KissMeData/005690/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250430	10550	10480	10900	10270	953973	10146839055	00	0.00	N	2	180
3	20250429	10370	9950	10530	9950	667385	6926978740	00	0.00	N	2	420
4	20250428	9950	10100	10200	9950	372301	3732953000	00	0.00	N	5	-130
5	20250425	10080	10060	10320	9800	616185	6181515105	00	0.00	N	2	30
6	20250424	10050	10270	10270	9980	549344	5548249530	00	0.00	N	5	-130
7	20250423	10180	10360	10940	10090	1213706	12652820700	00	0.00	N	2	220
8	20250422	9960	9900	10190	9870	752387	7532167640	00	0.00	N	5	-110
9	20250421	10070	9800	10280	9760	767717	7732952705	00	0.00	N	2	360
10	20250418	9710	9530	9950	9360	702245	6840647585	00	0.00	N	2	270
11	20250417	9440	8950	9470	8950	517733	4796901070	00	0.00	N	2	350
12	20250416	9090	9000	9260	8860	686125	6222165675	00	0.00	N	5	-90
13	20250415	9180	9400	9400	9020	551994	5044000345	00	0.00	N	5	-210
14	20250414	9390	9650	9700	9250	435817	4098080860	00	0.00	N	5	-20
15	20250411	9410	9000	9410	8940	443637	4092736930	00	0.00	N	2	230
16	20250410	9180	9200	9330	9060	752932	6906847350	00	0.00	N	2	740
17	20250409	8440	8350	8650	8150	602011	5056281115	00	0.00	N	5	-170
18	20250408	8610	8920	8980	8420	734703	6380523310	00	0.00	N	2	60
19	20250407	8550	8800	8950	8210	1706649	14645125725	00	0.00	N	5	-810
20	20250404	9360	10000	10230	9090	1831044	17335884105	00	0.00	N	5	-750
21	20250403	10110	9910	10300	9900	290299	2939358440	00	0.00	N	5	-120
22	20250402	10230	10550	10690	10120	463527	4788096070	00	0.00	N	5	-180
23	20250401	10410	10200	10480	10200	536313	5566349345	00	0.00	N	2	270
24	20250331	10140	9910	10300	9900	735707	7418568135	00	0.00	N	5	-70
25	20250328	10210	10460	10700	10130	871060	9002632595	00	0.00	N	5	-250
26	20250327	10460	11170	11200	10300	1817978	19336740400	00	0.00	N	5	-940
27	20250326	11400	11140	11520	10720	1175296	13165929510	00	0.00	N	2	320
28	20250325	11080	11700	11790	10760	1851935	20852890025	00	0.00	N	5	-490
29	20250324	11570	11470	12250	11470	3252270	38697715340	00	0.00	N	2	140
30	20250321	11430	11490	11720	11320	650830	7482079260	00	0.00	N	5	-190
31	20250320	11620	11670	11920	11510	844950	9885000005	00	0.00	N	2	180
32	20250319	11440	12230	12420	11290	1985010	23273752750	00	0.00	N	5	-900
33	20250318	12340	12290	12440	11800	1546311	18734192760	00	0.00	N	2	50
34	20250317	12290	12360	12530	12110	967960	11905177880	00	0.00	N	5	-70
35	20250314	12360	12700	12700	11470	2093136	25647439505	00	0.00	N	5	-280
36	20250313	12640	12300	12920	12180	2727424	34235584590	00	0.00	N	2	390
37	20250312	12250	11420	12400	11340	6148489	73981641160	00	0.00	N	2	980
38	20250311	11270	9880	11640	9770	5241549	57792187375	00	0.00	N	2	1000
39	20250310	10270	10220	10470	9950	605556	6214948600	00	0.00	N	2	120
40	20250307	10150	10070	10640	9920	828822	8569607340	00	0.00	N	5	-50
41	20250306	10200	10880	10890	10140	702377	7301289405	00	0.00	N	5	-500
42	20250305	10700	10120	10940	10120	1486178	15848843015	00	0.00	N	2	650
43	20250304	10050	9980	10260	9580	962403	9598502850	00	0.00	N	5	-50
44	20250228	10100	10090	10320	9610	1215167	12223932830	00	0.00	N	5	-390
45	20250227	10490	11230	11650	10400	1236271	13571178270	00	0.00	N	5	-640
46	20250226	11130	10840	11250	10540	1455083	15972809030	00	0.00	N	2	450
47	20250225	10680	10500	10800	10270	879135	9298009210	00	0.00	N	2	60
48	20250224	10620	11300	11430	10590	1414545	15357988260	00	0.00	N	5	-680
49	20250221	11300	10930	11750	10880	2665227	30375706350	00	0.00	N	2	470
50	20250220	10830	11090	11170	10580	884037	9511804220	00	0.00	N	5	-260
51	20250219	11090	11450	11580	10990	1021769	11448998260	00	0.00	N	5	-390
52	20250218	11480	10850	11610	10320	2993913	33669931420	00	0.00	N	2	810
53	20250217	10670	11000	11020	10340	1612133	17211691470	00	0.00	N	5	-330
54	20250214	11000	10990	11800	10640	4210099	47148931210	00	0.00	N	2	180
55	20250213	10820	9380	11140	9110	5972051	62594336410	00	0.00	N	2	1450
56	20250212	9370	9590	9620	9140	707323	6586550700	00	0.00	N	5	-180
57	20250211	9550	9690	9890	9390	1323491	12715443370	00	0.00	N	5	-140
58	20250210	9690	8830	10350	8760	6201282	61153375330	00	0.00	N	2	800
59	20250207	8890	8780	9200	8750	539377	4828630410	00	0.00	N	2	100
60	20250206	8790	8780	8790	8420	474201	4106544610	00	0.00	N	2	290
61	20250205	8500	8190	8790	7960	971614	8198607150	00	0.00	N	2	560
62	20250204	7940	7410	8100	7400	835491	6541331530	00	0.00	N	2	600
63	20250203	7340	7780	7890	7150	1653938	12271544690	00	0.00	N	5	-640
64	20250131	7980	8970	8970	7520	2371460	18792170530	00	0.00	N	5	-1190
65	20250124	9170	9080	9200	8960	398441	3620859350	00	0.00	N	2	90
66	20250123	9080	8970	9230	8870	587391	5342294860	00	0.00	N	2	50
67	20250122	9030	8780	9250	8780	814846	7354686420	00	0.00	N	2	330
68	20250121	8700	8480	8880	8430	564569	4902863970	00	0.00	N	2	200
69	20250120	8500	8350	8650	8210	479838	4018118790	00	0.00	N	2	60
70	20250117	8440	8590	8590	8120	548970	4560882720	00	0.00	N	5	-70
71	20250116	8510	8440	8880	8290	750059	6423566430	00	0.00	N	2	170
72	20250115	8340	8390	8840	8080	815762	6931709930	00	0.00	N	5	-150
73	20250114	8490	8960	9090	8290	1195405	10221911370	00	0.00	N	5	-460
74	20250113	8950	8940	9680	8740	1271578	11738214460	00	0.00	N	2	10
75	20250110	8940	9530	9530	8850	941542	8666238300	00	0.00	N	5	-510
76	20250109	9450	8580	9540	8400	3090515	28469444470	00	0.00	N	2	900
77	20250108	8550	8960	9070	8110	1619160	13848485570	00	0.00	N	5	-480
78	20250107	9030	8870	9100	8630	946088	8427784870	00	0.00	N	2	240
79	20250106	8790	8530	8990	8420	1045483	9147779860	00	0.00	N	2	280
80	20250103	8510	8250	8740	8030	1184663	9975706570	00	0.00	N	2	340
81	20250102	8170	8350	8840	8080	934994	7836585250	00	0.00	N	5	-110
82	20241230	8280	8120	8450	8080	491764	4072885860	00	0.00	N	3	0
83	20241227	8280	7880	8370	7880	790681	6418932640	02	0.00	N	2	280
84	20241226	8000	8200	8240	7980	814071	6574819280	00	0.00	N	5	-190
85	20241224	8190	8100	8270	7800	865639	6998218390	00	0.00	N	2	40
86	20241223	8150	8250	8410	7800	1468565	11889808870	00	0.00	N	5	-100
87	20241220	8250	8020	8550	7850	2834966	23254845280	00	0.00	N	2	270
88	20241219	7980	7660	8100	7650	1522885	12023417590	00	0.00	N	2	30
89	20241218	7950	7670	8070	7550	1600712	12548283280	00	0.00	N	2	250
90	20241217	7700	7690	7780	7390	1363202	10415531950	00	0.00	N	2	160
