946	24913576860	00	0.00	N	5	-20
417	20230615	11910	11930	11970	11890	1507490	17976636440	00	0.00	N	5	-10
418	20230614	11920	12010	12020	11860	2150432	25643008050	00	0.00	N	5	-90
419	20230613	12010	12090	12100	11960	1773018	21320050930	00	0.00	N	5	-60
420	20230612	12070	12160	12170	12030	1697904	20519038250	00	0.00	N	5	-110
421	20230609	12180	12040	12180	12020	2834227	34303556450	00	0.00	N	2	170
422	20230608	12010	11910	12010	11900	2139915	25615674990	00	0.00	N	2	40
423	20230607	11970	12060	12090	11950	2435417	29274183800	00	0.00	N	5	-70
424	20230605	12040	11950	12100	11950	2051756	24696990480	00	0.00	N	2	150
425	20230602	11890	11850	11930	11820	1856371	22053020780	00	0.00	N	2	50
426	20230601	11840	11970	11970	11810	1798785	21339382350	00	0.00	N	5	-140
427	20230531	11980	11920	12070	11890	4050502	48499696110	00	0.00	N	2	20
428	20230530	11960	11900	12090	11880	1945230	23296970950	00	0.00	N	2	90
429	20230526	11870	11820	11900	11810	984327	11669810660	00	0.00	N	5	-10
430	20230525	11880	11930	12000	11810	1578453	18764335790	00	0.00	N	5	-130
431	20230524	12010	11980	12030	11890	1406363	16825416460	00	0.00	N	2	10
432	20230523	12000	12060	12060	11970	1274962	15330104950	00	0.00	N	5	-30
433	20230522	12030	11990	12150	11970	1673318	20205004230	00	0.00	N	5	-10
434	20230519	12040	11870	12070	11870	2617813	31404016170	00	0.00	N	2	180
435	20230518	11860	11780	11860	11730	1171244	13832453810	00	0.00	N	2	150
436	20230517	11710	11710	11760	11660	1556133	18237280540	00	0.00	N	5	-90
437	20230516	11800	11800	11890	11740	1455657	17197360660	00	0.00	N	5	-10
438	20230515	11810	11750	11850	11720	1466560	17280103640	00	0.00	N	2	60
439	20230512	11750	11800	11850	11710	1494669	17598378430	00	0.00	N	5	-70
440	20230511	11820	11700	11910	11670	2230408	26398809640	00	0.00	N	2	140
441	20230510	11680	11750	11810	11580	1790524	20963075280	00	0.00	N	5	-140
442	20230509	11820	11780	11830	11700	1224312	14421793190	00	0.00	N	2	50
443	20230508	11770	11700	11820	11650	1832864	21536529490	00	0.00	N	2	120
444	20230504	11650	11500	11670	11500	1021844	11858737900	00	0.00	N	2	90
445	20230503	11560	11610	11630	11470	1959304	22625948070	00	0.00	N	5	-160
446	20230502	11720	11660	11760	11600	1670659	19512087780	00	0.00	N	5	-10
447	20230428	11730	11700	11750	11600	2574135	30050599470	00	0.00	N	2	110
448	20230427	11620	11690	11740	11550	1979105	22964819500	00	0.00	N	5	-130
449	20230426	11750	11810	11860	11640	2313508	27147524300	00	0.00	N	5	-170
450	20230425	11920	11760	12000	11690	3193596	37922428280	00	0.00	N	2	250
451	20230424	11670	11850	11860	11650	1720424	20194911510	00	0.00	N	5	-80
452	20230421	11750	11710	11810	11680	1172230	13757125250	00	0.00	N	5	-10
453	20230420	11760	11710	11760	11620	1979541	23164411140	00	0.00	N	2	20
454	20230419	11740	11680	11800	11660	2025210	23774944070	00	0.00	N	2	80
455	20230418	11660	11580	11660	11470	1879229	21768243050	00	0.00	N	2	90
456	20230417	11570	11730	11790	11530	1831062	21257882320	00	0.00	N	5	-100
457	20230414	11670	11440	11720	11410	3255002	37740024020	00	0.00	N	2	280
458	20230413	11390	11350	11390	11280	2289701	25993158830	00	0.00	N	3	0
459	20230412	11390	11360	11420	11280	1920821	21817932000	00	0.00	N	2	80
460	20230411	11310	11200	11370	11150	2690170	30355471660	00	0.00	N	2	110
461	20230410	11200	11310	11410	11200	2403073	27097303250	00	0.00	N	5	-120
