KissMeData/078350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	11160	11200	11440	11040	210774	2365368680	00	0.00	N	5	-30
3	20250314	11190	10400	11320	10370	228268	2503088260	00	0.00	N	2	860
4	20250313	10330	10720	10720	10300	60029	627957215	00	0.00	N	5	-100
5	20250312	10430	9900	10540	9890	173472	1792340875	00	0.00	N	2	680
6	20250311	9750	9740	10070	9650	119526	1169420285	00	0.00	N	5	-340
7	20250310	10090	10030	10290	9990	65606	666800395	00	0.00	N	2	20
8	20250307	10070	10010	10230	9900	44431	447164165	00	0.00	N	3	0
9	20250306	10070	10610	10740	10010	99665	1013342510	00	0.00	N	5	-500
10	20250305	10570	10080	10670	10080	93526	974643530	00	0.00	N	2	510
11	20250304	10060	9970	10180	9770	75842	758333800	00	0.00	N	2	20
12	20250228	10040	10150	10260	10040	92419	935439570	00	0.00	N	5	-420
13	20250227	10460	10720	10920	10410	84541	894683290	00	0.00	N	5	-150
14	20250226	10610	10550	10740	10470	91801	972680220	00	0.00	N	2	60
15	20250225	10550	10850	10850	10510	99575	1056871640	00	0.00	N	5	-450
16	20250224	11000	11050	11190	10750	102906	1120118260	00	0.00	N	5	-220
17	20250221	11220	10900	11250	10790	100021	1104822440	00	0.00	N	2	260
18	20250220	10960	11280	11460	10860	158027	1753605820	00	0.00	N	5	-360
19	20250219	11320	11680	11830	11220	294692	3395632270	00	0.00	N	5	-50
20	20250218	11370	11700	11750	11320	228409	2625914550	00	0.00	N	2	110
21	20250217	11260	11200	11540	11110	215703	2445157090	00	0.00	N	2	210
22	20250214	11050	10560	11200	10510	221535	2415301610	00	0.00	N	2	620
23	20250213	10430	10570	10690	10280	95891	1004002220	00	0.00	N	5	-20
24	20250212	10450	10700	10930	10290	140318	1477111630	00	0.00	N	5	-90
25	20250211	10540	10810	11220	10540	428515	4645139270	00	0.00	N	2	170
26	20250210	10370	9630	10580	9310	248026	2498130630	00	0.00	N	2	650
27	20250207	9720	9310	9860	9060	140194	1341447140	00	0.00	N	2	510
28	20250206	9210	9070	9250	8940	87648	793021790	00	0.00	N	2	140
29	20250205	9070	9240	9260	8950	40996	371952640	00	0.00	N	3	0
30	20250204	9070	8820	9340	8810	109762	1003715040	00	0.00	N	2	420
31	20250203	8650	9300	9300	8550	175674	1536794410	00	0.00	N	5	-760
32	20250131	9410	9730	9730	9290	126162	1190615120	00	0.00	N	5	-290
33	20250124	9700	9820	10040	9570	132700	1296883050	00	0.00	N	5	-120
34	20250123	9820	9900	10060	9720	111721	1103147710	00	0.00	N	3	0
35	20250122	9820	9720	9870	9410	71929	694096260	00	0.00	N	2	350
36	20250121	9470	9600	9790	9400	80869	774567100	00	0.00	N	5	-80
37	20250120	9550	9390	9750	9180	121809	1159403780	00	0.00	N	2	240
38	20250117	9310	9130	9350	9120	41607	386161030	00	0.00	N	2	190
39	20250116	9120	9240	9360	9080	65225	600337970	00	0.00	N	5	-30
40	20250115	9150	9120	9270	9100	50222	461175520	00	0.00	N	2	50
41	20250114	9100	8850	9320	8850	150109	1375325970	00	0.00	N	2	350
42	20250113	8750	9250	9250	8750	64760	574706780	00	0.00	N	5	-340
43	20250110	9090	9000	9230	8920	36679	334203630	00	0.00	N	2	90
44	20250109	9000	9220	9250	8950	62414	565682170	00	0.00	N	5	-220
45	20250108	9220	8880	9310	8880	144713	1327253860	00	0.00	N	2	200
46	20250107	9020	9470	9470	9000	82171	751685440	00	0.00	N	5	-290
47	20250106	9310	8950	9410	8950	102842	952875250	00	0.00	N	2	380
48	20250103	8930	8630	9140	8550	130132	1170263120	00	0.00	N	2	430
49	20250102	8500	8400	8580	8330	35693	301610780	00	0.00	N	5	-30
50	20241230	8530	8230	8590	8130	68971	585262250	00	0.00	N	2	300
51	20241227	8230	8020	8460	8000	116945	971472840	02	0.00	N	2	250
52	20241226	7980	8460	8470	7980	77556	630186370	00	0.00	N	5	-400
53	20241224	8380	8240	8390	7910	72266	594957110	00	0.00	N	2	200
54	20241223	8180	7930	8230	7930	47985	390436490	00	0.00	N	2	270
55	20241220	7910	8180	8220	7910	58377	467403700	00	0.00	N	5	-280
56	20241219	8190	8200	8340	8110	58314	477340490	00	0.00	N	5	-260
57	20241218	8450	8470	8520	8320	43992	369973210	00	0.00	N	5	-100
58	20241217	8550	8380	8580	8110	51790	435404080	00	0.00	N	2	240
59	20241216	8310	8430	8540	8300	69874	586099720	00	0.00	N	5	-20
60	20241213	8330	8260	8440	8260	40024	334242910	00	0.00	N	3	0
61	20241212	8330	8250	8420	8020	46380	384873980	00	0.00	N	2	110
62	20241211	8220	7880	8270	7870	89419	729954210	00	0.00	N	2	280
63	20241210	7940	7500	8160	7500	103679	822020950	00	0.00	N	2	530
64	20241209	7410	7630	7700	7400	100955	754540390	00	0.00	N	5	-400
65	20241206	7810	8100	8110	7540	102482	801498280	00	0.00	N	5	-270
66	20241205	8080	8100	8370	8020	101794	830636850	00	0.00	N	5	-20
67	20241204	8100	8050	8230	7970	57869	466555410	00	0.00	N	5	-140
68	20241203	8240	8040	8340	8040	64381	530069860	00	0.00	N	2	210
69	20241202	8030	8170	8300	8030	48908	397120600	00	0.00	N	5	-190
70	20241129	8220	8420	8440	8090	109269	893556390	00	0.00	N	5	-200
71	20241128	8420	8540	8600	8340	68943	580114340	00	0.00	N	5	-120
72	20241127	8540	8910	8950	8530	93261	803795100	00	0.00	N	5	-290
73	20241126	8830	9050	9050	8780	35171	311660170	00	0.00	N	5	-80
74	20241125	8910	8680	9050	8680	59051	526961880	00	0.00	N	2	230
75	20241122	8680	8650	8920	8640	60601	531572230	00	0.00	N	2	10
76	20241121	8670	8730	8850	8610	66799	580404060	00	0.00	N	5	-100
77	20241120	8770	8820	8890	8640	56260	492235540	00	0.00	N	5	-40
78	20241119	8810	8810	8940	8700	102048	901065890	00	0.00	N	2	40
79	20241118	8770	9080	9200	8670	236886	2115538400	00	0.00	N	5	-330
80	20241115	9100	9250	9600	8990	259248	2384127050	00	0.00	N	5	-240
81	20241114	9340	10120	10320	9340	204353	2001448590	00	0.00	N	5	-780
82	20241113	10120	10070	10380	10000	84123	858407840	00	0.00	N	5	-100
83	20241112	10220	10620	10720	10210	105844	1099004200	00	0.00	N	5	-400
84	20241111	10620	11400	11430	10620	148200	1600366600	00	0.00	N	5	-880
85	20241108	11500	11500	11930	11390	72445	844605980	00	0.00	N	2	50
86	20241107	11450	11790	11860	11230	104085	1193764530	00	0.00	N	5	-230
87	20241106	11680	12130	12130	11580	56666	670093980	00	0.00	N	5	-200
88	20241105	11880	11610	12020	11610	51820	615632600	00	0.00	N	2	130
89	20241104	11750	11650	12000	11560	75302	885184130	00	0.00	N	2	100
90	20241101	11650	11750	11890	11650	53477	626657790	00	0.00	N	5	-290
91	20241031	11940	11500	12400	11500	155586	1873105140	00	0.00	N	2	240
92	20241030	11700	11990	12060	11620	59816	702801700	00	0.00	N	5	-260