91	20241216	7540	7220	7660	7090	2052019	15282786890	00	0.00	N	2	330
92	20241213	7210	7120	7470	7040	2934244	21262222590	00	0.00	N	2	80
93	20241212	7130	6600	7180	6480	7947187	54957391280	00	0.00	N	2	570
94	20241211	6560	6250	6870	6180	5887085	38450098110	00	0.00	N	2	550
95	20241210	6010	5340	6090	5340	4399010	25838159820	00	0.00	N	2	700
96	20241209	5310	5110	5520	5110	2973731	15968021830	00	0.00	N	2	140
97	20241206	5170	4550	5250	4520	6018201	30449510585	00	0.00	N	2	580
98	20241205	4590	4520	4615	4420	312601	1406580590	00	0.00	N	2	80
99	20241204	4510	4580	4695	4465	421376	1913437850	00	0.00	N	5	-215
100	20241203	4725	4565	4740	4565	217867	1019022040	00	0.00	N	2	125
101	20241202	4600	4740	4800	4580	349954	1624470610	00	0.00	N	5	-135
102	20241129	4735	4850	4950	4715	385056	1847059880	00	0.00	N	5	-125
103	20241128	4860	4850	4950	4850	174863	856715390	00	0.00	N	2	10
104	20241127	4850	4890	4940	4820	241436	1173197185	00	0.00	N	5	-55
105	20241126	4905	4950	5010	4880	209707	1033354045	00	0.00	N	5	-45
106	20241125	4950	4795	5270	4795	2092156	10609633315	00	0.00	N	2	160
107	20241122	4790	4885	4950	4760	213520	1035663370	00	0.00	N	5	-115
108	20241121	4905	4965	5040	4840	244528	1206421855	00	0.00	N	5	-95
109	20241120	5000	4840	5060	4825	281398	1394400765	00	0.00	N	2	160
110	20241119	4840	4760	4870	4760	147003	707279900	00	0.00	N	2	70
111	20241118	4770	4900	4930	4715	325525	1574539145	00	0.00	N	2	55
112	20241115	4715	4650	4735	4555	260782	1214838120	00	0.00	N	2	45
113	20241114	4670	4580	4795	4580	311439	1464961410	00	0.00	N	2	75
114	20241113	4595	4725	4840	4595	476421	2229501325	00	0.00	N	5	-195
115	20241112	4790	5080	5090	4760	495054	2426154960	00	0.00	N	5	-300
116	20241111	5090	5270	5280	5020	221236	1125691970	00	0.00	N	5	-120
117	20241108	5210	5190	5250	5170	173547	904024050	00	0.00	N	2	70
118	20241107	5140	5280	5320	5020	203694	1049112150	00	0.00	N	5	-140
119	20241106	5280	5290	5330	5120	305830	1603247320	00	0.00	N	2	40
120	20241105	5240	5240	5310	5200	256214	1348117410	00	0.00	N	5	-10
121	20241104	5250	5000	5250	4960	421961	2177680740	00	0.00	N	2	270
122	20241101	4980	5020	5060	4965	237968	1188100565	00	0.00	N	5	-90
123	20241031	5070	4985	5090	4945	195488	981802150	00	0.00	N	2	60
124	20241030	5010	4970	5090	4970	188507	946423780	00	0.00	N	2	25
125	20241029	4985	4975	5030	4935	195788	972418460	00	0.00	N	2	5
126	20241028	4980	4900	4980	4900	208533	1029190635	00	0.00	N	2	75
127	20241025	4905	5000	5040	4875	414438	2038823215	00	0.00	N	5	-90
128	20241024	4995	5050	5090	4970	271529	1361533090	00	0.00	N	5	-105
129	20241023	5100	5000	5150	5000	332454	1688448530	00	0.00	N	2	100
130	20241022	5000	5240	5260	5000	562112	2859642180	00	0.00	N	5	-250
131	20241021	5250	5310	5370	5230	314843	1663877480	00	0.00	N	5	-70
132	20241018	5320	5420	5640	5220	1373488	7461741010	00	0.00	N	5	-40
133	20241017	5360	5350	5470	5270	712966	3832775320	00	0.00	N	2	80
134	20241016	5280	5130	5380	5120	609065	3231312210	00	0.00	N	2	100
135	20241015	5180	5160	5200	5080	229741	1177736690	00	0.00	N	2	60
136	20241014	5120	5140	5240	5090	330184	1697151750	00	0.00	N	5	-40
137	20241011	5160	5170	5250	5150	261342	1353171980	00	0.00	N	5	-40
138	20241010	5200	5280	5350	5180	344564	1806671630	00	0.00	N	5	-80
139	20241008	5280	5250	5390	5250	377231	2009073930	00	0.00	N	5	-20
140	20241007	5300	5220	5700	5160	1676110	9154496350	00	0.00	N	2	100
141	20241004	5200	5110	5250	5110	209473	1089943600	00	0.00	N	2	40
142	20241002	5160	5310	5370	5160	439762	2301599500	00	0.00	N	5	-250
143	20240930	5410	5480	5540	5290	437954	2370542940	00	0.00	N	5	-100
144	20240927	5510	5490	5540	5430	380581	2089053910	00	0.00	N	2	20
145	20240926	5490	5420	5500	5400	336899	1840818540	00	0.00	N	2	90
146	20240925	5400	5460	5510	5400	396019	2160616380	00	0.00	N	5	-60
147	20240924	5460	5410	5470	5350	327962	1778926730	00	0.00	N	2	30
148	20240923	5430	5510	5510	5400	342879	1863966180	00	0.00	N	5	-90
149	20240920	5520	5420	5520	5400	660645	3612900010	00	0.00	N	2	90
150	20240919	5430	5310	5500	5290	1030310	5589426940	00	0.00	N	2	130
151	20240913	5300	5310	5380	5260	483477	2561356810	00	0.00	N	2	20
152	20240912	5280	5230	5750	5230	2551895	13989800010	00	0.00	N	2	30
153	20240911	5250	5230	5530	5200	947337	5076363500	00	0.00	N	2	50
154	20240910	5200	5170	5260	5090	406373	2102026930	00	0.00	N	2	30
155	20240909	5170	4950	5200	4950	622740	3169460460	00	0.00	N	2	100
156	20240906	5070	5200	5300	5030	675036	3453688290	00	0.00	N	5	-170
157	20240905	5240	5420	5480	5160	928621	4901239890	00	0.00	N	5	-170
158	20240904	5410	5460	5520	5380	1061449	5770353940	00	0.00	N	5	-250
159	20240903	5660	5680	5800	5640	687641	3921304100	00	0.00	N	5	-40
160	20240902	5700	5810	5880	5630	940590	5365016000	00	0.00	N	5	-150
161	20240830	5850	5830	5940	5810	848140	4972147350	00	0.00	N	2	10
162	20240829	5840	5790	5910	5670	1403906	8142488980	00	0.00	N	5	-10
163	20240828	5850	6060	6250	5820	3088577	18649741130	00	0.00	N	5	-150
164	20240827	6000	6180	6360	6000	2546552	15665833730	00	0.00	N	5	-320
165	20240826	6320	6500	6590	6220	2846063	18021469480	00	0.00	N	5	-410
166	20240823	6730	6820	6980	6580	3720577	25019875420	00	0.00	N	5	-310
167	20240822	7040	7250	7440	6790	7977931	56470593320	00	0.00	N	5	-260
168	20240821	7300	8110	8110	7190	7553084	56276344830	00	0.00	N	5	-900
169	20240820	8200	8400	8590	7950	10318381	85926156280	00	0.00	N	5	-290
170	20240819	8490	7650	8870	7630	39628152	333750365310	00	0.00	N	2	1450
171	20240816	7040	5590	7040	5510	21113284	138598773520	00	0.00	N	1	1620
172	20240814	5420	5500	5600	5300	482659	2620682930	00	0.00	N	2	100
173	20240813	5320	5580	5580	5310	345715	1866106160	00	0.00	N	5	-260
174	20240812	5580	5510	5600	5430	532216	2948595890	00	0.00	N	2	180
175	20240809	5400	5370	5470	5280	363160	1957038160	00	0.00	N	2	60
176	20240808	5340	5020	5600	5010	1441066	7714830700	00	0.00	N	2	340
177	20240807	5000	4675	5170	4655	538597	2687532205	00	0.00	N	2	245
178	20240806	4755	4300	4860	4300	703543	3291868605	00	0.00	N	2	455
179	20240805	4300	5150	5160	4300	766930	3595746735	00	0.00	N	5	-900
180	20240802	5200	5280	5350	5190	202310	1059643650	00	0.00	N	5	-170
181	20240801	5370	5250	5420	5250	128052	685195220	00	0.00	N	2	130
182	20240731	5240	5300	5320	5200	159456	835224570	00	0.00	N	5	-60
