KissMeData/140670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	15300	15010	15390	14950	161007	2451176680	00	0.00	N	2	70
3	20250421	15230	15070	15500	15040	154162	2345135750	00	0.00	N	2	20
4	20250418	15210	15900	16010	15130	282661	4336470395	00	0.00	N	5	-690
5	20250417	15900	15750	16050	15530	409641	6489162045	00	0.00	N	3	0
6	20250416	15900	16170	17780	15750	2836658	47654726335	00	0.00	N	5	-890
7	20250415	16790	14120	17440	14070	5532746	92313960285	00	0.00	N	2	2730
8	20250414	14060	13890	14210	13750	114752	1611682005	00	0.00	N	2	260
9	20250411	13800	12870	13800	12870	123849	1667471275	00	0.00	N	2	620
10	20250410	13180	13100	13405	12810	125866	1642646750	00	0.00	N	2	880
11	20250409	12300	12290	12800	12100	103709	1285147070	00	0.00	N	5	-210
12	20250408	12510	12950	13100	12460	94259	1204678790	00	0.00	N	5	-170
13	20250407	12680	13100	13100	12680	143596	1842381920	00	0.00	N	5	-1080
14	20250404	13760	14210	14400	13390	162954	2244851830	00	0.00	N	5	-430
15	20250403	14190	13200	15090	13160	349724	5009231170	00	0.00	N	2	550
16	20250402	13640	13870	14180	13460	152302	2101338900	00	0.00	N	2	110
17	20250401	13530	14030	14190	13520	116339	1600125105	00	0.00	N	5	-290
18	20250331	13820	13550	14220	13430	101132	1403317425	00	0.00	N	5	-160
19	20250328	13980	14440	14700	13880	108334	1529877695	00	0.00	N	5	-460
20	20250327	14440	14850	15000	14350	87343	1276013535	00	0.00	N	5	-410
21	20250326	14850	14540	15100	14430	107899	1595922845	00	0.00	N	2	250
22	20250325	14600	15490	15490	14500	156013	2317480745	00	0.00	N	5	-690
23	20250324	15290	15180	15470	15100	92569	1411263740	00	0.00	N	2	50
24	20250321	15240	15510	15790	15030	161696	2474890245	00	0.00	N	5	-460
25	20250320	15700	16330	16650	15620	234584	3775688470	00	0.00	N	5	-460
26	20250319	16160	17360	17480	16130	463063	7668214630	00	0.00	N	5	-950
27	20250318	17110	17690	17700	17080	335947	5805951530	00	0.00	N	5	-670
28	20250317	17780	17430	18010	16980	1161132	20391084285	00	0.00	N	2	860
29	20250314	16920	15240	17450	15240	1154818	19507459850	00	0.00	N	2	1790
30	20250313	15130	16050	16060	15130	151293	2341722420	00	0.00	N	5	-510
31	20250312	15640	15390	16300	15200	325938	5141449135	00	0.00	N	2	490
32	20250311	15150	14250	15310	14160	186463	2765367495	00	0.00	N	2	300
33	20250310	14850	15010	15430	14750	119285	1786139300	00	0.00	N	5	-150
34	20250307	15000	14810	15320	14740	118008	1770561280	00	0.00	N	5	-80
35	20250306	15080	15550	15650	14940	186609	2816645035	00	0.00	N	5	-470
36	20250305	15550	15250	15940	15160	205728	3193561950	00	0.00	N	2	300
37	20250304	15250	15000	15510	14700	144209	2189394290	00	0.00	N	3	0
38	20250228	15250	15460	15960	15170	309065	4765530500	00	0.00	N	5	-830
39	20250227	16080	17000	17350	16020	319553	5281639620	00	0.00	N	5	-780
40	20250226	16860	17220	17460	16760	262732	4481969990	00	0.00	N	5	-430
41	20250225	17290	17260	17950	16920	358513	6248168610	00	0.00	N	5	-260
42	20250224	17550	17210	18150	16780	533606	9269999190	00	0.00	N	5	-270
43	20250221	17820	16820	19440	16760	3718539	68986865980	00	0.00	N	2	770
44	20250220	17050	17810	17810	16900	323195	5561815390	00	0.00	N	5	-930
45	20250219	17980	18740	18750	17770	427172	7731874300	00	0.00	N	5	-640
46	20250218	18620	17750	18650	17100	1170963	21286459590	00	0.00	N	2	1020
47	20250217	17600	17500	17600	16860	444394	7646016580	00	0.00	N	2	90
48	20250214	17510	17320	17890	17090	503693	8853020780	00	0.00	N	2	180
49	20250213	17330	17030	17800	16640	801861	13873349280	00	0.00	N	2	260
50	20250212	17070	18740	18740	17030	1065575	18586854100	00	0.00	N	5	-1810
51	20250211	18880	19770	20000	18880	1211129	23408015960	00	0.00	N	5	-1270
52	20250210	20150	17730	21350	17600	7333038	143521409640	00	0.00	N	2	2960
53	20250207	17190	16100	18030	16010	2523525	43502913240	00	0.00	N	2	1130
54	20250206	16060	17000	17100	15870	672129	10942942350	00	0.00	N	5	-930
55	20250205	16990	16590	17770	16520	1231690	21118411030	00	0.00	N	2	610
56	20250204	16380	16500	17530	16340	906270	15235303790	00	0.00	N	5	-430
57	20250203	16810	16080	18200	15760	3107331	53256406280	00	0.00	N	2	420
58	20250131	16390	15610	17110	15610	2816948	46615852820	00	0.00	N	2	860
59	20250124	15530	15320	15890	15020	503383	7847694200	00	0.00	N	2	300
60	20250123	15230	15100	16450	14520	2316776	36619201920	00	0.00	N	2	160
61	20250122	15070	15390	15800	14810	757609	11529406130	00	0.00	N	2	300
62	20250121	14770	14690	15240	14440	428093	6376532200	00	0.00	N	2	210
63	20250120	14560	15060	15060	14250	225594	3308061550	00	0.00	N	5	-280
64	20250117	14840	14440	15060	14040	391410	5733838280	00	0.00	N	2	170
65	20250116	14670	14520	14890	14290	238918	3495447700	00	0.00	N	2	320
66	20250115	14350	15280	15300	14190	421164	6149451840	00	0.00	N	5	-930
67	20250114	15280	15400	15600	15090	312274	4788838020	00	0.00	N	5	-240
68	20250113	15520	15020	15900	15000	478667	7397649990	00	0.00	N	2	50