93	20241029	11960	12190	12190	11760	72489	861515070	00	0.00	N	5	-240
94	20241028	12200	11560	12340	11510	85586	1027903020	00	0.00	N	2	540
95	20241025	11660	11600	12190	11560	135847	1609444840	00	0.00	N	2	340
96	20241024	11320	11630	11670	11300	63566	726163730	00	0.00	N	5	-410
97	20241023	11730	11520	11960	11380	112929	1318039250	00	0.00	N	2	180
98	20241022	11550	12130	12350	11550	115090	1352287920	00	0.00	N	5	-650
99	20241021	12200	12360	12470	12050	36970	454704200	00	0.00	N	5	-50
100	20241018	12250	12600	12750	12250	62009	767984650	00	0.00	N	5	-390
101	20241017	12640	12890	12890	12400	89320	1121733740	00	0.00	N	5	-80
102	20241016	12720	12920	12950	12650	73681	938372720	00	0.00	N	5	-420
103	20241015	13140	13480	13480	13090	87018	1151463380	00	0.00	N	5	-150
104	20241014	13290	13100	13450	13040	47684	631295080	00	0.00	N	2	170
105	20241011	13120	13050	13390	13050	86610	1143858580	00	0.00	N	2	120
106	20241010	13000	13470	13650	12930	124494	1640673340	00	0.00	N	5	-440
107	20241008	13440	13700	13900	13430	85952	1161374600	00	0.00	N	5	-410
108	20241007	13850	13460	13990	13200	69268	950374550	00	0.00	N	2	450
109	20241004	13400	13510	13710	13350	45576	614525950	00	0.00	N	5	-100
110	20241002	13500	13200	14000	13200	79701	1079115110	00	0.00	N	5	-230
111	20240930	13730	14130	14280	13730	103369	1438509270	00	0.00	N	5	-400
112	20240927	14130	14250	14390	14040	119470	1693755590	00	0.00	N	3	0
113	20240926	14130	13800	14140	13700	324008	4529830170	00	0.00	N	2	910
114	20240925	13220	12850	13700	12810	265429	3569179150	00	0.00	N	2	510
115	20240924	12710	12360	12740	12360	115417	1454651490	00	0.00	N	2	350
116	20240923	12360	12260	12650	12170	77134	959007560	00	0.00	N	2	150
117	20240920	12210	12750	13030	12190	170251	2120356330	00	0.00	N	5	-240
118	20240919	12450	12800	13050	12210	148152	1849375750	00	0.00	N	5	-280
119	20240913	12730	13000	13000	12550	127512	1620939190	00	0.00	N	5	-270
120	20240912	13000	12450	13080	12400	215076	2754264020	00	0.00	N	2	920
121	20240911	12080	12250	12420	12050	89308	1091193300	00	0.00	N	5	-50
122	20240910	12130	12450	12530	12020	114331	1395999290	00	0.00	N	5	-320
123	20240909	12450	12170	12520	12060	82491	1019363650	00	0.00	N	5	-20
124	20240906	12470	12700	12840	12170	156657	1948082980	00	0.00	N	5	-270
125	20240905	12740	13000	13070	12580	261808	3351782880	00	0.00	N	5	-50
126	20240904	12790	12900	13100	12690	311076	4006040930	00	0.00	N	5	-870
127	20240903	13660	14010	14150	13650	86255	1193423350	00	0.00	N	5	-370
128	20240902	14030	14400	14400	13920	78799	1111351380	00	0.00	N	5	-370
129	20240830	14400	14480	14700	14190	86288	1242520490	00	0.00	N	2	10
130	20240829	14390	14600	14600	14100	240389	3443119530	00	0.00	N	5	-560
131	20240828	14950	14920	15180	14560	91368	1355260840	00	0.00	N	2	60
132	20240827	14890	14650	14950	14470	92849	1369000100	00	0.00	N	2	80
133	20240826	14810	15520	15630	14550	123908	1867166940	00	0.00	N	5	-610
134	20240823	15420	15210	15570	15170	99103	1526483250	00	0.00	N	5	-110
135	20240822	15530	15850	16050	15350	87294	1362906650	00	0.00	N	5	-320
136	20240821	15850	15750	16080	15570	81091	1279876410	00	0.00	N	5	-150
137	20240820	16000	15500	16310	15500	221017	3543318860	00	0.00	N	2	770
138	20240819	15230	16330	16330	15230	288926	4515652480	00	0.00	N	5	-1040
139	20240816	16270	16720	16820	15970	716093	11659904140	00	0.00	N	5	-1430
140	20240814	17700	16990	18110	16990	356442	6156909520	00	0.00	N	2	1150
141	20240813	16550	16570	16790	16080	95403	1562340940	00	0.00	N	2	250
142	20240812	16300	15640	16830	15640	163006	2675199500	00	0.00	N	2	660
143	20240809	15640	15800	16120	15400	190696	3019759650	00	0.00	N	2	340
144	20240808	15300	14680	15380	14500	245552	3662108110	00	0.00	N	2	10
145	20240807	15290	15250	15890	14690	140405	2147891870	00	0.00	N	2	110
146	20240806	15180	14460	15650	14460	196906	2988094330	00	0.00	N	2	850
147	20240805	14330	15880	16200	13810	354455	5386516970	00	0.00	N	5	-2100
148	20240802	16430	17700	17980	16370	517298	8675078240	00	0.00	N	5	-2170
149	20240801	18600	19000	19230	18370	132973	2501684690	00	0.00	N	2	100
150	20240731	18500	17460	18630	17410	157377	2853540230	00	0.00	N	2	880
151	20240730	17620	18000	18000	17400	135308	2375140690	00	0.00	N	5	-480
152	20240729	18100	17730	18100	17650	104137	1860474390	00	0.00	N	2	370
153	20240726	17730	17800	18080	17530	140110	2478736960	00	0.00	N	5	-80
154	20240725	17810	18250	18390	17750	191192	3430082250	00	0.00	N	5	-920
155	20240724	18730	18790	19190	18560	121715	2293516290	00	0.00	N	5	-190
156	20240723	18920	19100	19480	18830	109580	2094748560	00	0.00	N	2	60
157	20240722	18860	19660	19660	18670	147544	2785953640	00	0.00	N	5	-890
158	20240719	19750	19260	19760	19030	132007	2563602220	00	0.00	N	2	300
159	20240718	19450	19670	19980	19220	253720	4929982760	00	0.00	N	5	-800
160	20240717	20250	20900	21200	20000	246820	5051474450	00	0.00	N	5	-750
161	20240716	21000	21100	21300	20600	100031	2087136450	00	0.00	N	5	-350
162	20240715	21350	21000	21550	20500	146206	3080394900	00	0.00	N	2	400
163	20240712	20950	21750	21950	20850	258921	5491264750	00	0.00	N	5	-1300
164	20240711	22250	21400	22550	21250	347310	7648949050	00	0.00	N	2	1050
165	20240710	21200	21800	21800	21000	230435	4894083000	00	0.00	N	5	-750
166	20240709	21950	22150	22350	21550	168403	3689519950	00	0.00	N	5	-100
167	20240708	22050	23050	23150	21900	284075	6340219550	00	0.00	N	5	-900
168	20240705	22950	23000	24100	22300	490081	11422603300	00	0.00	N	2	250
169	20240704	22700	21950	23000	21350	594869	13154894700	00	0.00	N	2	1050
170	20240703	21650	22850	22850	21450	438710	9547252950	00	0.00	N	5	-1150
171	20240702	22800	23700	24100	22400	315576	7284426500	00	0.00	N	5	-850
172	20240701	23650	23400	24850	23400	319552	7754360800	00	0.00	N	2	50
173	20240628	23600	24700	24700	23100	351671	8297743750	00	0.00	N	5	-1000
174	20240627	24600	24350	24850	24000	195142	4762352500	00	0.00	N	5	-250
175	20240626	24850	24850	25000	23850	225977	5531257800	00	0.00	N	2	100
176	20240625	24750	23950	24900	23350	279511	6778392900	00	0.00	N	2	300
177	20240624	24450	24750	24750	23850	231237	5599334850	00	0.00	N	5	-650