183	20240730	5300	5370	5460	5230	169953	907825160	00	0.00	N	5	-70
184	20240729	5370	5300	5450	5300	141456	762234440	00	0.00	N	2	70
185	20240726	5300	5140	5450	5140	252765	1344189300	00	0.00	N	2	110
186	20240725	5190	5230	5270	5130	198862	1027289560	00	0.00	N	5	-40
187	20240724	5230	5160	5320	5150	129030	678041390	00	0.00	N	2	10
188	20240723	5220	5230	5300	5200	126868	664279240	00	0.00	N	3	0
189	20240722	5220	5340	5350	5200	156434	820932050	00	0.00	N	5	-100
190	20240719	5320	5350	5400	5300	140184	748115740	00	0.00	N	5	-60
191	20240718	5380	5420	5450	5350	111610	601449970	00	0.00	N	5	-70
192	20240717	5450	5370	5490	5370	101452	551854910	00	0.00	N	2	50
193	20240716	5400	5530	5550	5390	177533	964343510	00	0.00	N	5	-130
194	20240715	5530	5600	5630	5510	100500	556822440	00	0.00	N	5	-30
195	20240712	5560	5500	5590	5480	158192	875487800	00	0.00	N	2	80
196	20240711	5480	5560	5590	5450	143220	788361580	00	0.00	N	5	-70
197	20240710	5550	5500	5660	5500	226089	1266684430	00	0.00	N	2	30
198	20240709	5520	5510	5540	5390	129782	711618880	00	0.00	N	2	10
199	20240708	5510	5380	5510	5380	133408	726494930	00	0.00	N	2	110
200	20240705	5400	5360	5460	5360	132402	715874710	00	0.00	N	2	30
201	20240704	5370	5420	5490	5320	174575	938304420	00	0.00	N	5	-60
202	20240703	5430	5540	5550	5420	200850	1097450360	00	0.00	N	5	-110
203	20240702	5540	5600	5650	5480	220229	1218561560	00	0.00	N	5	-80
204	20240701	5620	5570	5690	5570	192418	1086675800	00	0.00	N	2	20
205	20240628	5600	5620	5630	5530	131221	731125220	00	0.00	N	3	0
206	20240627	5600	5610	5710	5600	155200	874361310	00	0.00	N	5	-20
207	20240626	5620	5600	5710	5580	149077	839874500	00	0.00	N	2	20
208	20240625	5600	5660	5720	5590	173133	975462800	00	0.00	N	5	-80
209	20240624	5680	5700	5780	5660	244238	1396415540	00	0.00	N	5	-20
210	20240621	5700	5590	5700	5570	188379	1061385360	00	0.00	N	2	100
211	20240620	5600	5670	5680	5580	143016	802885950	00	0.00	N	5	-30
212	20240619	5630	5640	5720	5620	133042	753420080	00	0.00	N	5	-40
213	20240618	5670	5610	5730	5580	198672	1123372800	00	0.00	N	2	70
214	20240617	5600	5630	5660	5580	139600	782543700	00	0.00	N	5	-60
215	20240614	5660	5700	5880	5630	225443	1287627420	00	0.00	N	5	-50
216	20240613	5710	5690	5740	5650	157045	893042020	00	0.00	N	2	20
217	20240612	5690	5720	5800	5650	171018	975542580	00	0.00	N	5	-30
218	20240611	5720	5900	5950	5620	376316	2166688870	00	0.00	N	5	-150
219	20240610	5870	5980	6030	5870	155845	924361270	00	0.00	N	5	-110
220	20240607	5980	5880	6000	5810	185780	1101580950	00	0.00	N	2	130
221	20240605	5850	5980	6040	5800	237313	1395839340	00	0.00	N	5	-150
222	20240604	6000	5970	6050	5950	249752	1498191190	00	0.00	N	3	0
223	20240603	6000	6000	6090	5950	385775	2321011320	00	0.00	N	2	30
224	20240531	5970	5850	6070	5800	666813	3979673380	00	0.00	N	2	120
225	20240530	5850	5690	6000	5610	965101	5617387180	00	0.00	N	2	150
226	20240529	5700	5520	6390	5490	3526671	21195025510	00	0.00	N	2	150
227	20240528	5550	5530	5610	5500	166847	924331320	00	0.00	N	3	0
228	20240527	5550	5570	5650	5510	200829	1116213930	00	0.00	N	5	-70
229	20240524	5620	5670	5720	5600	147419	834167470	00	0.00	N	5	-60
230	20240523	5680	5730	5810	5680	244556	1404969630	00	0.00	N	3	0
231	20240522	5680	5720	5730	5640	202520	1149514210	00	0.00	N	3	0
232	20240521	5680	5470	6200	5430	1468859	8629288580	00	0.00	N	2	170
233	20240520	5510	5560	5570	5490	164715	908683080	00	0.00	N	5	-50
234	20240517	5560	5600	5610	5530	114849	638939860	00	0.00	N	5	-30
235	20240516	5590	5660	5730	5560	209749	1181053460	00	0.00	N	5	-60
236	20240514	5650	5630	5700	5590	98606	558139530	00	0.00	N	2	20
237	20240513	5630	5720	5750	5530	191474	1074293240	00	0.00	N	5	-90
238	20240510	5720	5710	5790	5600	157405	896151790	00	0.00	N	2	60
239	20240509	5660	5790	5830	5650	152532	870613210	00	0.00	N	5	-130
240	20240508	5790	5820	5860	5740	103561	599731720	00	0.00	N	5	-30
241	20240507	5820	5840	5930	5800	119599	699920590	00	0.00	N	2	10
242	20240503	5810	5930	5950	5780	154419	903256600	00	0.00	N	5	-70
243	20240502	5880	5830	5950	5830	84953	500284520	00	0.00	N	5	-10
244	20240430	5890	5830	5970	5800	194735	1149986970	00	0.00	N	2	70
245	20240429	5820	5830	5890	5790	142199	829817640	00	0.00	N	2	70
246	20240426	5750	5740	5870	5730	130264	753248730	00	0.00	N	5	-40
247	20240425	5790	5790	5810	5720	82296	474209620	00	0.00	N	2	10
248	20240424	5780	5780	5840	5730	97619	564688260	00	0.00	N	3	0
249	20240423	5780	5710	5830	5650	192976	1114004280	00	0.00	N	2	110
250	20240422	5670	5560	5730	5560	139071	789400560	00	0.00	N	2	120
251	20240419	5550	5650	5740	5500	157293	879301270	00	0.00	N	5	-170
252	20240418	5720	5500	5730	5480	181397	1026823890	00	0.00	N	2	170
253	20240417	5550	5400	5550	5400	148145	812474850	00	0.00	N	2	150
254	20240416	5400	5430	5530	5320	263070	1420951590	00	0.00	N	5	-110
255	20240415	5510	5580	5640	5510	279967	1554161610	00	0.00	N	5	-180
256	20240412	5690	5550	5740	5550	185836	1052106070	00	0.00	N	2	120
257	20240411	5570	5520	5580	5440	172880	949112000	00	0.00	N	5	-10
258	20240409	5580	5580	5640	5540	181177	1012357050	00	0.00	N	3	0
259	20240408	5580	5710	5720	5550	225479	1263321240	00	0.00	N	5	-80
260	20240405	5660	5710	5780	5560	380886	2149486420	00	0.00	N	5	-120
261	20240404	5780	5880	5950	5710	301232	1748803830	00	0.00	N	5	-90
262	20240403	5870	6030	6040	5820	429886	2529145540	00	0.00	N	5	-160
263	20240402	6030	6480	6490	5980	764859	4665414070	00	0.00	N	5	-410
264	20240401	6440	6280	6440	6270	331184	2116763680	00	0.00	N	2	190
265	20240329	6250	6290	6410	6220	454649	2856455980	00	0.00	N	3	0
266	20240328	6250	6470	6480	6180	818262	5141397690	00	0.00	N	5	-160
267	20240327	6410	6750	6750	6410	719806	4679516730	00	0.00	N	5	-300
268	20240326	6710	6730	6780	6630	688511	4613487900	00	0.00	N	2	30
269	20240325	6680	6550	6850	6500	979599	6596590210	00	0.00	N	2	130
270	20240322	6550	6710	6710	6480	893448	5858509480	00	0.00	N	5	-180
271	20240321	6730	6660	6830	6580	1182512	7914121960	00	0.00	N	2	10
272	20240320	6720	6610	7320	6570	8355401	58074398080	00	0.00	N	2	280
273	20240319	6440	6690	6770	6370	1965676	12894650130	00	0.00	N	5	-100
274	20240318	6540	6030	6930	5960	8546540	56655166750	00	0.00	N	2	650
275	20240315	5890	6110	6160	5860	505273	3013287210	00	0.00	N	5	-230
276	20240314	6120	6320	6320	6080	369017	2269467720	00	0.00	N	5	-140