462	20230407	11320	11130	11370	11100	2251233	25407875980	00	0.00	N	2	230
463	20230406	11090	11310	11350	11070	2532490	28252264970	00	0.00	N	5	-220
464	20230405	11310	11330	11400	11280	1213205	13741179760	00	0.00	N	5	-40
465	20230404	11350	11300	11370	11230	1477816	16698304250	00	0.00	N	2	80
466	20230403	11270	11410	11410	11240	1474356	16653662630	00	0.00	N	5	-140
467	20230331	11410	11230	11410	11190	2399017	27235081620	00	0.00	N	2	230
468	20230330	11180	11320	11320	11130	1933125	21639183790	00	0.00	N	5	-70
469	20230329	11250	11140	11290	11130	1487193	16670946360	00	0.00	N	2	60
470	20230328	11190	11130	11220	11090	1664838	18588948730	00	0.00	N	2	200
471	20230327	10990	11050	11060	10890	1319731	14483773500	00	0.00	N	5	-20
472	20230324	11010	11100	11110	10980	1883684	20753322540	00	0.00	N	5	-170
473	20230323	11180	11120	11180	11070	1771366	19709538650	00	0.00	N	5	-60
474	20230322	11240	11460	11480	11200	2280459	25836073480	00	0.00	N	5	-30
475	20230321	11270	11070	11300	11030	2968024	33298527640	00	0.00	N	2	250
476	20230320	11020	11070	11270	11000	2194665	24328825770	00	0.00	N	5	-70
477	20230317	11090	11060	11260	11010	4092995	45424449910	00	0.00	N	2	140
478	20230316	10950	10940	11000	10880	3285192	35893554770	00	0.00	N	5	-150
479	20230315	11100	11170	11370	10990	3159120	35280313030	00	0.00	N	2	90
480	20230314	11010	11250	11260	11000	3190350	35336466290	00	0.00	N	5	-390
481	20230313	11400	11250	11430	11150	2047813	23105131940	00	0.00	N	2	100
482	20230310	11300	11400	11420	11260	2961524	33528914560	00	0.00	N	5	-280
483	20230309	11580	11700	11720	11550	2894562	33617176270	00	0.00	N	5	-70
484	20230308	11650	11800	11870	11620	2202726	25802954470	00	0.00	N	5	-130
485	20230307	11780	11700	11860	11650	1857755	21929628190	00	0.00	N	2	90
486	20230306	11690	11720	11860	11640	2968575	34811894544	00	0.00	N	5	-20
487	20230303	11710	11950	12030	11680	3021688	35612676760	00	0.00	N	5	-250
488	20230302	11960	12150	12230	11860	4031150	48351762920	00	0.00	N	5	-240
489	20230228	12200	12150	12260	12110	2772077	33789175400	00	0.00	N	2	50
490	20230227	12150	12240	12280	12030	1983694	24065900130	00	0.00	N	5	-160
491	20230224	12310	12190	12400	12180	2745395	33760032220	00	0.00	N	2	100
492	20230223	12210	12210	12430	12190	1804960	22158195330	00	0.00	N	2	20
493	20230222	12190	12340	12360	12160	1665701	20383506090	00	0.00	N	5	-200
494	20230221	12390	12390	12490	12260	1439823	17846871660	00	0.00	N	3	0
495	20230220	12390	12380	12440	12270	1206388	14921961160	00	0.00	N	5	-10
496	20230217	12400	12100	12490	12100	2447769	30331477650	00	0.00	N	2	270
497	20230216	12130	12200	12300	12040	3043985	36909519800	00	0.00	N	5	-70
498	20230215	12200	12550	12550	12160	4085986	50240087110	00	0.00	N	5	-390
499	20230214	12590	12900	12930	12500	3285926	41509394080	00	0.00	N	5	-360
500	20230213	12950	12560	12950	12560	3204914	41254186050	00	0.00	N	2	300
501	20230210	12650	12440	12740	12390	2379611	30092954960	00	0.00	N	2	220
502	20230209	12430	12850	12920	12400	3300649	41484258210	00	0.00	N	5	-370
503	20230208	12800	12310	12810	12310	3442538	43596992410	00	0.00	N	2	500
504	20230207	12300	12340	12370	12230	1963216	24133886650	00	0.00	N	5	-30
505	20230206	12330	12490	12490	12220	2858638	35366492610	00	0.00	N	5	-190