69	20250110	15470	15830	16950	15380	2112268	34171614030	00	0.00	N	5	-10
70	20250109	15480	14700	15970	14070	2071544	31781287530	00	0.00	N	2	620
71	20250108	14860	16100	16130	14800	957825	14650551290	00	0.00	N	5	-1260
72	20250107	16120	15920	17300	15520	4785008	78848855040	00	0.00	N	2	130
73	20250106	15990	15780	16350	15240	1481254	23476076070	00	0.00	N	2	240
74	20250103	15750	15500	15750	14850	1463778	22487869220	00	0.00	N	2	90
75	20250102	15660	15570	16800	15070	5605488	89532024850	00	0.00	N	2	1660
76	20241230	14000	11000	14000	10870	5241529	68342762870	00	0.00	N	1	3230
77	20241227	10770	10820	11000	10430	74459	796247220	00	0.00	N	5	-130
78	20241226	10900	10930	11390	10900	194439	2162040350	00	0.00	N	2	70
79	20241224	10830	10560	11000	10560	163803	1770146720	00	0.00	N	2	270
80	20241223	10560	10180	10670	10180	67277	706774810	00	0.00	N	2	450
81	20241220	10110	10590	10590	10050	79012	803569930	00	0.00	N	5	-330
82	20241219	10440	10300	10540	10210	37403	389691850	00	0.00	N	5	-240
83	20241218	10680	10690	10870	10540	57833	617607320	00	0.00	N	2	40
84	20241217	10640	10670	10800	10400	48425	509624010	00	0.00	N	5	-30
85	20241216	10670	10360	10730	10310	106785	1127955460	00	0.00	N	2	470
86	20241213	10200	10130	10370	10130	98610	1007312650	00	0.00	N	5	-80
87	20241212	10280	10520	10750	10080	87481	912383240	00	0.00	N	5	-20
88	20241211	10300	9910	10450	9910	51637	532919920	00	0.00	N	2	290
89	20241210	10010	8910	10070	8910	106384	1022423460	00	0.00	N	2	950
90	20241209	9060	9710	9720	9060	143072	1330286140	00	0.00	N	5	-980
91	20241206	10040	10300	10390	9620	148991	1486538300	00	0.00	N	5	-340
92	20241205	10380	10430	10500	10090	62593	646865950	00	0.00	N	2	130
93	20241204	10250	10710	10900	10200	168087	1754544530	00	0.00	N	5	-800
94	20241203	11050	10650	11050	10650	56583	618293610	00	0.00	N	2	250
95	20241202	10800	11260	11330	10770	97841	1069007380	00	0.00	N	5	-470
96	20241129	11270	11160	11490	10970	103496	1158207350	00	0.00	N	2	40
97	20241128	11230	11660	11660	11130	128436	1453261250	00	0.00	N	5	-270
98	20241127	11500	11390	11700	10910	214017	2440331760	00	0.00	N	2	110
99	20241126	11390	11280	11550	11100	148853	1689408970	00	0.00	N	2	110
100	20241125	11280	11040	11280	10900	120387	1340279040	00	0.00	N	2	400
101	20241122	10880	10450	11150	10440	273582	2989843210	00	0.00	N	2	600
102	20241121	10280	10430	10580	10280	102285	1063262480	00	0.00	N	5	-250
103	20241120	10530	11060	11080	10500	129329	1391417480	00	0.00	N	5	-390
104	20241119	10920	10800	11340	10650	379063	4187823860	00	0.00	N	2	120
105	20241118	10800	10560	11010	10550	162001	1750032190	00	0.00	N	2	40
106	20241115	10760	10180	11420	9980	738888	7936730360	00	0.00	N	2	420
107	20241114	10340	10560	10730	10180	366843	3815181760	00	0.00	N	5	-20
108	20241113	10360	9520	12280	9520	3891919	44404398980	00	0.00	N	2	590
109	20241112	9770	10210	10570	9770	108976	1101754930	00	0.00	N	5	-520
110	20241111	10290	10600	10770	10150	48832	505717160	00	0.00	N	5	-390
111	20241108	10680	10690	10990	10550	37151	400048240	00	0.00	N	3	0
112	20241107	10680	10270	10820	10140	82221	872224710	00	0.00	N	2	430
113	20241106	10250	10420	10650	10150	54987	570718780	00	0.00	N	5	-170
114	20241105	10420	10260	10580	10260	18839	196545390	00	0.00	N	2	40
115	20241104	10380	10160	10480	10150	25352	262127690	00	0.00	N	2	230
116	20241101	10150	10320	10390	10120	32976	336515360	00	0.00	N	5	-260
117	20241031	10410	10230	10630	10000	48838	500781460	00	0.00	N	2	60
118	20241030	10350	10420	10530	10300	31293	324954970	00	0.00	N	5	-70
119	20241029	10420	10560	10640	10260	34249	355078780	00	0.00	N	5	-130
120	20241028	10550	10230	10750	10230	30051	318084200	00	0.00	N	2	280
121	20241025	10270	10350	10530	10230	39419	407133970	00	0.00	N	5	-80
122	20241024	10350	10690	10760	10350	39777	415930980	00	0.00	N	5	-490
123	20241023	10840	10580	10840	10410	35842	380692940	00	0.00	N	2	180
124	20241022	10660	11130	11340	10570	92079	991012710	00	0.00	N	5	-680
125	20241021	11340	10870	11440	10870	44955	506843370	00	0.00	N	2	430
126	20241018	10910	11390	11450	10900	57294	634897190	00	0.00	N	5	-480
127	20241017	11390	11520	11680	11350	51450	587986110	00	0.00	N	5	-240
128	20241016	11630	11750	11750	11420	53287	614410370	00	0.00	N	5	-160
129	20241015	11790	11990	12220	11690	48391	574989920	00	0.00	N	5	-140
130	20241014	11930	11950	12200	11800	58387	698514130	00	0.00	N	2	50
131	20241011	11880	11780	12900	11780	239820	2957256340	00	0.00	N	2	100
132	20241010	11780	12090	12110	11760	38721	459324550	00	0.00	N	5	-220
133	20241008	12000	12200	12240	11950	23968	288804160	00	0.00	N	5	-240
134	20241007	12240	11800	12250	11800	43608	529414960	00	0.00	N	2	480
135	20241004	11760	11700	11980	11610	30897	365123930	00	0.00	N	2	20
136	20241002	11740	11900	12040	11630	28937	342911430	00	0.00	N	5	-230
137	20240930	11970	12050	12350	11910	29383	354440460	00	0.00	N	5	-80
138	20240927	12050	12270	12300	12050	25522	309869160	00	0.00	N	5	-220