277	20240313	6260	6190	6300	6070	623758	3867136580	00	0.00	N	2	70
278	20240312	6190	6150	6260	6010	895631	5498129400	00	0.00	N	3	0
279	20240311	6190	5700	6450	5660	5079815	31420693430	00	0.00	N	2	540
280	20240308	5650	5410	5670	5410	303150	1685086900	00	0.00	N	2	250
281	20240307	5400	5560	5570	5370	170026	927237260	00	0.00	N	5	-120
282	20240306	5520	5310	5580	5310	301419	1655440330	00	0.00	N	2	140
283	20240305	5380	5450	5490	5370	176656	956817030	00	0.00	N	5	-70
284	20240304	5450	5410	5520	5410	210643	1152064190	00	0.00	N	2	50
285	20240229	5400	5450	5480	5390	164383	890210800	00	0.00	N	5	-70
286	20240228	5470	5430	5560	5430	154720	849349040	00	0.00	N	2	30
287	20240227	5440	5540	5550	5440	236596	1296498260	00	0.00	N	5	-100
288	20240226	5540	5690	5710	5520	265612	1487441960	00	0.00	N	5	-140
289	20240223	5680	5750	5760	5620	264684	1505501030	00	0.00	N	5	-10
290	20240222	5690	5710	5780	5660	242513	1385901440	00	0.00	N	5	-10
291	20240221	5700	5750	5770	5690	166108	950360980	00	0.00	N	5	-60
292	20240220	5760	5800	5810	5700	151769	873697880	00	0.00	N	3	0
293	20240219	5760	5660	5800	5660	223335	1282388260	00	0.00	N	2	110
294	20240216	5650	5700	5700	5600	144600	815376690	00	0.00	N	5	-10
295	20240215	5660	5710	5750	5650	170449	969046450	00	0.00	N	5	-40
296	20240214	5700	5730	5730	5580	174612	986529570	00	0.00	N	5	-30
297	20240213	5730	5710	5790	5650	171745	980948460	00	0.00	N	2	50
298	20240208	5680	5720	5730	5650	112937	641096020	00	0.00	N	3	0
299	20240207	5680	5760	5790	5670	205990	1177039070	00	0.00	N	5	-80
300	20240206	5760	5820	5840	5710	205322	1183615960	00	0.00	N	5	-30
301	20240205	5790	5800	5950	5740	247727	1444805770	00	0.00	N	5	-10
302	20240202	5800	5680	5950	5650	456785	2669254930	00	0.00	N	2	100
303	20240201	5700	5700	5770	5620	245417	1392441660	00	0.00	N	5	-10
304	20240131	5710	5780	5810	5600	180757	1031466370	00	0.00	N	5	-40
305	20240130	5750	5730	5850	5720	160120	922625210	00	0.00	N	5	-10
306	20240129	5760	5700	5880	5690	281460	1631211460	00	0.00	N	2	80
307	20240126	5680	5550	5730	5540	119765	679860700	00	0.00	N	2	80
308	20240125	5600	5670	5700	5500	319004	1779482550	00	0.00	N	5	-70
309	20240124	5670	5850	5850	5670	284125	1621547520	00	0.00	N	5	-180
310	20240123	5850	5710	5940	5620	295993	1724789800	00	0.00	N	2	140
311	20240122	5710	5700	5780	5670	208719	1191057030	00	0.00	N	2	20
312	20240119	5690	5750	5850	5610	222663	1274314210	00	0.00	N	5	-50
313	20240118	5740	5750	5900	5670	268699	1553852540	00	0.00	N	5	-50
314	20240117	5790	6010	6040	5730	425302	2483804230	00	0.00	N	5	-260
315	20240116	6050	6080	6200	5980	300598	1818627870	00	0.00	N	5	-70
316	20240115	6120	6030	6340	5940	525507	3209677110	00	0.00	N	2	30
317	20240112	6090	6200	6280	6050	368598	2265632260	00	0.00	N	5	-140
318	20240111	6230	6140	6280	6120	277581	1721183040	00	0.00	N	2	110
319	20240110	6120	6300	6300	6080	386549	2383092870	00	0.00	N	5	-180
320	20240109	6300	6060	6470	6060	803667	5077620330	00	0.00	N	2	290
321	20240108	6010	6080	6170	6000	279445	1695577040	00	0.00	N	5	-60
322	20240105	6070	6180	6290	6020	334390	2054288670	00	0.00	N	5	-130
323	20240104	6200	6320	6340	6130	576208	3574549670	00	0.00	N	5	-200
324	20240103	6400	6330	6490	6210	1070914	6788375890	00	0.00	N	2	170
325	20240102	6230	6080	6290	6020	569630	3507791380	00	0.00	N	2	160
326	20231228	6070	5900	6130	5770	892514	5360252070	00	0.00	N	2	180
327	20231227	5890	5700	6580	5700	3862852	23702149350	02	0.00	N	2	160
328	20231226	5730	5770	5830	5700	453534	2616090940	00	0.00	N	5	-20
329	20231222	5750	5750	5810	5650	296807	1700214370	00	0.00	N	5	-10
330	20231221	5760	5640	5790	5610	431483	2463366850	00	0.00	N	2	110
331	20231220	5650	5720	5740	5640	313172	1778989000	00	0.00	N	5	-30
332	20231219	5680	5570	5750	5550	301214	1703824600	00	0.00	N	2	60
333	20231218	5620	5560	5660	5460	272351	1512184690	00	0.00	N	2	70
334	20231215	5550	5390	5740	5360	797462	4440914800	00	0.00	N	2	210
335	20231214	5340	5340	5500	5290	491699	2641172330	00	0.00	N	2	30
336	20231213	5310	5570	5580	5290	690994	3711945260	00	0.00	N	5	-260
337	20231212	5570	5680	5700	5520	469413	2620167580	00	0.00	N	5	-110
338	20231211	5680	5740	5770	5670	263877	1505399580	00	0.00	N	5	-40
339	20231208	5720	5730	5750	5670	291360	1660921760	00	0.00	N	2	20
340	20231207	5700	5720	5840	5680	422945	2435881410	00	0.00	N	5	-50
341	20231206	5750	5760	5860	5660	450115	2585717900	00	0.00	N	2	20
342	20231205	5730	5810	5880	5700	344134	1981441940	00	0.00	N	5	-70
343	20231204	5800	6000	6020	5790	480859	2812022520	00	0.00	N	5	-150
344	20231201	5950	6030	6170	5950	507672	3044999320	00	0.00	N	5	-70
345	20231130	6020	6130	6210	6020	941427	5690041100	00	0.00	N	5	-90
346	20231129	6110	6180	6240	6070	276504	1702352280	00	0.00	N	5	-50
347	20231128	6160	6360	6430	6160	577428	3598615380	00	0.00	N	5	-270
348	20231127	6430	6570	6640	6420	233049	1510307290	00	0.00	N	5	-140
349	20231124	6570	6570	6640	6520	145219	956641510	00	0.00	N	3	0
350	20231123	6570	6500	6680	6450	199181	1308325770	00	0.00	N	2	60
351	20231122	6510	6610	6670	6500	163185	1066519800	00	0.00	N	5	-150
352	20231121	6660	6670	6700	6550	196401	1302845350	00	0.00	N	2	70
353	20231120	6590	6630	6700	6530	156328	1033633170	00	0.00	N	5	-90
354	20231117	6680	6640	6950	6550	397711	2677458950	00	0.00	N	2	60
355	20231116	6620	6570	6670	6500	90782	598784880	00	0.00	N	2	40
356	20231115	6580	6600	6630	6490	113637	746301290	00	0.00	N	2	60
357	20231114	6520	6390	6610	6390	120184	785481980	00	0.00	N	2	150
358	20231113	6370	6430	6540	6290	116216	741309510	00	0.00	N	5	-30
359	20231110	6400	6450	6790	6390	273660	1803344480	00	0.00	N	5	-50
360	20231109	6450	6590	6650	6450	100626	654521600	00	0.00	N	5	-140
361	20231108	6590	6660	6790	6590	129432	865466880	00	0.00	N	5	-60
362	20231107	6650	6570	6700	6460	127143	836169730	00	0.00	N	2	50
363	20231106	6600	6600	6680	6340	168941	1113572090	00	0.00	N	2	130
364	20231103	6470	6400	6490	6310	117970	756261320	00	0.00	N	2	130
365	20231102	6340	6310	6420	6230	136235	864806040	00	0.00	N	2	140
366	20231101	6200	6200	6330	6160	74091	462543480	00	0.00	N	2	20
367	20231031	6180	6360	6470	6180	123949	782419420	00	0.00	N	5	-130
368	20231030	6310	6060	6450	6060	160648	1002474650	00	0.00	N	2	190
369	20231027	6120	6080	6230	6060	101258	622241930	00	0.00	N	2	20