178	20240621	25100	25400	25500	24350	351587	8699584800	00	0.00	N	5	-1100
179	20240620	26200	25700	26350	25400	226278	5857843850	00	0.00	N	2	450
180	20240619	25750	26750	27500	25200	452022	11859412450	00	0.00	N	5	-550
181	20240618	26300	26200	27500	26200	501250	13459032550	00	0.00	N	2	300
182	20240617	26000	25600	26550	24750	286892	7407849500	00	0.00	N	2	400
183	20240614	25600	26100	26600	25000	304095	7763348750	00	0.00	N	5	-500
184	20240613	26100	27000	27250	26000	488102	13043982850	00	0.00	N	5	-200
185	20240612	26300	25300	26350	24850	582677	15109867850	00	0.00	N	2	1500
186	20240611	24800	25650	26000	24700	409486	10309302900	00	0.00	N	5	-300
187	20240610	25100	23850	25300	23500	424318	10436682150	00	0.00	N	2	1250
188	20240607	23850	23800	24600	23200	321248	7694247150	00	0.00	N	5	-50
189	20240605	23900	23550	24150	23350	296315	7029202700	00	0.00	N	2	850
190	20240604	23050	24550	25050	22600	587794	13849382400	00	0.00	N	5	-1400
191	20240603	24450	24100	25100	23650	285058	6943872750	00	0.00	N	2	350
192	20240531	24100	25000	25200	23750	392129	9599133100	00	0.00	N	5	-350
193	20240530	24450	24500	25050	23550	398251	9715179750	00	0.00	N	5	-50
194	20240529	24500	25600	25850	24300	303740	7580935100	00	0.00	N	5	-850
195	20240528	25350	26200	26200	25200	326206	8331420450	00	0.00	N	5	-850
196	20240527	26200	25350	26400	24750	454520	11660009350	00	0.00	N	2	1100
197	20240524	25100	25800	26250	24750	596857	15046155650	00	0.00	N	5	-1250
198	20240523	26350	27950	28250	26200	556589	15144341300	00	0.00	N	5	-1100
199	20240522	27450	27950	27950	26800	426662	11637856200	00	0.00	N	5	-150
200	20240521	27600	26950	28600	26750	1072683	29860744050	00	0.00	N	2	1200
201	20240520	26400	25950	26750	25650	535552	13967692100	00	0.00	N	2	300
202	20240517	26100	27400	27800	25800	811069	21418832550	00	0.00	N	5	-2050
203	20240516	28150	30100	31750	27250	1936615	57226483350	00	0.00	N	5	-100
204	20240514	28250	26250	28850	26250	1455121	40538672000	00	0.00	N	2	2100
205	20240513	26150	26750	27400	25550	428209	11249566250	00	0.00	N	2	100
206	20240510	26050	26150	27050	24850	727821	18801764350	00	0.00	N	2	50
207	20240509	26000	27050	27550	25300	598881	15709438700	00	0.00	N	5	-1000
208	20240508	27000	26950	27600	26200	287611	7712193600	00	0.00	N	2	50
209	20240507	26950	27200	28050	26100	659874	17968378050	00	0.00	N	2	300
210	20240503	26650	27400	27700	26300	654472	17578915000	00	0.00	N	5	-450
211	20240502	27100	28650	29050	26000	967095	26163300150	00	0.00	N	5	-1850
212	20240430	28950	26600	30800	26550	1396441	40453724050	00	0.00	N	2	2000
213	20240429	26950	27200	27950	26250	633228	17030785800	00	0.00	N	5	-250
214	20240426	27200	24700	28000	23950	1612058	42616564250	00	0.00	N	2	2800
215	20240425	24400	22500	25700	22300	1684775	41607553100	00	0.00	N	2	1500
216	20240424	22900	22650	24300	22400	1111285	25966822900	00	0.00	N	2	1250
217	20240423	21650	21050	22050	20600	613858	13087405150	00	0.00	N	2	950
218	20240422	20700	20450	21400	19890	516451	10536109530	00	0.00	N	5	-250
219	20240419	20950	22900	22900	20300	914636	19313651750	00	0.00	N	5	-2050
220	20240418	23000	22350	23450	22200	605489	13799138250	00	0.00	N	2	500
221	20240417	22500	23400	23950	21850	461809	10538642150	00	0.00	N	5	-500
222	20240416	23000	23750	25000	22150	795857	18476317250	00	0.00	N	5	-1250
223	20240415	24250	22550	24450	22050	1181712	27714368000	00	0.00	N	2	2050
224	20240412	22200	22550	22800	21500	518019	11464600500	00	0.00	N	2	200
225	20240411	22000	20050	22200	19770	527033	11211262040	00	0.00	N	2	1350
226	20240409	20650	20400	21150	19750	613786	12480938660	00	0.00	N	2	250
227	20240408	20400	22500	22600	20150	716603	15040896800	00	0.00	N	5	-2250
228	20240405	22650	21100	22650	20700	1039173	22578210250	00	0.00	N	2	950
229	20240404	21700	20250	21900	20050	1217259	25675882490	00	0.00	N	2	2070
230	20240403	19630	19500	20200	19180	537371	10524226580	00	0.00	N	5	-370
231	20240402	20000	20600	21950	19300	2704469	56355361690	00	0.00	N	2	1000
232	20240401	19000	19250	20800	18680	793315	15460973240	00	0.00	N	5	-230
233	20240329	19230	17370	19920	17200	1566491	29740207340	00	0.00	N	2	1710
234	20240328	17520	16310	17880	16310	581037	10084788350	00	0.00	N	2	1130
235	20240327	16390	16350	16560	16150	112034	1832232970	00	0.00	N	5	-160
236	20240326	16550	15930	16730	15930	257501	4256421810	00	0.00	N	2	640
237	20240325	15910	16240	16500	15910	119868	1939140010	00	0.00	N	5	-330
238	20240322	16240	16830	16870	16100	159896	2616271640	00	0.00	N	5	-590
239	20240321	16830	16610	17690	16610	513626	8860655320	00	0.00	N	2	490
240	20240320	16340	15410	16580	15260	336502	5440370950	00	0.00	N	2	830
241	20240319	15510	15470	15740	15160	104459	1615033670	00	0.00	N	5	-130
242	20240318	15640	16040	16040	15070	299916	4639588940	00	0.00	N	5	-320
243	20240315	15960	16060	16480	15830	160809	2589505100	00	0.00	N	5	-110
244	20240314	16070	16300	16400	15730	137028	2192773100	00	0.00	N	5	-260
245	20240313	16330	16500	16790	15870	302251	4880117880	00	0.00	N	5	-40
246	20240312	16370	16210	16980	16080	454005	7522800320	00	0.00	N	2	270
247	20240311	16100	15760	16340	15300	276992	4375139760	00	0.00	N	2	100
248	20240308	16000	16000	16480	15720	278071	4451682970	00	0.00	N	3	0
249	20240307	16000	15530	16730	15530	566767	9209940120	00	0.00	N	2	300
250	20240306	15700	14250	15810	14230	492811	7564491700	00	0.00	N	2	1400
251	20240305	14300	14400	14520	13980	136394	1933196180	00	0.00	N	5	-150
252	20240304	14450	14650	14750	13950	253501	3627260860	00	0.00	N	2	110
253	20240229	14340	14260	14380	13910	157058	2220184750	00	0.00	N	2	180
254	20240228	14160	14360	14590	14070	154605	2209248400	00	0.00	N	5	-200
255	20240227	14360	14840	14960	14160	226525	3273410490	00	0.00	N	5	-670
256	20240226	15030	15360	15700	14930	177062	2681932130	00	0.00	N	5	-620
257	20240223	15650	16100	16140	15430	83581	1310659400	00	0.00	N	5	-250
258	20240222	15900	15790	16090	15550	89480	1415854050	00	0.00	N	2	280
259	20240221	15620	16060	16200	15480	100047	1575899850	00	0.00	N	5	-490
260	20240220	16110	15820	16540	15550	127127	2039118650	00	0.00	N	2	290
261	20240219	15820	15870	16290	15810	95185	1519988510	00	0.00	N	5	-420
262	20240216	16240	15940	16500	15190	327548	5157764700	00	0.00	N	2	130