139	20240926	12270	11790	12380	11790	67043	817474070	00	0.00	N	2	600
140	20240925	11670	11810	12100	11640	40072	476831470	00	0.00	N	5	-130
141	20240924	11800	11500	11840	11500	17209	200998450	00	0.00	N	2	240
142	20240923	11560	11610	11880	11510	30739	360348530	00	0.00	N	5	-50
143	20240920	11610	11700	11890	11570	29647	346105450	00	0.00	N	5	-10
144	20240919	11620	11700	11740	11400	35156	404859270	00	0.00	N	2	70
145	20240913	11550	11780	11780	11530	30163	350371050	00	0.00	N	5	-220
146	20240912	11770	11180	11950	11180	70684	822228300	00	0.00	N	2	700
147	20240911	11070	10860	11340	10860	41620	463094660	00	0.00	N	2	220
148	20240910	10850	11300	11300	10840	33459	367963450	00	0.00	N	5	-340
149	20240909	11190	10600	11200	10410	51643	562087580	00	0.00	N	2	380
150	20240906	10810	11340	11490	10780	84979	934802170	00	0.00	N	5	-630
151	20240905	11440	11580	11990	11280	63133	728864760	00	0.00	N	5	-110
152	20240904	11550	11520	11900	11350	78331	913844220	00	0.00	N	5	-640
153	20240903	12190	12650	12790	12170	52409	652063190	00	0.00	N	5	-460
154	20240902	12650	12670	12670	12320	33980	424706420	00	0.00	N	2	140
155	20240830	12510	12490	12570	12250	45210	562371270	00	0.00	N	2	160
156	20240829	12350	12350	12700	12200	60175	743062670	00	0.00	N	5	-150
157	20240828	12500	12760	12890	12400	47786	598095220	00	0.00	N	5	-260
158	20240827	12760	12610	12810	12420	39355	497285410	00	0.00	N	2	60
159	20240826	12700	13090	13090	12600	57375	735505130	00	0.00	N	5	-190
160	20240823	12890	12820	13090	12810	49735	642781520	00	0.00	N	5	-130
161	20240822	13020	13190	13360	12820	120745	1574047740	00	0.00	N	5	-180
162	20240821	13200	13080	13410	12810	93734	1229961470	00	0.00	N	5	-10
163	20240820	13210	12690	13280	12690	130283	1706820140	00	0.00	N	2	630
164	20240819	12580	12880	12950	12540	46923	596131950	00	0.00	N	5	-240
165	20240816	12820	12900	12960	12670	69639	893415990	00	0.00	N	2	200
166	20240814	12620	12710	12970	12610	98643	1259702690	00	0.00	N	2	110
167	20240813	12510	12430	12910	12340	80279	1005987830	00	0.00	N	5	-90
168	20240812	12600	12300	12690	12300	80838	1013865170	00	0.00	N	2	410
169	20240809	12190	11710	12450	11710	84957	1036857620	00	0.00	N	2	590
170	20240808	11600	11770	11800	11320	67597	783642450	00	0.00	N	5	-220
171	20240807	11820	11550	11990	11510	82817	977816770	00	0.00	N	2	270
172	20240806	11550	10500	11700	10500	206010	2333161740	00	0.00	N	2	920
173	20240805	10630	11770	11950	10160	309508	3441826610	00	0.00	N	5	-1540
174	20240802	12170	13140	13140	12040	329429	4093114200	00	0.00	N	5	-1200
175	20240801	13370	13280	13660	13280	49869	670995900	00	0.00	N	2	100
176	20240731	13270	12990	13300	12830	74818	974169480	00	0.00	N	2	180
177	20240730	13090	13610	13670	13090	110454	1466936320	00	0.00	N	5	-590
178	20240729	13680	13790	13900	13500	77479	1061737670	00	0.00	N	5	-140
179	20240726	13820	14050	14180	13610	117513	1627673430	00	0.00	N	5	-220
180	20240725	14040	14050	14400	13970	154416	2178332590	00	0.00	N	5	-510
181	20240724	14550	13800	16870	13600	2830372	44805887220	00	0.00	N	2	640
182	20240723	13910	13700	14110	13660	74531	1037230890	00	0.00	N	2	380
183	20240722	13530	14200	14210	13500	104769	1427641060	00	0.00	N	5	-720
184	20240719	14250	13940	14470	13940	57834	823636040	00	0.00	N	2	270
185	20240718	13980	14450	14600	13770	122867	1728069340	00	0.00	N	5	-630
186	20240717	14610	15030	15190	14600	75706	1121812450	00	0.00	N	5	-400
187	20240716	15010	15400	15790	15010	89622	1372872220	00	0.00	N	5	-380
188	20240715	15390	15640	15760	15260	135981	2096917220	00	0.00	N	5	-480
189	20240712	15870	15410	16850	15300	963657	15585257780	00	0.00	N	2	650
190	20240711	15220	15430	15610	15200	110875	1704939490	00	0.00	N	5	-190
191	20240710	15410	14980	15640	14980	175789	2700344080	00	0.00	N	2	530
192	20240709	14880	14940	15020	14740	84188	1252834420	00	0.00	N	2	80
193	20240708	14800	14590	15090	14580	80196	1189109160	00	0.00	N	2	170
194	20240705	14630	15110	15820	14620	334938	5102343170	00	0.00	N	2	10
195	20240704	14620	14690	15090	14510	75960	1117898770	00	0.00	N	5	-70
196	20240703	14690	14590	14950	14290	142196	2060412580	00	0.00	N	2	110
197	20240702	14580	15010	15140	14560	127272	1874656940	00	0.00	N	5	-470
198	20240701	15050	15180	15400	15040	93882	1421790880	00	0.00	N	5	-130
199	20240628	15180	15210	15670	15110	74904	1142937980	00	0.00	N	5	-10
200	20240627	15190	15590	15710	15190	98775	1520063020	00	0.00	N	5	-440
201	20240626	15630	15640	15850	15530	75508	1185053190	00	0.00	N	3	0
202	20240625	15630	15160	15750	15090	129400	1995566550	00	0.00	N	2	450
203	20240624	15180	16230	16300	15020	375306	5788208750	00	0.00	N	5	-1230
204	20240621	16410	17710	17800	16410	250699	4275735050	00	0.00	N	5	-1160
205	20240620	17570	17740	17800	17540	70464	1242338870	00	0.00	N	5	-70
206	20240619	17640	18170	18190	17590	145952	2593998170	00	0.00	N	5	-510
207	20240618	18150	17570	18300	17480	166666	2986228950	00	0.00	N	2	590