370	20231026	6100	6030	6210	6030	111399	679500440	00	0.00	N	5	-140
371	20231025	6240	6250	6340	6130	109429	685252870	00	0.00	N	2	20
372	20231024	6220	6190	6240	5970	134837	820232160	00	0.00	N	2	130
373	20231023	6090	5980	6200	5970	164235	999659050	00	0.00	N	3	0
374	20231020	6090	6050	6190	5990	172069	1039034840	00	0.00	N	5	-100
375	20231019	6190	6260	6270	6110	154639	952775460	00	0.00	N	5	-170
376	20231018	6360	6490	6550	6360	95091	611230940	00	0.00	N	5	-190
377	20231017	6550	6460	6650	6460	136103	890774880	00	0.00	N	2	60
378	20231016	6490	6400	6540	6030	229071	1438790270	00	0.00	N	2	50
379	20231013	6440	6610	6630	6410	241691	1566747110	00	0.00	N	5	-220
380	20231012	6660	6600	6710	6580	179965	1194221200	00	0.00	N	2	80
381	20231011	6580	6560	6670	6520	165106	1087274750	00	0.00	N	2	80
382	20231010	6500	6810	6840	6420	239129	1586690580	00	0.00	N	5	-260
383	20231006	6760	6550	6940	6550	198557	1347888160	00	0.00	N	2	80
384	20231005	6680	6960	6980	6670	207397	1415989400	00	0.00	N	5	-170
385	20231004	6850	7070	7170	6850	365932	2532974470	00	0.00	N	5	-370
386	20230927	7220	6990	7290	6990	233051	1671361450	00	0.00	N	2	120
387	20230926	7100	7290	7390	7070	287184	2062568160	00	0.00	N	5	-210
388	20230925	7310	7550	7710	7250	415806	3099183580	00	0.00	N	5	-400
389	20230922	7710	7740	7960	7690	373420	2919526180	00	0.00	N	5	-50
390	20230921	7760	8200	8210	7700	540151	4283663130	00	0.00	N	5	-450
391	20230920	8210	7940	8490	7850	1408503	11544123240	00	0.00	N	2	270
392	20230919	7940	8050	8100	7910	387072	3099210770	00	0.00	N	5	-100
393	20230918	8040	7990	8160	7910	615320	4952895600	00	0.00	N	2	130
394	20230915	7910	7900	8000	7710	582059	4568283190	00	0.00	N	5	-120
395	20230914	8030	7590	8160	7590	1805685	14418620410	00	0.00	N	2	480
396	20230913	7550	7550	7660	7410	304645	2302082310	00	0.00	N	5	-40
397	20230912	7590	7720	8120	7510	1710960	13374495170	00	0.00	N	5	-120
398	20230911	7710	7530	7760	7470	909113	6952656800	00	0.00	N	2	200
399	20230908	7510	7480	7660	7390	594078	4459719600	00	0.00	N	2	110
400	20230907	7400	7700	7800	7380	1041786	7898077950	00	0.00	N	5	-300
401	20230906	7700	6900	7970	6840	6545936	49716565160	00	0.00	N	2	900
402	20230905	6800	6790	7000	6780	176312	1208453740	00	0.00	N	5	-30
403	20230904	6830	6920	6980	6790	216078	1481667680	00	0.00	N	5	-90
404	20230901	6920	6960	7340	6870	1270535	9006613650	00	0.00	N	5	-30
405	20230831	6950	7030	7170	6940	274666	1931661930	00	0.00	N	5	-90
406	20230830	7040	7050	7140	7020	175716	1239618970	00	0.00	N	5	-40
407	20230829	7080	7060	7160	7010	155388	1100568890	00	0.00	N	2	80
408	20230828	7000	7070	7070	6940	120324	842338310	00	0.00	N	5	-20
409	20230825	7020	7000	7140	6990	120114	844302540	00	0.00	N	5	-90
410	20230824	7110	7000	7190	6990	243225	1729331100	00	0.00	N	2	220
411	20230823	6890	6980	7050	6870	137284	954420150	00	0.00	N	5	-90
412	20230822	6980	7050	7200	6940	156015	1097944720	00	0.00	N	2	60
413	20230821	6920	6890	7070	6890	112706	786724930	00	0.00	N	5	-40
414	20230818	6960	6810	7100	6790	205016	1433737960	00	0.00	N	2	150
415	20230817	6810	6800	6950	6750	189690	1295717130	00	0.00	N	5	-100
416	20230816	6910	7050	7140	6900	278382	1939626490	00	0.00	N	5	-300
417	20230814	7210	7530	7530	7130	419208	3072719600	00	0.00	N	5	-40
418	20230811	7250	7280	7360	7100	266970	1937225660	00	0.00	N	2	30
419	20230810	7220	7160	7280	7050	353395	2543884400	00	0.00	N	2	80
420	20230809	7140	6670	7140	6670	368720	2597617150	00	0.00	N	2	420
421	20230808	6720	6950	7020	6670	200489	1359536680	00	0.00	N	5	-220
422	20230807	6940	6910	7020	6870	126811	878328930	00	0.00	N	5	-20
423	20230804	6960	7160	7170	6870	246709	1729571370	00	0.00	N	5	-70
424	20230803	7030	6710	7180	6710	480470	3385348210	00	0.00	N	2	270
425	20230802	6760	7000	7000	6720	184490	1262064470	00	0.00	N	5	-140
426	20230801	6900	6810	7000	6780	218700	1509874970	00	0.00	N	2	80
427	20230731	6820	6580	6830	6560	241279	1625532950	00	0.00	N	2	280
428	20230728	6540	6450	6660	6450	221312	1444706250	00	0.00	N	5	-20
429	20230727	6560	6110	6780	6110	445233	2921404400	00	0.00	N	2	350
430	20230726	6210	6550	6640	6020	664420	4184330490	00	0.00	N	5	-450
431	20230725	6660	6850	7340	6630	876879	6011289160	00	0.00	N	5	-280
432	20230724	6940	7200	7340	6870	364149	2535587590	00	0.00	N	5	-260
433	20230721	7200	7010	7400	6990	362127	2625402760	00	0.00	N	2	140
434	20230720	7060	7020	7180	6900	138141	973789100	00	0.00	N	5	-10
435	20230719	7070	6960	7100	6850	212113	1476537340	00	0.00	N	2	140
436	20230718	6930	7050	7170	6880	264287	1840557380	00	0.00	N	5	-180
437	20230717	7110	7220	7240	7060	147371	1047577590	00	0.00	N	5	-130
438	20230714	7240	7270	7290	7140	140113	1011213850	00	0.00	N	2	30
439	20230713	7210	7150	7400	7090	231707	1684886440	00	0.00	N	2	130
440	20230712	7080	6970	7100	6970	166397	1168564910	00	0.00	N	2	50
441	20230711	7030	7000	7100	6970	173550	1217633210	00	0.00	N	2	30
442	20230710	7000	6900	7100	6890	219463	1529242430	00	0.00	N	2	100
443	20230707	6900	7250	7250	6860	550630	3836372420	00	0.00	N	5	-350
444	20230706	7250	7540	7540	7240	247963	1820520490	00	0.00	N	5	-280
445	20230705	7530	7480	7670	7480	172717	1305239890	00	0.00	N	2	20
446	20230704	7510	7510	7640	7470	120744	907288040	00	0.00	N	3	0
447	20230703	7510	7430	7660	7430	139529	1053328440	00	0.00	N	2	60
448	20230630	7450	7490	7540	7230	187158	1390272390	00	0.00	N	5	-90
449	20230629	7540	7870	7890	7530	265986	2040962210	00	0.00	N	5	-260
450	20230628	7800	7630	7800	7630	214379	1657019020	00	0.00	N	2	170
451	20230627	7630	7600	7690	7550	218049	1662759040	00	0.00	N	2	10
452	20230626	7620	7510	7640	7360	212861	1603932560	00	0.00	N	2	120
453	20230623	7500	7590	7660	7500	167813	1267576740	00	0.00	N	5	-90
454	20230622	7590	7500	7680	7420	289831	2196355500	00	0.00	N	2	30
455	20230621	7560	7860	7910	7560	507467	3895226650	00	0.00	N	5	-310
456	20230620	7870	8050	8080	7800	285583	2258153120	00	0.00	N	5	-180
457	20230619	8050	7840	8170	7780	491370	3906223760	00	0.00	N	2	210
458	20230616	7840	8210	8290	7820	830850	6609907950	00	0.00	N	5	-360
459	20230615	8200	8450	8500	8190	318526	2644698410	00	0.00	N	5	-270
460	20230614	8470	8660	8720	8470	343740	2936857960	00	0.00	N	5	-200
461	20230613	8670	8710	8780	8660	147649	1284665750	00	0.00	N	5	-40