506	20230203	12520	12510	12720	12400	2812319	35297676840	00	0.00	N	5	-30
507	20230202	12550	12820	12850	12470	3243812	40849691070	00	0.00	N	5	-250
508	20230201	12800	12810	12910	12670	2662426	34006551540	00	0.00	N	2	10
509	20230131	12790	13440	13500	12780	4524749	58724689910	00	0.00	N	5	-650
510	20230130	13440	13460	13510	13320	3127477	42017378710	00	0.00	N	5	-40
511	20230127	13480	13350	13500	13220	3675353	49288910425	00	0.00	N	2	110
512	20230126	13370	12890	13370	12890	4693207	62112262520	00	0.00	N	2	480
513	20230125	12890	12800	12950	12750	2263463	29127366180	00	0.00	N	2	190
514	20230120	12700	12450	12800	12450	2198932	27788272050	00	0.00	N	2	200
515	20230119	12500	12650	12750	12400	2624786	32940552000	00	0.00	N	5	-300
516	20230118	12800	12850	12900	12600	2369189	30152340850	00	0.00	N	5	-50
517	20230117	12850	13200	13300	12850	3369812	43772697850	00	0.00	N	5	-450
518	20230116	13300	12750	13400	12700	6163074	81285867600	00	0.00	N	2	550
519	20230113	12750	12400	12800	12300	4037630	50821549200	00	0.00	N	2	400
520	20230112	12350	12400	12550	12350	2818179	34951162900	00	0.00	N	3	0
521	20230111	12350	12700	12700	12350	2687370	33481778709	00	0.00	N	5	-350
522	20230110	12700	12400	12700	12300	2435948	30579367800	00	0.00	N	2	300
523	20230109	12400	12600	12700	12300	2795327	34852852150	00	0.00	N	5	-50
524	20230106	12450	12350	12700	12300	3900142	48912237000	00	0.00	N	2	50
525	20230105	12400	11850	12450	11850	4531914	55534591400	00	0.00	N	2	500
526	20230104	11900	11350	11900	11350	2855036	33509212300	00	0.00	N	2	450
527	20230103	11450	11250	11500	11100	2183993	24692078450	00	0.00	N	2	200
528	20230102	11250	11600	11700	11200	2059497	23496943800	00	0.00	N	5	-300
529	20221229	11550	11700	11900	11550	2983405	34812342850	00	0.00	N	5	-250
530	20221228	11800	12200	12250	11700	6610706	78638723850	02	0.00	N	5	-1200
531	20221227	13000	12800	13000	12750	5054983	65236125050	00	0.00	N	2	250
532	20221226	12750	12750	12800	12700	2216919	28311048300	00	0.00	N	3	0
533	20221223	12750	12800	12850	12700	2148171	27403923350	00	0.00	N	5	-150
534	20221222	12900	12900	12950	12750	1863013	23883609900	00	0.00	N	3	0
535	20221221	12900	12950	13000	12850	2136130	27596062850	00	0.00	N	5	-50
536	20221220	12950	12900	13000	12850	1655714	21401418550	00	0.00	N	2	50
537	20221219	12900	12800	12950	12750	1431662	18427378400	00	0.00	N	2	50
538	20221216	12850	12500	12850	12450	2019523	25730145546	00	0.00	N	2	200
539	20221215	12650	12800	12850	12650	1727615	21946630350	00	0.00	N	5	-150
540	20221214	12800	12900	12950	12700	1502037	19215022850	00	0.00	N	5	-50
541	20221213	12850	12950	12950	12600	2144615	27513547400	00	0.00	N	3	0
542	20221212	12850	12850	12950	12800	1892067	24389734761	00	0.00	N	5	-100
543	20221209	12950	12700	12950	12600	2646114	33974314000	00	0.00	N	2	400
544	20221208	12550	12550	12700	12350	3010001	37722129750	00	0.00	N	2	50
545	20221207	12500	12750	12800	12450	2733905	34348780300	00	0.00	N	5	-250
546	20221206	12750	12700	12900	12650	1636968	20928306700	00	0.00	N	5	-50
547	20221205	12800	12800	12900	12650	1958008	24984313350	00	0.00	N	2	50
548	20221202	12750	13050	13050	12750	2013356	25931169200	00	0.00	N	5	-350
549	20221201	13100	13100	13150	12950	2548936	33283545350	00	0.00	N	2	100
550	20221130	13000	12600	13100	12550	6594930	85475806350	00	0.00	N	2	350