208	20240617	17560	18000	18100	17560	101183	1794206530	00	0.00	N	5	-180
209	20240614	17740	18240	18400	17740	140381	2515083110	00	0.00	N	5	-490
210	20240613	18230	18300	18590	18050	203165	3716308270	00	0.00	N	2	50
211	20240612	18180	18450	19200	18170	514312	9557759730	00	0.00	N	2	100
212	20240611	18080	17470	18430	17470	305505	5514347520	00	0.00	N	2	610
213	20240610	17470	17820	17930	17240	175834	3064258640	00	0.00	N	5	-360
214	20240607	17830	17760	18150	17680	126362	2260965140	00	0.00	N	2	70
215	20240605	17760	18040	18620	17760	205583	3713584410	00	0.00	N	5	-470
216	20240604	18230	17850	19570	17700	1514118	28383096100	00	0.00	N	2	380
217	20240603	17850	17290	18100	17230	195938	3473285480	00	0.00	N	2	780
218	20240531	17070	17260	17460	17030	121052	2079241570	00	0.00	N	5	-240
219	20240530	17310	17500	17820	17310	127565	2237333060	00	0.00	N	5	-290
220	20240529	17600	18210	18600	17590	164414	2928851990	00	0.00	N	5	-570
221	20240528	18170	18000	18800	17800	268281	4928866390	00	0.00	N	2	300
222	20240527	17870	17500	18120	17370	212845	3799164780	00	0.00	N	2	430
223	20240524	17440	17700	17920	17300	197689	3476776500	00	0.00	N	5	-470
224	20240523	17910	18600	18830	17880	244878	4421741740	00	0.00	N	5	-610
225	20240522	18520	18670	19630	18520	750751	14385969030	00	0.00	N	5	-230
226	20240521	18750	18600	18920	18390	324555	6065809480	00	0.00	N	2	40
227	20240520	18710	17820	18940	17780	704418	13016733100	00	0.00	N	2	890
228	20240517	17820	17720	18000	17520	202963	3591553600	00	0.00	N	2	60
229	20240516	17760	18230	18230	17730	261735	4695131860	00	0.00	N	5	-270
230	20240514	18030	17990	18460	17940	297412	5403361640	00	0.00	N	5	-40
231	20240513	18070	18810	19950	18070	828038	15660221800	00	0.00	N	5	-940
232	20240510	19010	20800	21200	19010	2775226	56291449550	00	0.00	N	5	-150
233	20240509	19160	18950	19390	18630	528940	10126567960	00	0.00	N	2	120
234	20240508	19040	20350	20450	18960	738776	14315941220	00	0.00	N	5	-1210
235	20240507	20250	19920	20450	19800	563504	11359020190	00	0.00	N	2	310
236	20240503	19940	20050	20550	19840	741141	14910686500	00	0.00	N	5	-210
237	20240502	20150	19760	20450	19410	1261369	25320069200	00	0.00	N	2	300
238	20240430	19850	20650	20950	19800	1182880	23903827530	00	0.00	N	5	-1150
239	20240429	21000	21550	21750	20400	1930314	40563630900	00	0.00	N	5	-1100
240	20240426	22100	21600	22700	21000	6611545	144183127750	00	0.00	N	2	150
241	20240425	21950	17200	21950	17120	14188496	284218561860	00	0.00	N	1	5040
242	20240424	16910	16600	17050	16520	301424	5073448640	00	0.00	N	2	510
243	20240423	16400	16500	18140	16370	1234259	21227914480	00	0.00	N	2	140
244	20240422	16260	16690	16900	16080	232700	3814610280	00	0.00	N	5	-430
245	20240419	16690	17550	17550	16210	297972	4982698770	00	0.00	N	5	-830
246	20240418	17520	17060	17680	17060	194243	3390536200	00	0.00	N	2	350
247	20240417	17170	16860	18000	16800	520130	9075340810	00	0.00	N	2	420
248	20240416	16750	17500	17900	16410	484664	8226782490	00	0.00	N	5	-1210
249	20240415	17960	18310	18340	17670	316810	5690737190	00	0.00	N	5	-880
250	20240412	18840	18520	18910	18100	588607	10979730570	00	0.00	N	2	360
251	20240411	18480	17090	20100	17010	2393016	45169066850	00	0.00	N	2	1000
252	20240409	17480	19090	19600	17440	1907856	35565727680	00	0.00	N	5	-520
253	20240408	18000	18480	18550	17870	408357	7422307310	00	0.00	N	2	160
254	20240405	17840	18010	18180	17600	377173	6730678570	00	0.00	N	5	-430
255	20240404	18270	18830	19000	18070	479079	8846180180	00	0.00	N	5	-130
256	20240403	18400	19200	19300	18230	703631	13119555050	00	0.00	N	5	-970
257	20240402	19370	21300	21350	19180	1379601	27257658100	00	0.00	N	5	-1830
258	20240401	21200	20800	22050	20750	1005248	21645000350	00	0.00	N	2	300
259	20240329	20900	21350	22050	20550	1179456	25166494200	00	0.00	N	5	-450
260	20240328	21350	22150	22300	20900	922394	19834274650	00	0.00	N	5	-1200
261	20240327	22550	22950	23650	21750	773721	17607395150	00	0.00	N	5	-750
262	20240326	23300	23700	24400	22800	1221594	28619212850	00	0.00	N	5	-800
263	20240325	24100	23050	24500	22250	2350038	55530869450	00	0.00	N	2	1250
264	20240322	22850	23150	23450	22250	1373016	31508545600	00	0.00	N	5	-900
265	20240321	23750	22400	24500	22000	5028484	117651290950	00	0.00	N	2	1550
266	20240320	22200	20700	22750	19830	11364709	244122515510	00	0.00	N	2	2810
267	20240319	19390	15710	19720	15680	12639449	236159774920	00	0.00	N	2	3630
268	20240318	15760	15610	15880	15430	149708	2348632430	00	0.00	N	2	190
269	20240315	15570	15300	16060	15260	229235	3596787410	00	0.00	N	2	260
270	20240314	15310	15900	15900	15000	129742	2019280380	00	0.00	N	5	-460
271	20240313	15770	15400	15940	15360	181878	2858673440	00	0.00	N	2	420
272	20240312	15350	15350	15720	15040	113309	1735569920	00	0.00	N	5	-70
273	20240311	15420	15060	15500	14790	142220	2175883310	00	0.00	N	2	370