263	20240215	16110	15370	16740	15260	564905	9061118690	00	0.00	N	2	1050
264	20240214	15060	14790	15320	14710	113625	1713439580	00	0.00	N	5	-40
265	20240213	15100	14700	15340	14490	215831	3207979300	00	0.00	N	2	460
266	20240208	14640	14190	14650	14100	159144	2292413360	00	0.00	N	2	610
267	20240207	14030	14300	14300	13720	212676	2957765160	00	0.00	N	5	-290
268	20240206	14320	14400	14820	13710	338606	4820678210	00	0.00	N	2	10
269	20240205	14310	15130	15130	14290	200293	2901063080	00	0.00	N	5	-640
270	20240202	14950	14870	15160	14770	128791	1923251720	00	0.00	N	2	210
271	20240201	14740	15770	15770	14590	313856	4677252160	00	0.00	N	5	-1050
272	20240131	15790	16200	16410	15680	221300	3536032530	00	0.00	N	5	-360
273	20240130	16150	15600	16230	15150	224898	3538764660	00	0.00	N	2	550
274	20240129	15600	15710	15960	15190	110718	1718459160	00	0.00	N	5	-190
275	20240126	15790	15910	16050	15550	140839	2224900590	00	0.00	N	5	-280
276	20240125	16070	16530	16570	15890	201484	3254499420	00	0.00	N	5	-420
277	20240124	16490	16130	16540	15670	232965	3773244010	00	0.00	N	2	430
278	20240123	16060	16340	16500	15650	170062	2744624590	00	0.00	N	5	-280
279	20240122	16340	16300	16630	15880	463405	7545444770	00	0.00	N	2	620
280	20240119	15720	14990	15900	14830	285209	4424914610	00	0.00	N	2	920
281	20240118	14800	14710	14820	14340	118169	1727947430	00	0.00	N	2	80
282	20240117	14720	14800	15060	14310	141341	2063577550	00	0.00	N	5	-140
283	20240116	14860	14760	15130	14510	190743	2827587910	00	0.00	N	5	-100
284	20240115	14960	15500	15950	14900	204713	3109163250	00	0.00	N	5	-740
285	20240112	15700	15660	16100	15150	217181	3405717770	00	0.00	N	2	40
286	20240111	15660	15520	15730	15350	109080	1697861670	00	0.00	N	2	160
287	20240110	15500	15920	16040	15350	192530	2985661310	00	0.00	N	5	-420
288	20240109	15920	16350	16900	15670	287821	4666528340	00	0.00	N	5	-200
289	20240108	16120	16440	17000	15880	305082	4985962560	00	0.00	N	5	-380
290	20240105	16500	16470	16830	15910	441233	7254946660	00	0.00	N	2	90
291	20240104	16410	14810	16450	14800	1262720	20120542550	00	0.00	N	2	1460
292	20240103	14950	14550	15070	14320	211983	3113094520	00	0.00	N	2	60
293	20240102	14890	14290	15160	14290	300559	4462658100	00	0.00	N	2	670
294	20231228	14220	14430	14430	14060	131878	1868148500	00	0.00	N	5	-210
295	20231227	14430	14620	14620	14230	133292	1915859170	02	0.00	N	5	-70
296	20231226	14500	14370	14660	14010	266705	3845397490	00	0.00	N	2	260
297	20231222	14240	14000	14570	13980	399724	5719845060	00	0.00	N	2	500
298	20231221	13740	13660	13870	13520	93909	1285758020	00	0.00	N	5	-70
299	20231220	13810	14240	14240	13670	176353	2451201710	00	0.00	N	5	-110
300	20231219	13920	14070	14190	13780	129188	1801744010	00	0.00	N	5	-150
301	20231218	14070	13710	14120	13650	209743	2916965690	00	0.00	N	2	450
302	20231215	13620	14040	14130	13520	210599	2893506100	00	0.00	N	5	-410
303	20231214	14030	14700	15030	13930	897231	12909392470	00	0.00	N	5	-290
304	20231213	14320	13660	15450	13470	2120788	31142626970	00	0.00	N	2	950
305	20231212	13370	12940	13580	12940	146618	1954844000	00	0.00	N	2	590
306	20231211	12780	12930	13040	12690	48849	628655760	00	0.00	N	5	-130
307	20231208	12910	12670	13080	12670	36576	472012580	00	0.00	N	2	260
308	20231207	12650	12820	12850	12550	55814	707296200	00	0.00	N	5	-190
309	20231206	12840	12630	12840	12510	30026	380988120	00	0.00	N	2	210
310	20231205	12630	13050	13050	12500	122831	1559235970	00	0.00	N	5	-440
311	20231204	13070	13260	13260	13050	48671	637699080	00	0.00	N	5	-200
312	20231201	13270	13230	13400	13160	58524	778261830	00	0.00	N	5	-90
313	20231130	13360	13100	13400	12920	66794	886132600	00	0.00	N	2	270
314	20231129	13090	13250	13260	12900	38269	499139290	00	0.00	N	5	-160
315	20231128	13250	13160	13340	12960	40064	528208490	00	0.00	N	2	100
316	20231127	13150	13020	13240	12740	86141	1119596320	00	0.00	N	2	200
317	20231124	12950	13070	13390	12820	74042	962317400	00	0.00	N	5	-220
318	20231123	13170	13480	13600	13150	104713	1387894080	00	0.00	N	5	-440
319	20231122	13610	13540	13690	13290	72707	978862130	00	0.00	N	5	-80
320	20231121	13690	13500	13750	13290	69954	950150490	00	0.00	N	2	320
321	20231120	13370	13160	13530	13000	62649	831640130	00	0.00	N	2	260
322	20231117	13110	12910	13680	12820	128339	1696916370	00	0.00	N	2	70
323	20231116	13040	13090	13100	12590	105849	1356980700	00	0.00	N	5	-60
324	20231115	13100	13000	13540	12940	112429	1474230410	00	0.00	N	2	380
325	20231114	12720	12970	13050	12320	74347	950969790	00	0.00	N	2	150
326	20231113	12570	13250	13290	12530	119796	1531264450	00	0.00	N	5	-660
327	20231110	13230	13310	13480	12970	48815	640242530	00	0.00	N	5	-80
328	20231109	13310	13780	13810	12600	77346	1031127790	00	0.00	N	5	-470
329	20231108	13780	13650	14130	13600	98952	1373313720	00	0.00	N	2	190
330	20231107	13590	13470	13740	13100	60249	813746660	00	0.00	N	2	120
331	20231106	13470	13300	13600	13010	83115	1104397930	00	0.00	N	2	370
332	20231103	13100	13200	13240	12850	43474	568939790	00	0.00	N	2	70
333	20231102	13030	12750	13190	12730	53712	695336920	00	0.00	N	2	630
334	20231101	12400	12540	12640	12330	18771	233218420	00	0.00	N	2	100
335	20231031	12300	12550	12780	12190	44117	547986330	00	0.00	N	5	-250
336	20231030	12550	12480	12680	12380	22764	284805870	00	0.00	N	2	70
337	20231027	12480	12720	12750	12350	64754	810674990	00	0.00	N	5	-230
338	20231026	12710	12600	12990	12380	80245	1012036590	00	0.00	N	5	-270
339	20231025	12980	13040	13470	12930	47336	623685170	00	0.00	N	5	-40
340	20231024	13020	12490	13040	12410	49794	634730470	00	0.00	N	2	540
341	20231023	12480	12530	13290	12410	57251	728371720	00	0.00	N	5	-370
342	20231020	12850	12730	13000	12100	144366	1801327240	00	0.00	N	5	-150
343	20231019	13000	13500	13500	12910	44162	578925900	00	0.00	N	5	-530
344	20231018	13530	13650	13900	13400	39634	540870850	00	0.00	N	5	-190
345	20231017	13720	13360	13850	13090	66056	890565090	00	0.00	N	2	730
346	20231016	12990	13330	13450	12610	92852	1202085110	00	0.00	N	5	-590
347	20231013	13580	13680	14090	13400	29184	398462420	00	0.00	N	5	-200
348	20231012	13780	13850	14140	13650	45402	630124060	00	0.00	N	5	-70