462	20230612	8710	8850	8860	8700	237806	2076706330	00	0.00	N	5	-110
463	20230609	8820	8880	8910	8800	161294	1425333990	00	0.00	N	5	-40
464	20230608	8860	8860	8880	8780	148916	1311703520	00	0.00	N	3	0
465	20230607	8860	8930	8980	8860	226376	2016948410	00	0.00	N	5	-80
466	20230605	8940	9040	9040	8920	149363	1335907760	00	0.00	N	5	-60
467	20230602	9000	9060	9080	8920	156709	1405875540	00	0.00	N	5	-30
468	20230601	9030	8870	9040	8870	157799	1416483150	00	0.00	N	2	160
469	20230531	8870	8950	9000	8870	180229	1607878670	00	0.00	N	5	-110
470	20230530	8980	8980	9030	8950	115326	1034876890	00	0.00	N	2	10
471	20230526	8970	9000	9020	8940	131066	1176042350	00	0.00	N	5	-30
472	20230525	9000	9090	9120	8970	207629	1871133220	00	0.00	N	5	-90
473	20230524	9090	9420	9420	9090	245476	2252023640	00	0.00	N	5	-180
474	20230523	9270	9130	9280	9130	156192	1438979330	00	0.00	N	2	140
475	20230522	9130	9050	9170	9020	161879	1473700380	00	0.00	N	2	80
476	20230519	9050	9010	9100	8990	131216	1187187350	00	0.00	N	2	70
477	20230518	8980	9140	9170	8960	219534	1982135870	00	0.00	N	5	-140
478	20230517	9120	9000	9140	8950	122231	1107566040	00	0.00	N	2	120
479	20230516	9000	9010	9120	8960	143709	1295074140	00	0.00	N	5	-10
480	20230515	9010	9090	9130	8920	164405	1477492030	00	0.00	N	5	-80
481	20230512	9090	9270	9330	9090	188118	1721244100	00	0.00	N	5	-240
482	20230511	9330	9410	9470	9320	190720	1787436090	00	0.00	N	5	-90
483	20230510	9420	9380	9520	9310	163201	1540148580	00	0.00	N	2	60
484	20230509	9360	9310	9500	9310	171116	1606316430	00	0.00	N	5	-40
485	20230508	9400	9500	9660	9340	457405	4349646470	00	0.00	N	2	60
486	20230504	9340	9100	9440	9050	319440	2975137150	00	0.00	N	2	240
487	20230503	9100	9130	9150	9050	161105	1464016910	00	0.00	N	5	-30
488	20230502	9130	9100	9600	8990	651642	6024271010	00	0.00	N	2	60
489	20230428	9070	8990	9130	8890	270072	2431117050	00	0.00	N	2	80
490	20230427	8990	9000	9070	8910	120095	1079872490	00	0.00	N	5	-10
491	20230426	9000	8940	9110	8810	186779	1680077860	00	0.00	N	2	60
492	20230425	8940	9120	9150	8900	228199	2049803900	00	0.00	N	5	-170
493	20230424	9110	9090	9240	9080	136253	1244981780	00	0.00	N	5	-40
494	20230421	9150	9190	9280	9090	176338	1617488050	00	0.00	N	5	-40
495	20230420	9190	9420	9430	9130	355815	3303945090	00	0.00	N	5	-220
496	20230419	9410	9480	9520	9370	298646	2810184610	00	0.00	N	5	-120
497	20230418	9530	9680	9760	9430	402389	3845008450	00	0.00	N	5	-80
498	20230417	9610	9900	9910	9530	464381	4478069880	00	0.00	N	5	-250
499	20230414	9860	9700	10000	9620	737596	7269216260	00	0.00	N	2	250
500	20230413	9610	9670	9740	9400	461734	4431667800	00	0.00	N	2	30
501	20230412	9580	9430	9680	9290	491025	4678661060	00	0.00	N	2	140
502	20230411	9440	9250	9470	9150	251017	2344511470	00	0.00	N	2	140
503	20230410	9300	9660	9750	9230	366057	3437621440	00	0.00	N	5	-160
504	20230407	9460	9510	9560	9270	269716	2537525650	00	0.00	N	5	-40
505	20230406	9500	9740	9850	9430	464435	4468082340	00	0.00	N	5	-110
506	20230405	9610	9490	9730	9360	612861	5892376870	00	0.00	N	2	170
507	20230404	9440	9160	9470	9150	571431	5356345150	00	0.00	N	2	290
508	20230403	9150	9130	9340	9110	301962	2777839800	00	0.00	N	2	20
509	20230331	9130	9200	9200	9090	167032	1526503770	00	0.00	N	5	-30
510	20230330	9160	9170	9220	9010	286525	2616931220	00	0.00	N	2	140
511	20230329	9020	9050	9130	9000	276604	2502504520	00	0.00	N	5	-30
512	20230328	9050	9100	9120	9000	205700	1859161690	00	0.00	N	5	-10
513	20230327	9060	9130	9200	8920	269631	2432875660	00	0.00	N	5	-70
514	20230324	9130	9050	9220	8980	245484	2236746300	00	0.00	N	2	120
515	20230323	9010	9150	9240	9000	409423	3722944050	00	0.00	N	5	-230
516	20230322	9240	9400	9400	9100	489907	4523253470	00	0.00	N	5	-100
517	20230321	9340	9130	10540	8960	5233086	51906008380	00	0.00	N	2	260
518	20230320	9080	9030	9330	9030	149055	1365952940	00	0.00	N	2	60
519	20230317	9020	8800	9150	8790	164953	1486856260	00	0.00	N	2	240
520	20230316	8780	8690	8870	8600	192597	1681214390	00	0.00	N	5	-50
521	20230315	8830	8770	8940	8770	148539	1313420840	00	0.00	N	2	90
522	20230314	8740	9100	9130	8690	319101	2842827270	00	0.00	N	5	-350
523	20230313	9090	9030	9140	8930	219339	1982297970	00	0.00	N	5	-110
524	20230310	9200	9370	9410	9170	225464	2091554140	00	0.00	N	5	-290
525	20230309	9490	9580	9650	9430	147354	1399716310	00	0.00	N	5	-50
526	20230308	9540	9750	9750	9520	176326	1692162490	00	0.00	N	5	-230
527	20230307	9770	9680	9880	9590	184734	1800879630	00	0.00	N	2	140
528	20230306	9630	9680	9710	9570	139766	1344252370	00	0.00	N	5	-40
529	20230303	9670	9620	9740	9550	161218	1553574520	00	0.00	N	2	90
530	20230302	9580	9600	9800	9510	175916	1686205500	00	0.00	N	5	-80
531	20230228	9660	9500	9760	9500	187465	1815796440	00	0.00	N	2	160
532	20230227	9500	9790	9830	9500	305655	2932401130	00	0.00	N	5	-350
533	20230224	9850	9940	9990	9820	245839	2433956840	00	0.00	N	5	-140
534	20230223	9990	10030	10080	9960	152100	1520191590	00	0.00	N	5	-40
535	20230222	10030	9930	10110	9930	176340	1764511350	00	0.00	N	5	-40
536	20230221	10070	10200	10200	10070	132451	1337817840	00	0.00	N	5	-70
537	20230220	10140	9970	10160	9950	190736	1922852790	00	0.00	N	2	140
538	20230217	10000	9960	10050	9960	217215	2171766910	00	0.00	N	5	-120
539	20230216	10120	10190	10200	10030	163681	1656770530	00	0.00	N	2	120
540	20230215	10000	10300	10300	9990	278427	2807245840	00	0.00	N	5	-230
541	20230214	10230	10440	10440	10230	257031	2647022730	00	0.00	N	5	-130
542	20230213	10360	10390	10460	10300	138994	1438617430	00	0.00	N	5	-30
543	20230210	10390	10530	10560	10350	228094	2378001100	00	0.00	N	5	-160
544	20230209	10550	10630	10670	10510	188639	1995821840	00	0.00	N	5	-100
545	20230208	10650	10910	10980	10600	338245	3632708040	00	0.00	N	5	-260
546	20230207	10910	10720	11150	10700	542110	5932411870	00	0.00	N	2	240
547	20230206	10670	10540	10790	10440	254368	2703984710	00	0.00	N	2	70
548	20230203	10600	10660	10780	10580	173790	1848479600	00	0.00	N	5	-100
549	20230202	10700	10750	10770	10550	218329	2325065500	00	0.00	N	2	100
550	20230201	10600	10410	10820	10390	430991	4586663470	00	0.00	N	2	190
551	20230131	10410	10250	10430	10240	170297	1762554360	00	0.00	N	2	110
552	20230130	10300	10430	10430	10250	142511	1471246370	00	0.00	N	5	-70
553	20230127	10370	10480	10520	10350	193272	2011532410	00	0.00	N	5	-30