274	20240308	15050	15000	15170	14550	145871	2163513950	00	0.00	N	2	180
275	20240307	14870	15310	15380	14770	159766	2387528220	00	0.00	N	5	-440
276	20240306	15310	15470	15640	15130	135237	2076397570	00	0.00	N	5	-210
277	20240305	15520	15900	16230	15350	306146	4802616990	00	0.00	N	5	-490
278	20240304	16010	15960	16190	15750	145537	2329077530	00	0.00	N	2	50
279	20240229	15960	16200	16280	15960	214779	3452921540	00	0.00	N	5	-510
280	20240228	16470	16590	16820	16370	235651	3907968900	00	0.00	N	5	-30
281	20240227	16500	16130	16860	15900	462649	7619690360	00	0.00	N	2	400
282	20240226	16100	16250	16680	16100	177618	2898982500	00	0.00	N	5	-50
283	20240223	16150	16420	16460	16050	220534	3569874820	00	0.00	N	5	-390
284	20240222	16540	16600	16850	16400	279933	4645433850	00	0.00	N	2	110
285	20240221	16430	16250	17570	15960	878580	14766933870	00	0.00	N	5	-70
286	20240220	16500	16260	17170	16150	593739	9965771590	00	0.00	N	2	240
287	20240219	16260	16560	16680	16060	297006	4848481530	00	0.00	N	5	-300
288	20240216	16560	17240	17440	16560	545153	9232717350	00	0.00	N	5	-570
289	20240215	17130	17550	17700	16710	785734	13465656750	00	0.00	N	5	-570
290	20240214	17700	16030	18580	15900	5033863	89246516510	00	0.00	N	2	1220
291	20240213	16480	15070	17050	14750	1979337	32463842950	00	0.00	N	2	1410
292	20240208	15070	16500	16600	15070	798478	12571912240	00	0.00	N	5	-480
293	20240207	15550	14750	16300	14600	2291938	35882804230	00	0.00	N	2	310
294	20240206	15240	14050	15760	13330	1149494	17268577240	00	0.00	N	2	1140
295	20240205	14100	14180	14290	13950	56227	791579840	00	0.00	N	5	-70
296	20240202	14170	14280	14420	14000	108687	1541543010	00	0.00	N	2	100
297	20240201	14070	13680	14310	13600	158114	2202644230	00	0.00	N	2	330
298	20240131	13740	14100	14450	13670	148474	2064375100	00	0.00	N	5	-460
299	20240130	14200	14640	14930	13990	198702	2827573000	00	0.00	N	5	-430
300	20240129	14630	15770	15850	14500	329193	4928281500	00	0.00	N	5	-1140
301	20240126	15770	15510	16180	15410	128513	2035278070	00	0.00	N	2	60
302	20240125	15710	16230	16240	15510	206668	3274381670	00	0.00	N	5	-530
303	20240124	16240	16360	16700	16030	207929	3390266930	00	0.00	N	5	-150
304	20240123	16390	16850	16900	16320	358335	5948259470	00	0.00	N	5	-170
305	20240122	16560	16250	16640	15750	323603	5257501490	00	0.00	N	2	370
306	20240119	16190	16240	16550	16170	313647	5120211490	00	0.00	N	5	-80
307	20240118	16270	16390	16640	15810	409686	6652217970	00	0.00	N	3	0
308	20240117	16270	16800	17200	16140	653542	10773297870	00	0.00	N	5	-980
309	20240116	17250	16300	17250	16000	1490481	24823227660	00	0.00	N	2	1300
310	20240115	15950	15800	16850	15800	1371712	22436778170	00	0.00	N	2	450
311	20240112	15500	15660	16390	15500	505839	8045585390	00	0.00	N	5	-150
312	20240111	15650	16510	16750	15480	559380	8942425960	00	0.00	N	5	-810
313	20240110	16460	15650	17100	15130	1481445	24096433830	00	0.00	N	2	700
314	20240109	15760	16350	16350	15550	394204	6279120150	00	0.00	N	5	-590
315	20240108	16350	15860	16430	15400	729405	11711717570	00	0.00	N	2	390
316	20240105	15960	15410	16260	14870	902041	14163016550	00	0.00	N	2	560
317	20240104	15400	15540	15710	15210	252717	3902961880	00	0.00	N	5	-210
318	20240103	15610	15250	15750	15010	464234	7186321490	00	0.00	N	2	330
319	20240102	15280	14780	15450	14770	465949	7075675280	00	0.00	N	2	500
320	20231228	14780	14710	14940	14610	193256	2852512620	00	0.00	N	2	110
321	20231227	14670	14540	14960	14260	312742	4572221410	00	0.00	N	2	160
322	20231226	14510	14640	14880	14400	334441	4893360950	00	0.00	N	5	-160
323	20231222	14670	15620	15630	14640	489549	7307149350	00	0.00	N	5	-790
324	20231221	15460	15690	16160	15300	720921	11306480670	00	0.00	N	5	-410
325	20231220	15870	15700	16920	15290	2950767	47777939380	00	0.00	N	2	20
326	20231219	15850	15770	15990	15480	1228151	19278764860	00	0.00	N	5	-10
327	20231218	15860	13000	16440	12750	6792102	105083548730	00	0.00	N	2	3200
328	20231215	12660	12310	12680	12150	152689	1900096020	00	0.00	N	2	450
329	20231214	12210	12270	12390	12160	61244	749807720	00	0.00	N	2	120
330	20231213	12090	12280	12280	12090	63051	766176810	00	0.00	N	5	-180
331	20231212	12270	12390	12390	12090	57511	701699480	00	0.00	N	5	-20
332	20231211	12290	12190	12390	11990	86663	1064825660	00	0.00	N	2	320
333	20231208	11970	11790	12020	11790	32027	381791910	00	0.00	N	2	240
334	20231207	11730	12000	12000	11690	48861	576148780	00	0.00	N	5	-270
335	20231206	12000	11850	12040	11610	60451	714271320	00	0.00	N	2	100
336	20231205	11900	11960	12190	11730	87773	1048157090	00	0.00	N	5	-180
337	20231204	12080	12450	12470	12010	124623	1512229800	00	0.00	N	5	-430
338	20231201	12510	12890	12920	12450	138543	1740767370	00	0.00	N	5	-380
339	20231130	12890	12700	13170	12580	250605	3230815720	00	0.00	N	2	320
340	20231129	12570	12660	12880	12350	272394	3454329770	00	0.00	N	5	-30
341	20231128	12600	12260	12790	12260	164477	2073144100	00	0.00	N	2	340