349	20231011	13850	13950	14440	13760	93583	1318845710	00	0.00	N	2	200
350	20231010	13650	13510	14210	13450	118230	1641884750	00	0.00	N	2	200
351	20231006	13450	13250	13550	13110	27721	371687020	00	0.00	N	2	340
352	20231005	13110	13010	13550	12800	75822	1001277460	00	0.00	N	2	160
353	20231004	12950	12890	13120	12750	142223	1832646380	00	0.00	N	5	-150
354	20230927	13100	12470	13200	12470	41952	534897930	00	0.00	N	2	390
355	20230926	12710	12860	13030	12560	31191	396117830	00	0.00	N	5	-10
356	20230925	12720	12540	13150	12500	60338	768956880	00	0.00	N	2	60
357	20230922	12660	12620	13050	12550	61496	784875800	00	0.00	N	5	-160
358	20230921	12820	13250	13370	12820	120836	1570863900	00	0.00	N	5	-700
359	20230920	13520	13700	13890	13390	55024	742930360	00	0.00	N	5	-230
360	20230919	13750	13510	14210	13460	100201	1386279320	00	0.00	N	2	240
361	20230918	13510	13900	14030	13450	160182	2184078450	00	0.00	N	5	-770
362	20230915	14280	14640	14650	14200	166396	2392434310	00	0.00	N	5	-330
363	20230914	14610	13700	14840	13680	307608	4431221640	00	0.00	N	2	710
364	20230913	13900	13400	14090	12920	325604	4433625450	00	0.00	N	2	410
365	20230912	13490	13090	13690	13010	106271	1425964940	00	0.00	N	2	460
366	20230911	13030	13240	13240	12810	84926	1101892610	00	0.00	N	5	-270
367	20230908	13300	13100	13480	12760	137130	1794068900	00	0.00	N	2	240
368	20230907	13060	12600	13720	12600	142629	1891545190	00	0.00	N	2	380
369	20230906	12680	13150	13150	12500	90234	1151754790	00	0.00	N	5	-470
370	20230905	13150	13210	13260	12840	64278	837477480	00	0.00	N	5	-130
371	20230904	13280	13870	13870	13200	79507	1066101230	00	0.00	N	5	-200
372	20230901	13480	12240	13670	12120	292572	3864713580	00	0.00	N	2	1240
373	20230831	12240	12480	12690	12100	77122	944667270	00	0.00	N	5	-310
374	20230830	12550	12690	12690	12390	45579	570114750	00	0.00	N	2	200
375	20230829	12350	12250	12430	12170	24857	304826100	00	0.00	N	2	170
376	20230828	12180	12180	12240	12000	40413	488847120	00	0.00	N	3	0
377	20230825	12180	12500	13020	11900	101734	1237264320	00	0.00	N	5	-470
378	20230824	12650	12560	12890	12500	93914	1184772070	00	0.00	N	2	150
379	20230823	12500	12190	12630	12190	64358	801741450	00	0.00	N	2	240
380	20230822	12260	12310	12530	12070	90427	1106993330	00	0.00	N	2	80
381	20230821	12180	12990	12990	12180	104862	1297085000	00	0.00	N	5	-560
382	20230818	12740	11930	12910	11760	138429	1738452370	00	0.00	N	2	690
383	20230817	12050	11750	12290	11720	51900	620530990	00	0.00	N	5	-80
384	20230816	12130	12260	12380	11900	115796	1393105230	00	0.00	N	5	-120
385	20230814	12250	12630	12650	12240	49625	611900520	00	0.00	N	5	-330
386	20230811	12580	12450	12950	12340	106683	1338317050	00	0.00	N	2	130
387	20230810	12450	12800	12880	12390	60714	758162940	00	0.00	N	5	-440
388	20230809	12890	12600	13000	12600	23274	297707850	00	0.00	N	2	210
389	20230808	12680	12850	13000	12550	72956	925743590	00	0.00	N	5	-260
390	20230807	12940	13050	13120	12700	82927	1069157290	00	0.00	N	5	-110
391	20230804	13050	13440	13440	13020	56573	742975310	00	0.00	N	5	-390
392	20230803	13440	13200	13650	13050	95449	1277680550	00	0.00	N	2	170
393	20230802	13270	14130	14130	13200	226491	3052615030	00	0.00	N	5	-860
394	20230801	14130	13930	14130	13520	107124	1472477230	00	0.00	N	2	270
395	20230731	13860	14570	14580	13530	164057	2285059640	00	0.00	N	5	-710
396	20230728	14570	14040	14610	14000	116405	1673486770	00	0.00	N	2	530
397	20230727	14040	13380	14170	13380	132246	1836644300	00	0.00	N	2	660
398	20230726	13380	14110	14110	13230	183000	2472679210	00	0.00	N	5	-620
399	20230725	14000	13960	14290	13860	79040	1113231190	00	0.00	N	3	0
400	20230724	14000	14040	14150	13590	111432	1554684720	00	0.00	N	5	-10
401	20230721	14010	14320	14320	13770	120999	1691875940	00	0.00	N	5	-500
402	20230720	14510	14270	14610	13750	285523	4001772000	00	0.00	N	2	250
403	20230719	14260	14800	14950	13850	430343	6135710290	00	0.00	N	5	-430
404	20230718	14690	15220	15380	14570	170046	2507176150	00	0.00	N	5	-450
405	20230717	15140	15300	15390	14840	193431	2907267250	00	0.00	N	5	-150
406	20230714	15290	16420	16500	15070	330991	5192292810	00	0.00	N	5	-1010
407	20230713	16300	16560	16840	16100	170330	2776458400	00	0.00	N	5	-230
408	20230712	16530	15890	16640	15890	197871	3252198950	00	0.00	N	2	660
409	20230711	15870	15270	16060	15270	177595	2814389460	00	0.00	N	2	620
410	20230710	15250	15350	15650	15030	126951	1945939800	00	0.00	N	5	-100
411	20230707	15350	15240	15580	15000	124349	1897193210	00	0.00	N	2	110
412	20230706	15240	15620	15920	15150	167417	2578450680	00	0.00	N	5	-530
413	20230705	15770	16990	16990	15470	562488	8931636050	00	0.00	N	5	-1130
414	20230704	16900	17840	17840	16260	564363	9472952630	00	0.00	N	5	-970
415	20230703	17870	17800	18350	17630	210969	3789034350	00	0.00	N	2	190
416	20230630	17680	17400	17970	17200	208457	3684188710	00	0.00	N	2	60
417	20230629	17620	17420	17750	17230	107285	1871662250	00	0.00	N	2	360
418	20230628	17260	17200	17370	17060	90930	1566720920	00	0.00	N	2	60
419	20230627	17200	16970	17420	16650	148792	2551332670	00	0.00	N	2	460
420	20230626	16740	16800	16810	16250	82512	1366941770	00	0.00	N	5	-10
421	20230623	16750	16670	17010	16590	98502	1651722680	00	0.00	N	2	90
422	20230622	16660	17000	17440	16450	319832	5362623090	00	0.00	N	5	-640
423	20230621	17300	17800	17890	17200	191055	3333645340	00	0.00	N	5	-250
424	20230620	17550	17310	17670	16820	215129	3700411070	00	0.00	N	2	110
425	20230619	17440	16700	17500	16250	259951	4440678390	00	0.00	N	2	740
426	20230616	16700	16880	17050	16210	188890	3161410350	00	0.00	N	5	-100
427	20230615	16800	16020	16920	16020	450596	7499010070	00	0.00	N	2	990
428	20230614	15810	16200	16200	15210	329548	5185103740	00	0.00	N	2	50
429	20230613	15760	14940	15760	14940	478034	7407449110	00	0.00	N	2	1230
430	20230612	14530	14860	14860	14330	89515	1300289360	00	0.00	N	5	-210
431	20230609	14740	14690	15090	14300	161546	2393087610	00	0.00	N	2	290
432	20230608	14450	14050	14560	13850	98333	1410548620	00	0.00	N	2	310
433	20230607	14140	14070	14370	13900	69650	980515020	00	0.00	N	2	70
434	20230605	14070	14100	14270	13890	62046	872718090	00	0.00	N	3	0