554	20230126	10400	10400	10440	10330	205967	2139951160	00	0.00	N	2	110
555	20230125	10290	10270	10400	10160	238376	2442377140	00	0.00	N	2	90
556	20230120	10200	10250	10400	10200	148175	1522859150	00	0.00	N	5	-50
557	20230119	10250	10150	10400	10100	138489	1418460650	00	0.00	N	3	0
558	20230118	10250	10350	10450	10150	239896	2461989650	00	0.00	N	5	-100
559	20230117	10350	10800	10800	10300	286177	2992776500	00	0.00	N	5	-300
560	20230116	10650	10250	10800	9990	920106	9588170810	00	0.00	N	3	0
561	20230113	10650	10850	10850	10550	178537	1910383350	00	0.00	N	5	-150
562	20230112	10800	10600	10900	10450	386142	4159943150	00	0.00	N	2	250
563	20230111	10550	10250	10600	10250	233065	2434757850	00	0.00	N	2	350
564	20230110	10200	10550	10600	10200	433580	4491111850	00	0.00	N	5	-450
565	20230109	10650	10500	10750	10500	183632	1952681150	00	0.00	N	2	200
566	20230106	10450	10400	10600	10350	232640	2430368300	00	0.00	N	5	-50
567	20230105	10500	10700	10850	10450	300937	3199076300	00	0.00	N	5	-50
568	20230104	10550	10350	10700	10350	279976	2957710850	00	0.00	N	2	100
569	20230103	10450	10650	10850	10400	530537	5583936200	00	0.00	N	5	-300
570	20230102	10750	11300	11400	10700	509784	5608324750	00	0.00	N	5	-550
571	20221229	11300	11400	11650	11050	527568	5943936650	00	0.00	N	5	-150
572	20221228	11450	11400	11800	11300	831869	9592833100	02	0.00	N	2	150
573	20221227	11300	11450	11500	11100	766764	8657231350	00	0.00	N	2	50
574	20221226	11250	11500	11800	10950	809043	9158664850	00	0.00	N	5	-300
575	20221223	11550	11500	11800	11150	765335	8778879100	00	0.00	N	5	-250
576	20221222	11800	11700	11950	11650	575889	6790969100	00	0.00	N	3	0
577	20221221	11800	11850	12100	11550	1147543	13555391200	00	0.00	N	2	300
578	20221220	11500	11850	11850	11400	578326	6699556150	00	0.00	N	5	-350
579	20221219	11850	12000	12100	11450	1000457	11752826650	00	0.00	N	5	-100
580	20221216	11950	11250	11950	11200	1838609	21566311700	00	0.00	N	2	600
581	20221215	11350	11300	11750	11200	1459667	16718055550	00	0.00	N	2	200
582	20221214	11150	10900	11350	10650	2986327	32967472850	00	0.00	N	2	850
583	20221213	10300	10050	10450	9960	527964	5433301640	00	0.00	N	2	360
584	20221212	9940	10050	10200	9940	192889	1937598120	00	0.00	N	5	-110
585	20221209	10050	10000	10150	9940	150514	1510325310	00	0.00	N	2	130
586	20221208	9920	10000	10100	9870	141247	1404671920	00	0.00	N	5	-80
587	20221207	10000	10050	10150	9970	123261	1236873970	00	0.00	N	5	-100
588	20221206	10100	10150	10350	10050	146827	1496712100	00	0.00	N	5	-150
589	20221205	10250	10100	10350	9980	292899	3001321110	00	0.00	N	2	150
590	20221202	10100	10100	10250	9990	156080	1569280930	00	0.00	N	3	0
591	20221201	10100	10250	10300	10050	151673	1538883500	00	0.00	N	5	-50
592	20221130	10150	10050	10200	10000	128541	1302212850	00	0.00	N	2	50
593	20221129	10100	9740	10100	9720	170667	1705128410	00	0.00	N	2	350
594	20221128	9750	9980	9980	9710	228226	2237536960	00	0.00	N	5	-190
595	20221125	9940	10200	10300	9940	255575	2563949180	00	0.00	N	5	-260
596	20221124	10200	10100	10400	10000	284223	2899299100	00	0.00	N	2	200
597	20221123	10000	10050	10100	9930	220021	2199740240	00	0.00	N	2	40
598	20221122	9960	10150	10200	9960	177097	1771933640	00	0.00	N	5	-290
599	20221121	10250	10150	10300	9820	411753	4115086780	00	0.00	N	2	100
600	20221118	10150	10250	10300	10050	273259	2774231950	00	0.00	N	5	-100
601	20221117	10250	10800	10950	10150	1813821	19382267650	00	0.00	N	5	-400
602	20221116	10650	11050	11050	10500	529686	5641377400	00	0.00	N	5	-200
603	20221115	10850	10500	10900	10500	392589	4202790250	00	0.00	N	2	200
604	20221114	10650	10600	10800	10500	244752	2607999700	00	0.00	N	2	50
605	20221111	10600	10900	10900	10500	276403	2942952650	00	0.00	N	2	100
606	20221110	10500	10500	10600	10350	139838	1466341400	00	0.00	N	5	-50
607	20221109	10550	10750	10800	10550	182391	1940006100	00	0.00	N	5	-100
608	20221108	10650	10500	10750	10400	307990	3266022250	00	0.00	N	2	350
609	20221107	10300	10350	10550	10250	191211	1983887300	00	0.00	N	2	100
610	20221104	10200	10400	10450	10050	266084	2717210600	00	0.00	N	5	-200
611	20221103	10400	10300	10650	10250	214123	2248039150	00	0.00	N	5	-150
612	20221102	10550	10350	10750	10200	352126	3713044000	00	0.00	N	2	250
613	20221101	10300	10150	10450	10100	218105	2244265600	00	0.00	N	2	100
614	20221031	10200	10400	10450	10150	210885	2163799300	00	0.00	N	3	0
615	20221028	10200	10450	10500	10200	236715	2443078550	00	0.00	N	5	-300
616	20221027	10500	10350	10650	10200	399205	4161799300	00	0.00	N	2	350
617	20221026	10150	10300	10400	10000	390025	3974402550	00	0.00	N	3	0
618	20221025	10150	9910	10450	9800	865511	8787980730	00	0.00	N	2	410
619	20221024	9740	9610	9930	9550	364436	3549685900	00	0.00	N	2	310
620	20221021	9430	9490	9520	9280	232104	2181962890	00	0.00	N	5	-30
621	20221020	9460	9380	9650	9280	321185	3037457920	00	0.00	N	2	90
622	20221019	9370	9460	9490	9280	246510	2316118320	00	0.00	N	2	20
623	20221018	9350	9260	9470	9180	250834	2337607250	00	0.00	N	2	220
624	20221017	9130	8910	9170	8790	212119	1912738580	00	0.00	N	2	50
625	20221014	9080	8750	9150	8750	487193	4367143120	00	0.00	N	2	510
626	20221013	8570	9020	9150	8570	633334	5537087820	00	0.00	N	5	-510
627	20221012	9080	9060	9260	9000	360813	3288351460	00	0.00	N	5	-30
628	20221011	9110	9830	9860	9060	820007	7683900710	00	0.00	N	5	-890
629	20221007	10000	10300	10300	10000	198558	2006286450	00	0.00	N	5	-250
630	20221006	10250	9950	10350	9850	382015	3888421620	00	0.00	N	2	350
631	20221005	9900	10350	10400	9900	373943	3755131850	00	0.00	N	5	-300
632	20221004	10200	10450	10500	10000	487531	4968600650	00	0.00	N	5	-100
633	20220930	10300	10100	10550	10050	452371	4685350450	00	0.00	N	3	0
634	20220929	10300	10150	10950	10150	967454	10237389450	00	0.00	N	2	250
635	20220928	10050	9880	10300	9700	561137	5624538660	00	0.00	N	2	70
636	20220927	9980	9870	10100	9800	415454	4127409750	00	0.00	N	2	10
637	20220926	9970	10500	10600	9810	1097895	11018349870	00	0.00	N	5	-930
638	20220923	10900	11250	11300	10600	326786	3584218150	00	0.00	N	5	-400
639	20220922	11300	10700	11700	10600	800259	9090643250	00	0.00	N	2	400
640	20220921	10900	10850	11000	10800	188081	2050870250	00	0.00	N	5	-150
641	20220920	11050	11100	11150	10750	378469	4130270450	00	0.00	N	2	50