342	20231127	12260	12710	12720	12220	138416	1716016850	00	0.00	N	5	-330
343	20231124	12590	12330	12590	12180	97862	1216103200	00	0.00	N	2	380
344	20231123	12210	12200	12620	12140	144841	1799388740	00	0.00	N	2	60
345	20231122	12150	12270	12530	12130	103827	1276981470	00	0.00	N	5	-120
346	20231121	12270	12460	12600	12170	67879	837076110	00	0.00	N	5	-110
347	20231120	12380	11980	12490	11920	90333	1114816080	00	0.00	N	2	400
348	20231117	11980	12540	12540	11950	116328	1406490530	00	0.00	N	5	-540
349	20231116	12520	12650	12730	12340	93589	1171845590	00	0.00	N	2	50
350	20231115	12470	12430	12650	12250	138061	1724811230	00	0.00	N	2	290
351	20231114	12180	12000	12370	12000	91624	1113025140	00	0.00	N	2	330
352	20231113	11850	12050	12440	11850	109402	1329922750	00	0.00	N	5	-80
353	20231110	11930	12000	12330	11830	121745	1466629210	00	0.00	N	5	-330
354	20231109	12260	12440	12460	12090	81574	1000523530	00	0.00	N	5	-200
355	20231108	12460	12600	12840	12230	169873	2126546300	00	0.00	N	5	-50
356	20231107	12510	12630	12750	12180	139011	1737194810	00	0.00	N	5	-120
357	20231106	12630	12430	12630	12050	276023	3432733830	00	0.00	N	2	370
358	20231103	12260	12000	12590	11630	306372	3707745600	00	0.00	N	2	450
359	20231102	11810	11300	12880	11300	1358729	16721631170	00	0.00	N	2	670
360	20231101	11140	10830	11540	10730	179654	2015114280	00	0.00	N	2	510
361	20231031	10630	11030	11110	10420	111398	1201321420	00	0.00	N	5	-360
362	20231030	10990	10570	11200	10500	182248	1981688520	00	0.00	N	2	650
363	20231027	10340	10270	10550	10140	73125	757461110	00	0.00	N	2	70
364	20231026	10270	10460	10670	10270	108681	1132893320	00	0.00	N	5	-540
365	20231025	10810	11020	11050	10750	73063	795012300	00	0.00	N	5	-90
366	20231024	10900	10590	10990	10200	98304	1044938200	00	0.00	N	2	400
367	20231023	10500	10500	10860	10450	94408	1004230520	00	0.00	N	5	-170
368	20231020	10670	11100	11200	10650	158952	1722291270	00	0.00	N	5	-510
369	20231019	11180	11510	11640	11140	140561	1587524200	00	0.00	N	5	-500
370	20231018	11680	11950	12200	11620	118050	1397600660	00	0.00	N	5	-290
371	20231017	11970	12000	12360	11920	112417	1366025080	00	0.00	N	2	100
372	20231016	11870	12200	12360	11770	239670	2873515850	00	0.00	N	5	-540
373	20231013	12410	12790	12810	12300	143868	1799255330	00	0.00	N	5	-490
374	20231012	12900	12690	13240	12690	161234	2096918890	00	0.00	N	2	230
375	20231011	12670	12510	12980	12510	88643	1133285260	00	0.00	N	2	260
376	20231010	12410	12840	13090	12410	152506	1932928870	00	0.00	N	5	-440
377	20231006	12850	12690	13100	12690	136461	1760031950	00	0.00	N	2	30
378	20231005	12820	14800	15010	12590	609178	8116092230	00	0.00	N	5	-1680
379	20231004	14500	15220	15250	14300	178566	2630702580	00	0.00	N	5	-720
380	20230927	15220	14250	15280	14160	259665	3875638200	00	0.00	N	2	930
381	20230926	14290	15200	15440	14210	265262	3895327700	00	0.00	N	5	-710
382	20230925	15000	14890	15700	14430	363269	5444528310	00	0.00	N	2	110
383	20230922	14890	14490	16470	14390	1162527	18082014060	00	0.00	N	2	200
384	20230921	14690	15020	15280	14630	237005	3523772350	00	0.00	N	5	-730
385	20230920	15420	15810	16130	14990	374349	5771869800	00	0.00	N	5	-200
386	20230919	15620	16100	16400	15560	223787	3535777810	00	0.00	N	5	-480
387	20230918	16100	16540	17100	16080	324921	5364238210	00	0.00	N	5	-430
388	20230915	16530	16830	17180	16310	302265	5017988540	00	0.00	N	5	-520
389	20230914	17050	16900	17300	16550	384178	6516754780	00	0.00	N	2	260
390	20230913	16790	17500	17940	16760	725956	12464708050	00	0.00	N	5	-1150
391	20230912	17940	19820	20100	17630	1151203	21450734420	00	0.00	N	5	-1880
392	20230911	19820	18790	21800	18480	4338095	89143243550	00	0.00	N	2	1470
393	20230908	18350	20100	21450	18040	4055547	79473307340	00	0.00	N	5	-760
394	20230907	19110	18250	19110	18250	481070	9100496240	00	0.00	N	2	890
395	20230906	18220	18230	18600	18220	370028	6810671340	00	0.00	N	2	210
396	20230905	18010	17370	18010	17090	439132	7707279540	00	0.00	N	2	500
397	20230904	17510	16640	19770	16600	6265267	115036915860	00	0.00	N	2	640
398	20230901	16870	16480	18980	16060	7222435	125961027500	00	0.00	N	2	100
399	20230831	16770	13550	17400	13400	8268231	129128782390	00	0.00	N	2	3310
400	20230830	13460	13310	13540	13220	125416	1679736960	00	0.00	N	2	300
401	20230829	13160	13050	13180	12800	63771	831248770	00	0.00	N	2	220
402	20230828	12940	12500	13050	12400	101083	1292852570	00	0.00	N	2	700
403	20230825	12240	12340	12440	12150	36011	441753560	00	0.00	N	5	-300
404	20230824	12540	12100	12620	12070	59343	734601340	00	0.00	N	2	520
405	20230823	12020	12230	12420	12000	56564	689961150	00	0.00	N	5	-270
406	20230822	12290	12650	12700	12270	70816	876297410	00	0.00	N	5	-350
407	20230821	12640	12640	12750	12550	53601	677817900	00	0.00	N	5	-30
408	20230818	12670	12730	13070	12610	75022	957304040	00	0.00	N	5	-400
409	20230817	13070	12880	13190	12310	92212	1182550560	00	0.00	N	2	110