435	20230602	14070	14750	14820	14000	177511	2520825080	00	0.00	N	5	-620
436	20230601	14690	14510	14710	14100	96899	1397368520	00	0.00	N	2	150
437	20230531	14540	14470	14860	14220	104322	1518767780	00	0.00	N	5	-20
438	20230530	14560	14770	15460	14220	356199	5308696550	00	0.00	N	5	-150
439	20230526	14710	15150	15410	14650	193661	2899988800	00	0.00	N	5	-420
440	20230525	15130	15000	15840	14980	354674	5450905910	00	0.00	N	2	420
441	20230524	14710	15000	15440	14610	249835	3745003280	00	0.00	N	5	-360
442	20230523	15070	14500	15250	14210	327811	4899220130	00	0.00	N	2	570
443	20230522	14500	14670	15150	14440	354872	5248601520	00	0.00	N	5	-280
444	20230519	14780	13710	15000	13700	903787	13171761310	00	0.00	N	2	1130
445	20230518	13650	12600	13820	12590	578301	7726110720	00	0.00	N	2	920
446	20230517	12730	11200	12730	11200	417354	5065053550	00	0.00	N	2	1520
447	20230516	11210	11070	11440	11030	84933	955496880	00	0.00	N	2	180
448	20230515	11030	11190	11330	10370	138372	1497352870	00	0.00	N	5	-200
449	20230512	11230	10640	11500	10450	120802	1334539070	00	0.00	N	2	630
450	20230511	10600	10790	10870	10560	38693	413406640	00	0.00	N	5	-190
451	20230510	10790	10910	10910	10680	18216	195789880	00	0.00	N	5	-10
452	20230509	10800	10820	10900	10590	69865	752985140	00	0.00	N	5	-100
453	20230508	10900	10660	11050	10660	53767	584959920	00	0.00	N	2	270
454	20230504	10630	10870	10870	10470	89744	951792770	00	0.00	N	5	-160
455	20230503	10790	10800	10930	10750	40963	443012880	00	0.00	N	5	-140
456	20230502	10930	11180	11180	10840	30739	336636860	00	0.00	N	2	80
457	20230428	10850	10900	11030	10850	34967	382198140	00	0.00	N	5	-100
458	20230427	10950	10980	11000	10760	54564	591569130	00	0.00	N	5	-30
459	20230426	10980	10770	11160	10680	93193	1022912840	00	0.00	N	2	210
460	20230425	10770	11010	11160	10680	96484	1044048650	00	0.00	N	5	-270
461	20230424	11040	11320	11590	10990	89686	993962350	00	0.00	N	5	-280
462	20230421	11320	11330	11540	11260	74535	847903420	00	0.00	N	5	-10
463	20230420	11330	11660	11730	11280	61527	706532180	00	0.00	N	5	-330
464	20230419	11660	11670	11860	11630	43858	512815960	00	0.00	N	5	-10
465	20230418	11670	12020	12020	11650	110795	1303597820	00	0.00	N	5	-430
466	20230417	12100	12080	12180	11790	117183	1397096590	00	0.00	N	2	40
467	20230414	12060	12620	12800	12060	183764	2250284380	00	0.00	N	5	-520
468	20230413	12580	12750	13000	12450	46020	586226960	00	0.00	N	5	-290
469	20230412	12870	13010	13040	12630	82591	1056470870	00	0.00	N	5	-170
470	20230411	13040	12840	13240	12840	142408	1868706650	00	0.00	N	2	200
471	20230410	12840	12760	13150	12580	138191	1772889160	00	0.00	N	2	90
472	20230407	12750	12500	12830	12410	98109	1238997710	00	0.00	N	2	510
473	20230406	12240	12400	12460	12160	43222	530727250	00	0.00	N	5	-170
474	20230405	12410	12410	12690	12190	100128	1239166500	00	0.00	N	5	-10
475	20230404	12420	12770	12800	12350	93533	1171197780	00	0.00	N	5	-410
476	20230403	12830	12870	12900	12560	73867	937491280	00	0.00	N	2	30
477	20230331	12800	13390	13470	12750	126585	1641351310	00	0.00	N	5	-550
478	20230330	13350	13140	13480	12960	243052	3228243750	00	0.00	N	2	480
479	20230329	12870	12710	13450	12640	249396	3255341580	00	0.00	N	2	230
480	20230328	12640	12190	12750	12170	159909	2007020280	00	0.00	N	2	320
481	20230327	12320	11820	12340	11580	145612	1746347930	00	0.00	N	2	520
482	20230324	11800	11360	12080	11300	197130	2341213590	00	0.00	N	2	560
483	20230323	11240	11490	11700	11140	64676	733353530	00	0.00	N	5	-250
484	20230322	11490	11700	11850	11450	41609	481160830	00	0.00	N	5	-210
485	20230321	11700	11660	12080	11570	53023	627608810	00	0.00	N	5	-20
486	20230320	11720	11590	11760	11560	53394	623402380	00	0.00	N	3	0
487	20230317	11720	11390	11820	11290	109444	1273827220	00	0.00	N	2	570
488	20230316	11150	10430	11350	10340	104820	1152322860	00	0.00	N	2	560
489	20230315	10590	10700	10990	10560	91382	974416790	00	0.00	N	5	-10
490	20230314	10600	11100	11200	10580	131736	1415844560	00	0.00	N	5	-600
491	20230313	11200	11170	11300	10920	116892	1297639030	00	0.00	N	5	-180
492	20230310	11380	11760	11760	11340	146403	1684472730	00	0.00	N	5	-380
493	20230309	11760	11640	11760	11570	61964	722526260	00	0.00	N	2	100
494	20230308	11660	12040	12040	11660	68496	806353780	00	0.00	N	5	-380
495	20230307	12040	12030	12040	11860	64982	775711390	00	0.00	N	2	40
496	20230306	12000	11710	12010	11610	96230	1142184240	00	0.00	N	2	320
497	20230303	11680	11750	11800	11560	99684	1160789130	00	0.00	N	2	110
498	20230302	11570	11890	11990	11540	173008	2028490940	00	0.00	N	5	-260
499	20230228	11830	12050	12050	11760	112440	1333873210	00	0.00	N	5	-150
500	20230227	11980	11860	12050	11750	110999	1322051190	00	0.00	N	3	0
501	20230224	11980	12520	12580	11690	189252	2299372620	00	0.00	N	5	-460
502	20230223	12440	12590	12690	12240	211551	2626499300	00	0.00	N	5	-150
503	20230222	12590	12850	13010	12520	159570	2027956100	00	0.00	N	5	-510
504	20230221	13100	13360	13480	12890	173827	2265282110	00	0.00	N	5	-260
505	20230220	13360	13750	13750	13120	175434	2328734320	00	0.00	N	5	-390
506	20230217	13750	13650	14040	13650	94533	1312599720	00	0.00	N	5	-80
507	20230216	13830	13990	14010	13640	119766	1655025860	00	0.00	N	5	-90
508	20230215	13920	14100	14150	13720	107071	1491986870	00	0.00	N	5	-80
509	20230214	14000	13710	14350	13710	313801	4427808160	00	0.00	N	2	310
510	20230213	13690	13490	13710	13080	133755	1808201600	00	0.00	N	2	240
511	20230210	13450	13110	13470	12890	155046	2046757470	00	0.00	N	2	330
512	20230209	13120	13270	13270	12890	300608	3930134830	00	0.00	N	5	-650
513	20230208	13770	13680	13860	13430	96407	1316813880	00	0.00	N	2	90
514	20230207	13680	12880	13730	12880	213994	2879685790	00	0.00	N	2	590
515	20230206	13090	13000	13100	12670	111392	1432298420	00	0.00	N	5	-10
516	20230203	13100	13300	13300	13010	68325	893752610	00	0.00	N	5	-150
517	20230202	13250	13170	13490	13090	156175	2075782130	00	0.00	N	2	160
518	20230201	13090	13080	13190	12960	69754	911237560	00	0.00	N	2	80
519	20230131	13010	13090	13410	12940	92358	1207674880	00	0.00	N	5	-80
520	20230130	13090	13800	13830	12960	227388	2988084450	00	0.00	N	5	-710