551	20221129	12650	12200	12700	12200	2565432	32115182550	00	0.00	N	2	500
552	20221128	12150	12450	12450	12100	2234111	27292814900	00	0.00	N	5	-300
553	20221125	12450	12600	12700	12350	1260692	15740811250	00	0.00	N	5	-100
554	20221124	12550	12350	12550	12300	1888066	23517813150	00	0.00	N	2	250
555	20221123	12300	12350	12400	12200	1843767	22674803100	00	0.00	N	5	-50
556	20221122	12350	12100	12350	12050	1934745	23660790700	00	0.00	N	2	250
557	20221121	12100	11850	12150	11750	2196632	26368607500	00	0.00	N	2	350
558	20221118	11750	11900	12050	11750	2106079	25000762150	00	0.00	N	5	-150
559	20221117	11900	12200	12300	11900	2151493	25849739700	00	0.00	N	5	-300
560	20221116	12200	12000	12250	11900	2711425	32840485150	00	0.00	N	2	250
561	20221115	11950	11950	12050	11900	1425191	17039200000	00	0.00	N	2	50
562	20221114	11900	11950	12000	11850	1894775	22611975800	00	0.00	N	5	-50
563	20221111	11950	12050	12100	11800	2528678	30153324900	00	0.00	N	2	150
564	20221110	11800	11700	11900	11650	2705729	31951621550	00	0.00	N	3	0
565	20221109	11800	11750	11850	11700	1638350	19306353550	00	0.00	N	2	100
566	20221108	11700	11600	11750	11500	2103317	24480226900	00	0.00	N	2	150
567	20221107	11550	11550	11600	11400	2049829	23618297800	00	0.00	N	2	100
568	20221104	11450	11350	11500	11350	2066898	23574874350	00	0.00	N	2	50
569	20221103	11400	11400	11550	11300	2645627	30194874400	00	0.00	N	5	-200
570	20221102	11600	11700	11750	11550	2408874	28003567700	00	0.00	N	5	-150
571	20221101	11750	11800	11850	11700	1587902	18659516300	00	0.00	N	3	0
572	20221031	11750	11950	12000	11650	2624974	30841704800	00	0.00	N	5	-100
573	20221028	11850	11600	11850	11500	2371994	27928738750	00	0.00	N	2	200
574	20221027	11650	11450	11700	11400	2107632	24328331150	00	0.00	N	2	300
575	20221026	11350	11550	11600	11300	2296456	26253894700	00	0.00	N	5	-150
576	20221025	11500	11500	11600	11400	2126579	24419497775	00	0.00	N	2	50
577	20221024	11450	11900	11950	11300	3130649	36244188600	00	0.00	N	5	-300
578	20221021	11750	11950	11950	11650	2958137	34789881250	00	0.00	N	5	-250
579	20221020	12000	11950	12050	11750	4012900	47837760000	00	0.00	N	3	0
580	20221019	12000	11950	12000	11850	2160785	25845439150	00	0.00	N	2	150
581	20221018	11850	11900	12000	11700	2331163	27605982800	00	0.00	N	2	150
582	20221017	11700	11800	11900	11600	2094259	24559170800	00	0.00	N	5	-150
583	20221014	11850	11500	11900	11500	2960492	34747543900	00	0.00	N	2	500
584	20221013	11350	11400	11550	11300	2414972	27495701650	00	0.00	N	3	0
585	20221012	11350	11100	11450	11000	2553530	28843354150	00	0.00	N	2	250
586	20221011	11100	11200	11250	11000	1626709	18068470750	00	0.00	N	5	-300
587	20221007	11400	11050	11400	10950	1665047	18668653900	00	0.00	N	2	300
588	20221006	11100	11150	11250	11100	940751	10499878950	00	0.00	N	5	-100
589	20221005	11200	11300	11450	11050	2443965	27400983450	00	0.00	N	2	100
590	20221004	11100	10800	11200	10750	2238962	24684188250	00	0.00	N	2	400
591	20220930	10700	10850	10950	10650	2261502	24371113650	00	0.00	N	5	-250
592	20220929	10950	11000	11200	10900	2367295	26065306350	00	0.00	N	3	0
593	20220928	10950	11150	11150	10700	4009821	43744136000	00	0.00	N	5	-300
594	20220927	11250	11400	11450	11000	2857597	31877940550	00	0.00	N	5	-100
595	20220926	11350	11850	11900	11300	3321852	38251284200	00	0.00	N	5	-600