410	20230816	12960	13650	13650	12920	172901	2265821490	00	0.00	N	5	-710
411	20230814	13670	13830	14100	13470	221165	3048724310	00	0.00	N	5	-70
412	20230811	13740	13300	13950	13220	207072	2833622720	00	0.00	N	2	550
413	20230810	13190	13490	13630	13100	88426	1173101500	00	0.00	N	5	-330
414	20230809	13520	13790	14030	13500	165360	2265920630	00	0.00	N	3	0
415	20230808	13520	13490	13910	13380	238993	3261308870	00	0.00	N	2	160
416	20230807	13360	13360	14690	13010	1009233	13974520820	00	0.00	N	2	90
417	20230804	13270	12570	13300	12530	113901	1487701400	00	0.00	N	2	620
418	20230803	12650	12720	12940	12510	66897	846780020	00	0.00	N	5	-160
419	20230802	12810	13060	13350	12680	108557	1408783370	00	0.00	N	5	-250
420	20230801	13060	12910	13240	12700	111651	1450180330	00	0.00	N	2	280
421	20230731	12780	12590	12930	12200	123942	1581754480	00	0.00	N	2	350
422	20230728	12430	11920	12520	11920	67596	831697510	00	0.00	N	2	390
423	20230727	12040	11670	12340	11670	95234	1151089710	00	0.00	N	2	180
424	20230726	11860	12210	12370	11530	188643	2231339550	00	0.00	N	5	-440
425	20230725	12300	12650	12850	12250	87118	1084698840	00	0.00	N	5	-410
426	20230724	12710	12980	13150	12610	104940	1342620890	00	0.00	N	5	-390
427	20230721	13100	13200	13450	13060	95223	1260511270	00	0.00	N	5	-310
428	20230720	13410	12990	13410	12940	81247	1069318690	00	0.00	N	2	360
429	20230719	13050	12980	13450	12890	105126	1378350400	00	0.00	N	5	-10
430	20230718	13060	13320	13470	12930	117979	1548821520	00	0.00	N	5	-390
431	20230717	13450	13000	13620	12880	180269	2404107070	00	0.00	N	2	680
432	20230714	12770	12910	12980	12610	63977	817244120	00	0.00	N	5	-90
433	20230713	12860	12860	13090	12840	47276	611824040	00	0.00	N	3	0
434	20230712	12860	13000	13070	12730	71658	921811770	00	0.00	N	5	-140
435	20230711	13000	12060	13660	12060	535626	7048365250	00	0.00	N	2	950
436	20230710	12050	12110	12290	11990	74628	904486570	00	0.00	N	5	-250
437	20230707	12300	12340	12480	12110	55263	676906050	00	0.00	N	5	-80
438	20230706	12380	12770	12810	12310	86786	1085194800	00	0.00	N	5	-460
439	20230705	12840	13070	13130	12710	74912	967591510	00	0.00	N	5	-320
440	20230704	13160	13150	13270	13010	42521	557736290	00	0.00	N	5	-60
441	20230703	13220	12980	13370	12960	72402	960351420	00	0.00	N	2	280
442	20230630	12940	12750	12970	12550	46161	589953640	00	0.00	N	2	190
443	20230629	12750	12940	13020	12660	62731	801989960	00	0.00	N	5	-190
444	20230628	12940	13130	13180	12940	73932	964895860	00	0.00	N	5	-70
445	20230627	13010	13180	13490	13010	83085	1092836770	00	0.00	N	5	-300
446	20230626	13310	13380	13500	13050	60489	797313170	00	0.00	N	5	-70
447	20230623	13380	13240	13950	13100	118643	1608115620	00	0.00	N	2	140
448	20230622	13240	12830	13380	12830	61371	810238300	00	0.00	N	2	270
449	20230621	12970	13100	13300	12900	75087	976250830	00	0.00	N	5	-200
450	20230620	13170	13400	13470	13050	77245	1018589230	00	0.00	N	5	-320
451	20230619	13490	13520	13710	13400	46554	628323850	00	0.00	N	5	-40
452	20230616	13530	13250	13680	13250	61832	837030550	00	0.00	N	2	330
453	20230615	13200	13260	13440	12950	89685	1181703620	00	0.00	N	5	-60
454	20230614	13260	13950	13990	13100	161783	2175200760	00	0.00	N	5	-620
455	20230613	13880	13820	14020	13800	50381	700579530	00	0.00	N	2	90
456	20230612	13790	14100	14170	13730	101398	1408144340	00	0.00	N	5	-300
457	20230609	14090	14150	14300	14030	73055	1032580750	00	0.00	N	3	0
458	20230608	14090	14480	14480	14050	129167	1826841370	00	0.00	N	5	-390
459	20230607	14480	14700	14730	14470	56803	827400690	00	0.00	N	5	-190
460	20230605	14670	14530	14740	14530	42093	615814300	00	0.00	N	2	130
461	20230602	14540	14900	14960	14460	71995	1050292720	00	0.00	N	5	-70
462	20230601	14610	14630	14690	14420	35141	511331420	00	0.00	N	2	10
463	20230531	14600	14640	14910	14590	62124	915522210	00	0.00	N	5	-270
464	20230530	14870	14500	14900	14450	89779	1321944750	00	0.00	N	2	550
465	20230526	14320	14720	14730	14290	91366	1319053360	00	0.00	N	5	-400
466	20230525	14720	14830	15090	14500	100924	1494054320	00	0.00	N	5	-200
467	20230524	14920	15270	15280	14840	94226	1411226780	00	0.00	N	5	-520
468	20230523	15440	15500	15500	15150	65211	1000254440	00	0.00	N	2	10
469	20230522	15430	15220	15490	15040	83910	1284869870	00	0.00	N	2	210
470	20230519	15220	15040	15480	14750	179307	2718273020	00	0.00	N	2	180
471	20230518	15040	14370	15120	14330	249807	3718807410	00	0.00	N	2	750
472	20230517	14290	14290	14520	14230	46465	666914390	00	0.00	N	5	-150
473	20230516	14440	14420	14630	14180	46294	662712580	00	0.00	N	2	110
474	20230515	14330	14890	14890	14160	74672	1073306640	00	0.00	N	5	-330
475	20230512	14660	14860	15000	14600	53387	785974270	00	0.00	N	5	-190
476	20230511	14850	14740	14990	14740	54869	816913990	00	0.00	N	2	260
477	20230510	14590	14940	15070	14580	55129	817692410	00	0.00	N	5	-400