521	20230127	13800	13820	13850	13580	72066	988172770	00	0.00	N	5	-20
522	20230126	13820	13920	13920	13550	76385	1049608370	00	0.00	N	3	0
523	20230125	13820	13490	13900	13330	106638	1447923380	00	0.00	N	2	570
524	20230120	13250	13200	13250	13000	64718	849011800	00	0.00	N	2	50
525	20230119	13200	13000	13400	12900	83593	1099714100	00	0.00	N	2	50
526	20230118	13150	13200	13200	12950	70644	924738100	00	0.00	N	5	-100
527	20230117	13250	13100	13400	13000	52501	692871550	00	0.00	N	3	0
528	20230116	13250	13850	13900	13100	132724	1763143600	00	0.00	N	5	-500
529	20230113	13750	13600	13800	13450	71132	965249000	00	0.00	N	2	250
530	20230112	13500	13600	13700	13250	56814	764395200	00	0.00	N	3	0
531	20230111	13500	13800	13850	13400	68633	931365250	00	0.00	N	5	-100
532	20230110	13600	13500	13750	13300	89705	1211238650	00	0.00	N	3	0
533	20230109	13600	13450	13950	13450	102744	1410971400	00	0.00	N	2	300
534	20230106	13300	12900	13600	12750	95917	1273189100	00	0.00	N	2	250
535	20230105	13050	13200	13500	12750	103281	1346036450	00	0.00	N	5	-150
536	20230104	13200	12800	13700	12600	238367	3182864200	00	0.00	N	2	400
537	20230103	12800	11900	13050	11750	168990	2107927550	00	0.00	N	2	850
538	20230102	11950	12450	12500	11850	89915	1085331650	00	0.00	N	5	-200
539	20221229	12150	11900	12300	11750	104175	1253404100	00	0.00	N	2	250
540	20221228	11900	11800	12100	11750	57126	679867300	02	0.00	N	2	100
541	20221227	11800	11700	12000	11600	149625	1765812400	00	0.00	N	2	100
542	20221226	11700	11200	11950	10850	289001	3280015200	00	0.00	N	2	600
543	20221223	11100	11650	11650	10900	215842	2390681750	00	0.00	N	5	-700
544	20221222	11800	11550	11800	11550	20930	245645000	00	0.00	N	2	250
545	20221221	11550	11450	11800	11300	33657	391691700	00	0.00	N	2	100
546	20221220	11450	11500	11650	11300	36044	413616250	00	0.00	N	5	-200
547	20221219	11650	11550	11800	11300	44190	510357500	00	0.00	N	5	-50
548	20221216	11700	11950	11950	11600	34970	409093400	00	0.00	N	5	-250
549	20221215	11950	12150	12150	11900	10260	122897450	00	0.00	N	5	-200
550	20221214	12150	11950	12250	11850	38684	466269500	00	0.00	N	2	200
551	20221213	11950	11900	12050	11650	27064	319949700	00	0.00	N	2	100
552	20221212	11850	12250	12300	11800	19211	229317150	00	0.00	N	5	-400
553	20221209	12250	12150	12350	12050	26294	320724850	00	0.00	N	3	0
554	20221208	12250	12250	12300	12050	17519	213452550	00	0.00	N	3	0
555	20221207	12250	11800	12400	11500	42612	508219200	00	0.00	N	2	350
556	20221206	11900	12400	12400	11850	64282	774284000	00	0.00	N	5	-450
557	20221205	12350	12550	12550	12200	40201	494669700	00	0.00	N	5	-150
558	20221202	12500	12650	12850	12400	37936	477551950	00	0.00	N	5	-150
559	20221201	12650	12850	12900	12550	59816	762733100	00	0.00	N	2	200
560	20221130	12450	12600	12600	12200	40311	498246000	00	0.00	N	5	-50
561	20221129	12500	12050	12650	12050	51056	632468450	00	0.00	N	2	250
562	20221128	12250	12750	12750	12150	40836	505902450	00	0.00	N	5	-450
563	20221125	12700	12550	12750	12500	17272	218014550	00	0.00	N	2	50
564	20221124	12650	12600	12700	12200	34608	432310050	00	0.00	N	2	50
565	20221123	12600	12550	12750	12450	25504	320830500	00	0.00	N	2	100
566	20221122	12500	12500	12650	12300	18849	234925950	00	0.00	N	3	0
567	20221121	12500	12800	12800	12250	47003	586910750	00	0.00	N	5	-200
568	20221118	12700	12700	13100	12650	31167	400464800	00	0.00	N	2	50
569	20221117	12650	13000	13050	12500	105792	1342749300	00	0.00	N	5	-500
570	20221116	13150	13550	13650	12950	134242	1774273650	00	0.00	N	5	-250
571	20221115	13400	13000	13600	13000	74883	1001381000	00	0.00	N	2	400
572	20221114	13000	12950	13400	12850	147035	1922039250	00	0.00	N	2	300
573	20221111	12700	12700	13300	12600	259037	3354945350	00	0.00	N	2	400
574	20221110	12300	12300	12350	12050	8907	108814250	00	0.00	N	3	0
575	20221109	12300	12450	12450	12200	17339	212578600	00	0.00	N	5	-100
576	20221108	12400	12300	12850	12300	75314	948025750	00	0.00	N	2	100
577	20221107	12300	11700	12450	11500	43705	526926500	00	0.00	N	2	450
578	20221104	11850	11700	11850	11450	14609	170421050	00	0.00	N	2	100
579	20221103	11750	11200	11850	11050	43691	509229200	00	0.00	N	2	350
580	20221102	11400	11250	11450	11150	34944	396564900	00	0.00	N	2	100
581	20221101	11300	10800	11350	10650	49663	548096100	00	0.00	N	2	650
582	20221031	10650	10600	10900	10450	31924	341832700	00	0.00	N	2	150
583	20221028	10500	10900	10900	10450	47027	497963050	00	0.00	N	5	-400
584	20221027	10900	10850	11200	10750	52529	573939950	00	0.00	N	5	-50
585	20221026	10950	10950	11100	10550	32363	353830300	00	0.00	N	2	50
586	20221025	10900	10600	11000	10600	36810	397399100	00	0.00	N	2	300
587	20221024	10600	10450	10750	10450	21088	223289600	00	0.00	N	2	200
588	20221021	10400	10350	10550	10200	25932	267671850	00	0.00	N	3	0
589	20221020	10400	10400	10500	10250	12857	132929550	00	0.00	N	3	0
590	20221019	10400	10500	10550	10250	16187	168028450	00	0.00	N	5	-50
591	20221018	10450	10400	10550	10350	14701	153273850	00	0.00	N	2	100
592	20221017	10350	10250	10450	10100	35010	360500200	00	0.00	N	2	100
593	20221014	10250	9990	10350	9990	29018	295036230	00	0.00	N	2	580
594	20221013	9670	10050	10050	9600	58743	573094750	00	0.00	N	5	-380
595	20221012	10050	10250	10300	9970	47457	477004950	00	0.00	N	5	-150
596	20221011	10200	10450	10450	10000	62062	629675550	00	0.00	N	5	-600
597	20221007	10800	10600	11000	10250	30552	329096700	00	0.00	N	2	150
598	20221006	10650	10300	10750	10200	24095	254470800	00	0.00	N	2	450
599	20221005	10200	10500	10800	10050	32665	334697550	00	0.00	N	5	-300
600	20221004	10500	10150	10500	10150	40858	420627500	00	0.00	N	2	500
601	20220930	10000	9810	10200	9680	49580	492163070	00	0.00	N	3	0
602	20220929	10000	10700	10700	9940	53278	545646060	00	0.00	N	5	-500
603	20220928	10500	10300	10550	9840	95873	973186400	00	0.00	N	3	0
604	20220927	10500	10450	10550	10150	50682	520607400	00	0.00	N	2	150
605	20220926	10350	10500	10700	10150	169194	1753111100	00	0.00	N	5	-400
606	20220923	10750	11350	11700	10700	153419	1671659800	00	0.00	N	5	-750
607	20220922	11500	11250	11600	11050	61761	697038650	00	0.00	N	2	50
608	20220921	11450	11450	11550	11250	34389	391760800	00	0.00	N	5	-100