596	20220923	11950	11850	12000	11750	2279826	27101954200	00	0.00	N	2	150
597	20220922	11800	11650	11850	11600	1789908	21038989400	00	0.00	N	3	0
598	20220921	11800	11750	11850	11700	1843805	21763008250	00	0.00	N	5	-50
599	20220920	11850	11750	11850	11700	1287105	15179595550	00	0.00	N	2	150
600	20220919	11700	11850	11900	11600	1203409	14086770350	00	0.00	N	5	-100
601	20220916	11800	11700	11850	11600	2153386	25301967650	00	0.00	N	2	100
602	20220915	11700	11650	11800	11500	1891997	22126561750	00	0.00	N	2	150
603	20220914	11550	11450	11700	11400	2016937	23273692900	00	0.00	N	5	-250
604	20220913	11800	11550	11800	11500	2863102	33467980050	00	0.00	N	2	450
605	20220908	11350	11350	11400	11100	2772670	31285074700	00	0.00	N	2	50
606	20220907	11300	11450	11500	11250	1859511	21073533950	00	0.00	N	5	-250
607	20220906	11550	11600	11650	11450	1211787	13961072050	00	0.00	N	5	-50
608	20220905	11600	11450	11750	11450	1810213	20915617800	00	0.00	N	2	150
609	20220902	11450	11550	11650	11350	2238388	25654548850	00	0.00	N	5	-100
610	20220901	11550	12100	12250	11550	3855632	45344720650	00	0.00	N	5	-650
611	20220831	12200	12000	12200	11950	5496204	66839805250	00	0.00	N	2	150
612	20220830	12050	12050	12150	11950	1666215	20067638200	00	0.00	N	2	50
613	20220829	12000	12050	12100	11900	2056779	24671401800	00	0.00	N	5	-300
614	20220826	12300	12350	12400	12200	1695519	20815970600	00	0.00	N	3	0
615	20220825	12300	12200	12400	12200	1365150	16786790200	00	0.00	N	2	100
616	20220824	12200	12100	12250	12050	1882140	22926611150	00	0.00	N	2	150
617	20220823	12050	12050	12200	12000	1704136	20574522200	00	0.00	N	5	-150
618	20220822	12200	12350	12350	12100	1713563	20901330400	00	0.00	N	5	-250
619	20220819	12450	12200	12450	12050	2548425	31322148950	00	0.00	N	2	250
620	20220818	12200	12300	12350	12200	1498647	18357950550	00	0.00	N	5	-250
621	20220817	12450	12400	12500	12250	1850783	22900061300	00	0.00	N	2	100
622	20220816	12350	12450	12500	12300	1601210	19768239450	00	0.00	N	5	-50
623	20220812	12400	12400	12550	12300	2713720	33615880750	00	0.00	N	2	100
624	20220811	12300	12150	12300	12100	2718338	33181000250	00	0.00	N	2	300
625	20220810	12000	12200	12200	11950	2190402	26357110000	00	0.00	N	5	-200
626	20220809	12200	12200	12250	12050	1793147	21769057950	00	0.00	N	2	50
627	20220808	12150	11850	12150	11800	3256631	39113907150	00	0.00	N	2	350
628	20220805	11800	11800	11950	11750	2676614	31714224700	00	0.00	N	2	50
629	20220804	11750	11900	11900	11700	1345945	15821571000	00	0.00	N	5	-100
630	20220803	11850	11700	11850	11700	1430050	16870560296	00	0.00	N	2	100
631	20220802	11750	11750	11800	11600	1816087	21233855200	00	0.00	N	3	0
632	20220801	11750	11850	11900	11700	1707439	20129192800	00	0.00	N	5	-150
633	20220729	11900	11750	11900	11700	2054621	24340848218	00	0.00	N	2	150
634	20220728	11750	11900	12000	11600	2439949	28638039350	00	0.00	N	5	-100
635	20220727	11850	11800	11850	11650	1862661	21897388150	00	0.00	N	5	-50
636	20220726	11900	11950	11950	11750	1850172	21872016700	00	0.00	N	5	-50
637	20220725	11950	12050	12200	11900	1610250	19339414250	00	0.00	N	5	-100
638	20220722	12050	12200	12250	11900	2282212	27402282600	00	0.00	N	5	-150
639	20220721	12200	12000	12200	11800	3079548	37212780900	00	0.00	N	2	250
640	20220720	11950	11900	12250	11850	4041303	48680591350	00	0.00	N	2	350