642	20220919	11000	11050	11350	10900	437022	4839678800	00	0.00	N	5	-150
643	20220916	11150	11450	11500	11000	610549	6832880450	00	0.00	N	5	-450
644	20220915	11600	11950	11950	11500	431490	5017883200	00	0.00	N	5	-250
645	20220914	11850	11750	11950	11650	378028	4474524500	00	0.00	N	5	-300
646	20220913	12150	12200	12450	12100	239983	2937135000	00	0.00	N	2	150
647	20220908	12000	11950	12100	11850	194264	2319342150	00	0.00	N	2	200
648	20220907	11800	12050	12100	11600	473202	5581148150	00	0.00	N	5	-300
649	20220906	12100	12350	12600	12100	363144	4465671550	00	0.00	N	5	-150
650	20220905	12250	12950	13000	12150	495957	6213201400	00	0.00	N	5	-600
651	20220902	12850	12350	13050	12300	798106	10239917900	00	0.00	N	2	650
652	20220901	12200	12500	12650	12200	305649	3802727850	00	0.00	N	5	-350
653	20220831	12550	12250	12800	12200	397562	4993851150	00	0.00	N	2	200
654	20220830	12350	12000	12450	12000	238571	2926630800	00	0.00	N	2	350
655	20220829	12000	11950	12200	11900	382137	4595218300	00	0.00	N	5	-450
656	20220826	12450	12700	12850	12400	371559	4695559250	00	0.00	N	5	-150
657	20220825	12600	12200	12800	12200	509521	6393035300	00	0.00	N	2	350
658	20220824	12250	12200	12400	11900	458664	5580787600	00	0.00	N	2	50
659	20220823	12200	12500	12550	12000	722863	8826331050	00	0.00	N	5	-450
660	20220822	12650	12850	13050	12550	429707	5478375650	00	0.00	N	5	-400
661	20220819	13050	13400	13400	12900	549061	7170158800	00	0.00	N	5	-250
662	20220818	13300	13500	13700	13200	649904	8701633100	00	0.00	N	5	-250
663	20220817	13550	14350	14400	13450	1152199	15874417100	00	0.00	N	5	-750
664	20220816	14300	14500	14600	13900	1157637	16543802400	00	0.00	N	5	-200
665	20220812	14500	14050	14900	13800	2886463	42092299250	00	0.00	N	2	550
666	20220811	13950	13400	14200	13300	1467211	20373342450	00	0.00	N	2	650
667	20220810	13300	13650	13900	13150	1021589	13747342600	00	0.00	N	5	-350
668	20220809	13650	13600	14000	13350	862246	11798592300	00	0.00	N	5	-50
669	20220808	13700	13950	14200	13600	1520721	21157520150	00	0.00	N	5	-350
670	20220805	14050	12650	14500	12550	9093454	127194012100	00	0.00	N	2	1450
671	20220804	12600	11950	12600	11950	1772825	21914539550	00	0.00	N	2	950
672	20220803	11650	11600	11800	11500	222123	2579806900	00	0.00	N	3	0
673	20220802	11650	11750	11800	11500	241437	2802191150	00	0.00	N	5	-150
674	20220801	11800	11650	11900	11500	444684	5200910050	00	0.00	N	2	300
675	20220729	11500	11850	11900	11450	666969	7714662650	00	0.00	N	5	-400
676	20220728	11900	12300	12300	11600	472465	5654555450	00	0.00	N	5	-300
677	20220727	12200	12200	12350	12100	241568	2943315950	00	0.00	N	5	-50
678	20220726	12250	12400	12600	12100	408119	5016574500	00	0.00	N	2	50
679	20220725	12200	12600	12750	12150	525166	6516842500	00	0.00	N	5	-150
680	20220722	12350	12350	12500	12200	351515	4338540450	00	0.00	N	3	0
681	20220721	12350	12850	12900	12250	781434	9721209550	00	0.00	N	5	-450
682	20220720	12800	12850	13050	12600	521352	6674644000	00	0.00	N	2	50
683	20220719	12750	12550	12900	12350	606557	7680793500	00	0.00	N	2	300
684	20220718	12450	12650	12700	12150	649227	8030533050	00	0.00	N	5	-100
685	20220715	12550	12900	13100	12500	953894	12190122800	00	0.00	N	5	-250
686	20220714	12800	12400	13000	12250	1131360	14355372500	00	0.00	N	2	450
687	20220713	12350	12400	12750	12300	814488	10205655600	00	0.00	N	2	150
688	20220712	12200	12150	12550	12050	540530	6629728550	00	0.00	N	3	0
689	20220711	12200	12250	12900	12100	811200	10102663300	00	0.00	N	3	0
690	20220708	12200	12450	12450	12050	454055	5541830300	00	0.00	N	2	50
691	20220707	12150	11900	12350	11700	642039	7782727700	00	0.00	N	2	300
692	20220706	11850	11550	12150	11450	616691	7316451850	00	0.00	N	2	300
693	20220705	11550	10850	11550	10850	581373	6603996200	00	0.00	N	2	650
694	20220704	10900	10850	11250	10750	672703	7378428900	00	0.00	N	3	0
695	20220701	10900	11500	11700	10700	762601	8440299950	00	0.00	N	5	-600
696	20220630	11500	11700	11950	11450	455363	5322661100	00	0.00	N	5	-100
697	20220629	11600	11700	11950	11500	492734	5754708950	00	0.00	N	5	-400
698	20220628	12000	12050	12050	11700	367361	4374629800	00	0.00	N	2	50
699	20220627	11950	11550	12300	11350	839284	10015607250	00	0.00	N	2	450
700	20220624	11500	11600	11950	11100	1184056	13684001300	00	0.00	N	5	-150
701	20220623	11650	13550	13700	11300	2182755	27017479850	00	0.00	N	5	-2300
702	20220622	13950	14350	14650	13450	3437190	48176117000	00	0.00	N	2	500
703	20220621	13450	13300	13600	12850	582611	7702752500	00	0.00	N	2	250
704	20220620	13200	13650	13800	13000	663528	8846670250	00	0.00	N	5	-350
705	20220617	13550	13150	13800	12900	971978	13077530000	00	0.00	N	5	-50
706	20220616	13600	13750	14100	13550	655374	9060095400	00	0.00	N	2	50
707	20220615	13550	13800	14500	13500	1329126	18639542350	00	0.00	N	5	-100
708	20220614	13650	13850	14050	13400	1229491	16864054200	00	0.00	N	5	-500
709	20220613	14150	14700	14850	14100	879268	12682275750	00	0.00	N	5	-950
710	20220610	15100	15150	15400	14850	787807	11933694500	00	0.00	N	5	-200
711	20220609	15300	14800	15450	14700	1296750	19700337300	00	0.00	N	2	550
712	20220608	14750	14700	15400	14550	1212360	18120308100	00	0.00	N	2	100
713	20220607	14650	15300	15400	14350	1332091	19643513950	00	0.00	N	5	-800
714	20220603	15450	15800	16050	15350	1262172	19641802600	00	0.00	N	5	-250
715	20220602	15700	15700	16450	15500	3363447	53622136050	00	0.00	N	2	100
716	20220531	15600	14800	15650	14550	3006889	45977797050	00	0.00	N	2	700
717	20220530	14900	14750	15100	14650	1142512	16997369250	00	0.00	N	2	150
718	20220527	14750	14650	14850	14150	1621619	23604138250	00	0.00	N	2	250
719	20220526	14500	15050	15200	14250	1975456	29129305600	00	0.00	N	5	-200
720	20220525	14700	15150	15300	14550	2730064	40836626500	00	0.00	N	5	-700
721	20220524	15400	14450	15600	14200	6406212	96055683850	00	0.00	N	2	850
722	20220523	14550	15150	16300	14400	16022743	245026500150	00	0.00	N	2	1100
723	20220520	13450	13700	13850	13400	736197	10043742050	00	0.00	N	5	-100
724	20220519	13550	13000	13700	13000	685850	9214349100	00	0.00	N	2	200
725	20220518	13350	13550	13600	12800	1234167	16258858850	00	0.00	N	5	-100
726	20220517	13450	13450	13650	13200	660355	8860743550	00	0.00	N	3	0
727	20220516	13450	13050	13700	13000	1186275	15915319400	00	0.00	N	2	400