609	20220920	11550	11500	11800	11400	79519	914603900	00	0.00	N	2	100
610	20220919	11450	12100	12100	11450	226527	2639075250	00	0.00	N	5	-550
611	20220916	12000	12150	12350	11950	39124	471101650	00	0.00	N	5	-150
612	20220915	12150	12300	12850	12000	43451	532026900	00	0.00	N	5	-250
613	20220914	12400	12100	12500	11950	30587	374343350	00	0.00	N	5	-200
614	20220913	12600	12150	12600	12150	35195	438343100	00	0.00	N	2	500
615	20220908	12100	12200	12200	11800	71552	855800300	00	0.00	N	2	50
616	20220907	12050	12250	12250	11800	94268	1123663600	00	0.00	N	5	-200
617	20220906	12250	12150	12500	11850	49158	596291600	00	0.00	N	2	100
618	20220905	12150	12600	12600	12100	52977	648273750	00	0.00	N	5	-500
619	20220902	12650	12800	12800	12350	65295	818530450	00	0.00	N	5	-50
620	20220901	12700	13200	13250	12600	62285	794864750	00	0.00	N	5	-500
621	20220831	13200	12600	13300	12450	51844	669459250	00	0.00	N	2	450
622	20220830	12750	12550	12900	12550	45142	574643600	00	0.00	N	2	150
623	20220829	12600	12400	12700	12200	109113	1356300150	00	0.00	N	5	-350
624	20220826	12950	13250	13700	12950	82991	1091236450	00	0.00	N	5	-200
625	20220825	13150	12900	13250	12750	44325	578239050	00	0.00	N	2	250
626	20220824	12900	12900	13050	12700	63024	809033750	00	0.00	N	5	-100
627	20220823	13000	12950	13200	12750	93861	1211196950	00	0.00	N	5	-250
628	20220822	13250	13500	13600	13150	46852	624157650	00	0.00	N	5	-450
629	20220819	13700	13900	14000	13600	46043	635184450	00	0.00	N	5	-200
630	20220818	13900	13500	14000	13200	130927	1798568050	00	0.00	N	2	400
631	20220817	13500	14550	14550	13450	242276	3351823650	00	0.00	N	5	-1000
632	20220816	14500	14800	15150	14400	215720	3194899150	00	0.00	N	5	-50
633	20220812	14550	14500	14900	14400	77200	1129608850	00	0.00	N	2	50
634	20220811	14500	13950	14850	13950	61187	875779000	00	0.00	N	2	650
635	20220810	13850	13700	14150	13650	217283	3018748300	00	0.00	N	5	-50
636	20220809	13900	14150	14200	13500	223459	3089387550	00	0.00	N	5	-550
637	20220808	14450	14300	14800	14100	91744	1322382200	00	0.00	N	3	0
638	20220805	14450	14450	14650	14200	62863	906312050	00	0.00	N	3	0
639	20220804	14450	14450	14600	14100	51113	730648750	00	0.00	N	2	50
640	20220803	14400	14150	14500	14000	76241	1086992400	00	0.00	N	2	250
641	20220802	14150	14100	14550	14050	65813	937574550	00	0.00	N	2	50
642	20220801	14100	14100	14200	13750	55787	778439850	00	0.00	N	2	100
643	20220729	14000	13250	14100	13250	95948	1319937450	00	0.00	N	2	900
644	20220728	13100	13300	13400	13100	31358	412770200	00	0.00	N	3	0
645	20220727	13100	12950	13200	12900	30048	392534750	00	0.00	N	2	150
646	20220726	12950	12750	12950	12650	22653	291083000	00	0.00	N	2	200
647	20220725	12750	12500	12800	12500	35161	444355300	00	0.00	N	2	150
648	20220722	12600	13100	13250	12600	98312	1265481850	00	0.00	N	5	-400
649	20220721	13000	12950	13050	12750	61384	790826550	00	0.00	N	2	150
650	20220720	12850	13000	13300	12700	71960	932021050	00	0.00	N	2	150
651	20220719	12700	13000	13000	12600	92669	1176874900	00	0.00	N	5	-350
652	20220718	13050	12950	13350	12950	72485	947313850	00	0.00	N	2	250
653	20220715	12800	12650	13000	12350	60864	770826200	00	0.00	N	2	50
654	20220714	12750	12650	12750	12300	40314	506825350	00	0.00	N	2	100
655	20220713	12650	12400	12700	12300	21032	263115200	00	0.00	N	2	200
656	20220712	12450	12550	12700	12150	46722	577024200	00	0.00	N	5	-300
657	20220711	12750	12900	13150	12600	96936	1248295300	00	0.00	N	5	-150
658	20220708	12900	12600	13050	12600	66559	858882600	00	0.00	N	2	450
659	20220707	12450	12000	12600	12000	57303	708355400	00	0.00	N	2	500
660	20220706	11950	11900	12300	11800	56880	682057000	00	0.00	N	5	-50
661	20220705	12000	11900	12250	11700	56683	675851800	00	0.00	N	2	450
662	20220704	11550	11900	12100	11200	149933	1718894950	00	0.00	N	5	-350
663	20220701	11900	12500	12950	11700	115056	1380166350	00	0.00	N	5	-650
664	20220630	12550	13100	13300	12500	76424	978477350	00	0.00	N	5	-700
665	20220629	13250	12950	13300	12850	33182	432252800	00	0.00	N	5	-100
666	20220628	13350	13500	13650	13050	65008	861447500	00	0.00	N	5	-400
667	20220627	13750	13250	13800	13250	136345	1848551350	00	0.00	N	2	750
668	20220624	13000	12000	13400	11900	467176	5899099300	00	0.00	N	2	1250
669	20220623	11750	11450	12400	11350	317884	3771635900	00	0.00	N	2	100
670	20220622	11650	12850	12950	11650	213153	2571201050	00	0.00	N	5	-1000
671	20220621	12650	12300	12850	12300	111581	1424819650	00	0.00	N	2	250
672	20220620	12400	13450	13450	11950	291972	3615691750	00	0.00	N	5	-850
673	20220617	13250	13050	13300	12850	118171	1544381000	00	0.00	N	5	-300
674	20220616	13550	13750	14250	13450	129229	1791701700	00	0.00	N	3	0
675	20220615	13550	13800	13950	13150	204624	2739406550	00	0.00	N	5	-350
676	20220614	13900	13800	14100	13200	122963	1673316150	00	0.00	N	3	0
677	20220613	13900	14150	14400	13700	301695	4203110800	00	0.00	N	5	-800
678	20220610	14700	14650	14850	14500	47655	698962850	00	0.00	N	5	-250
679	20220609	14950	15100	15350	14850	57790	866935550	00	0.00	N	5	-300
680	20220608	15250	14900	15650	14850	190633	2939178550	00	0.00	N	2	300
681	20220607	14950	14900	15250	14550	128234	1898139050	00	0.00	N	5	-150
682	20220603	15100	15400	15600	15050	137415	2097223500	00	0.00	N	5	-300
683	20220602	15400	14750	15500	14550	150743	2300082800	00	0.00	N	2	600
684	20220531	14800	14850	15050	14500	118458	1744500300	00	0.00	N	5	-50
685	20220530	14850	14550	14850	14400	132280	1934845150	00	0.00	N	2	600
686	20220527	14250	15200	15350	14100	380504	5497366300	00	0.00	N	5	-500
687	20220526	14750	15450	15650	14600	323930	4864952300	00	0.00	N	5	-550
688	20220525	15300	15850	15850	15150	192804	2973631750	00	0.00	N	5	-450
689	20220524	15750	17000	17000	15450	433274	6906036850	00	0.00	N	5	-1200
690	20220523	16950	16850	17450	16650	155049	2651355950	00	0.00	N	2	100
691	20220520	16850	17100	17150	16550	212121	3563744650	00	0.00	N	5	-450
692	20220519	17300	17050	17300	16750	156767	2670776450	00	0.00	N	5	-300
693	20220518	17600	17900	18050	17150	185627	3240975350	00	0.00	N	5	-200
694	20220517	17800	17950	18150	17500	146798	2600617050	00	0.00	N	5	-50
695	20220516	17850	19100	19200	17150	610786	10860188250	00	0.00	N	5	-900