641	20220719	11600	11550	11750	11500	1545389	17948430750	00	0.00	N	5	-50
642	20220718	11650	11250	11650	11200	3470919	39955457300	00	0.00	N	2	650
643	20220715	11000	11200	11250	10800	3138758	34492871700	00	0.00	N	5	-300
644	20220714	11300	11350	11450	11300	2297018	26072227700	00	0.00	N	5	-150
645	20220713	11450	11450	11600	11400	2247422	25849233350	00	0.00	N	2	100
646	20220712	11350	11500	11500	11200	2015459	22888750200	00	0.00	N	5	-200
647	20220711	11550	11600	11750	11500	1361105	15784724750	00	0.00	N	5	-50
648	20220708	11600	11450	11750	11350	1963281	22766993450	00	0.00	N	2	150
649	20220707	11450	11400	11550	11150	3633084	41385083200	00	0.00	N	2	150
650	20220706	11300	11750	11800	11200	3968253	45269196600	00	0.00	N	5	-600
651	20220705	11900	11700	11950	11600	2517453	29661718500	00	0.00	N	2	250
652	20220704	11650	12000	12000	11500	2622898	30635157350	00	0.00	N	5	-350
653	20220701	12000	12200	12350	11850	2667706	32251623950	00	0.00	N	5	-100
654	20220630	12100	12000	12200	11950	2346127	28329231350	00	0.00	N	2	50
655	20220629	12050	12400	12450	11950	4466224	53958560050	05	0.00	N	5	-500
656	20220628	12550	12550	12650	12350	3742054	46809856850	00	0.00	N	2	50
657	20220627	12500	12950	13000	12450	4213292	53112684100	00	0.00	N	5	-350
658	20220624	12850	12500	12850	12400	2597873	32892770300	00	0.00	N	2	350
659	20220623	12500	12800	13000	12400	4122431	52099708850	00	0.00	N	5	-300
660	20220622	12800	13350	13450	12700	3616020	46737651500	00	0.00	N	5	-500
661	20220621	13300	13500	13600	13250	2148219	28845840200	00	0.00	N	5	-100
662	20220620	13400	13550	13650	13150	3133997	41815463650	00	0.00	N	5	-250
663	20220617	13650	13650	13800	13500	26978864	360244580450	00	0.00	N	5	-250
664	20220616	13900	14150	14250	13900	2134037	30012877200	00	0.00	N	5	-100
665	20220615	14000	14300	14350	13950	2220476	31287543050	00	0.00	N	5	-350
666	20220614	14350	13750	14350	13750	3314962	46665054600	00	0.00	N	2	300
667	20220613	14050	14500	14500	14000	3963793	56212982850	00	0.00	N	5	-700
668	20220610	14750	14750	14850	14550	1857951	27373034700	00	0.00	N	5	-150
669	20220609	14900	14750	14950	14700	4449193	66179233550	00	0.00	N	2	150
670	20220608	14750	14700	14850	14600	1820335	26840941600	00	0.00	N	2	150
671	20220607	14600	14600	14700	14500	1740445	25392613650	00	0.00	N	3	0
672	20220603	14600	14750	14800	14500	1658177	24241792750	00	0.00	N	3	0
673	20220602	14600	15000	15000	14550	2865157	42273805300	00	0.00	N	5	-300
674	20220531	14900	14950	15100	14700	11738420	175027709500	00	0.00	N	5	-50
675	20220530	14950	15000	15150	14900	1615577	24281709500	00	0.00	N	2	50
676	20220527	14900	14850	15000	14750	2338613	34781688650	00	0.00	N	2	50
677	20220526	14850	14850	15000	14550	2363451	34988850250	00	0.00	N	2	50
678	20220525	14800	14850	14950	14750	1971404	29266281200	00	0.00	N	3	0
679	20220524	14800	14750	14950	14750	2421215	35948559300	00	0.00	N	2	150
680	20220523	14650	14650	14700	14350	2109254	30727538750	00	0.00	N	2	50
681	20220520	14600	14100	14750	14100	4807353	69818098800	00	0.00	N	2	400
682	20220519	14200	14250	14400	14000	10104330	143162217150	00	0.00	N	5	-700
683	20220518	14900	15250	15250	14800	25912180	392422792850	00	0.00	N	5	-800
684	20220517	15700	15750	16000	15650	2837785	44929405300	00	0.00	N	3	0
685	20220516	15700	15750	15800	15500	2048792	32081188500	00	0.00	N	3	0