478	20230509	14990	14830	15270	14720	84539	1263416900	00	0.00	N	2	130
479	20230508	14860	15100	15170	14770	68026	1017718410	00	0.00	N	3	0
480	20230504	14860	14780	15150	14650	82605	1236107270	00	0.00	N	2	40
481	20230503	14820	14680	15150	14630	82476	1231260220	00	0.00	N	2	140
482	20230502	14680	14280	14900	14280	87099	1280141660	00	0.00	N	2	400
483	20230428	14280	14950	14950	14200	88833	1291200600	00	0.00	N	5	-370
484	20230427	14650	14250	14900	14070	86940	1262246100	00	0.00	N	2	400
485	20230426	14250	14410	14650	14250	82577	1191036910	00	0.00	N	5	-380
486	20230425	14630	15230	15230	14290	187413	2740292250	00	0.00	N	5	-600
487	20230424	15230	15200	15440	14900	139732	2116867820	00	0.00	N	2	280
488	20230421	14950	15450	15640	14950	150144	2291306910	00	0.00	N	5	-240
489	20230420	15190	15710	15740	15100	190420	2927444070	00	0.00	N	5	-700
490	20230419	15890	15700	16170	15650	206231	3286636120	00	0.00	N	2	330
491	20230418	15560	16110	16200	15370	286104	4476006400	00	0.00	N	5	-650
492	20230417	16210	16310	16440	15820	213156	3439933840	00	0.00	N	5	-100
493	20230414	16310	16690	16690	16140	248324	4064142460	00	0.00	N	5	-150
494	20230413	16460	15930	16970	15790	597414	9834920790	00	0.00	N	2	560
495	20230412	15900	16400	16740	15860	555700	9037337320	00	0.00	N	5	-20
496	20230411	15920	15440	15960	15090	275843	4289083770	00	0.00	N	2	490
497	20230410	15430	15230	15460	14940	220808	3372023180	00	0.00	N	2	240
498	20230407	15190	15040	15420	14920	217699	3305657240	00	0.00	N	2	150
499	20230406	15040	15120	15170	14730	197148	2939605530	00	0.00	N	5	-260
500	20230405	15300	15040	15400	14870	168681	2561390720	00	0.00	N	2	260
501	20230404	15040	15640	15990	15030	262600	4014295470	00	0.00	N	5	-640
502	20230403	15680	15950	16050	15490	269227	4228522700	00	0.00	N	5	-320
503	20230331	16000	16700	16700	15930	282093	4541853140	00	0.00	N	5	-650
504	20230330	16650	16490	16800	16070	389925	6411612020	00	0.00	N	2	450
505	20230329	16200	16090	16240	15840	267482	4291725520	00	0.00	N	5	-180
506	20230328	16380	17000	17380	16270	399157	6659724820	00	0.00	N	5	-350
507	20230327	16730	16820	16890	16050	441275	7232372240	00	0.00	N	5	-90
508	20230324	16820	17620	17690	16650	434687	7366033970	00	0.00	N	5	-470
509	20230323	17290	17260	18460	16800	2173115	38468318610	00	0.00	N	2	590
510	20230322	16700	16450	17800	16070	1326876	22454631550	00	0.00	N	2	500
511	20230321	16200	16190	16580	16070	374650	6092808750	00	0.00	N	5	-150
512	20230320	16350	17090	17370	16090	724224	12077591650	00	0.00	N	5	-550
513	20230317	16900	16910	18590	16690	3635653	63825700810	00	0.00	N	2	1090
514	20230316	15810	14810	15950	14400	1760713	27106200040	00	0.00	N	2	1780
515	20230315	14030	13730	14470	13640	325381	4589636030	00	0.00	N	2	710
516	20230314	13320	14550	14570	13250	298765	4097976860	00	0.00	N	5	-1080
517	20230313	14400	14800	14850	14000	293787	4233732480	00	0.00	N	5	-550
518	20230310	14950	14420	16200	14360	2109960	32428635850	00	0.00	N	2	360
519	20230309	14590	14010	15240	14000	1357519	19989990460	00	0.00	N	2	750
520	20230308	13840	14040	14500	13810	146662	2063674900	00	0.00	N	5	-160
521	20230307	14000	14280	14280	13870	112967	1581760580	00	0.00	N	5	-280
522	20230306	14280	13940	14590	13940	251394	3603614690	00	0.00	N	2	400
523	20230303	13880	14200	14410	13800	139483	1959416020	00	0.00	N	5	-40
524	20230302	13920	13850	14050	13550	117707	1620856430	00	0.00	N	2	180
525	20230228	13740	13970	14170	13570	181256	2500796020	00	0.00	N	2	60
526	20230227	13680	13050	13950	13050	316339	4329428460	00	0.00	N	2	630
527	20230224	13050	13700	13700	13020	145844	1936967770	00	0.00	N	5	-490
528	20230223	13540	13240	13690	13200	144646	1949453860	00	0.00	N	2	310
529	20230222	13230	13050	13560	12980	111907	1489543500	00	0.00	N	5	-10
530	20230221	13240	13150	13380	13130	92216	1223669400	00	0.00	N	2	110
531	20230220	13130	13120	13190	12820	79003	1027869820	00	0.00	N	2	10
532	20230217	13120	13050	13340	13040	46669	615822340	00	0.00	N	5	-140
533	20230216	13260	13190	13360	13140	83153	1102353330	00	0.00	N	2	210
534	20230215	13050	13600	13650	13050	162350	2154864240	00	0.00	N	5	-540
535	20230214	13590	14120	14190	13590	142097	1953180720	00	0.00	N	5	-440
536	20230213	14030	13740	14140	13570	119148	1645927650	00	0.00	N	2	310
537	20230210	13720	14050	14080	13650	157908	2181625810	00	0.00	N	5	-420
538	20230209	14140	14450	14740	14130	149201	2140882130	00	0.00	N	5	-510
539	20230208	14650	14750	14930	14600	192924	2840267620	00	0.00	N	2	70
540	20230207	14580	13970	14800	13800	362785	5243076890	00	0.00	N	2	580
541	20230206	14000	14530	14530	13970	112164	1594449220	00	0.00	N	5	-230
542	20230203	14230	14600	14690	14070	178924	2546518970	00	0.00	N	5	-290
543	20230202	14520	14550	14720	14200	154679	2245692390	00	0.00	N	2	120
544	20230201	14400	15000	15100	14160	325639	4735143930	00	0.00	N	5	-340
545	20230131	14740	13810	15180	13810	807071	11908279920	00	0.00	N	2	790
546	20230130	13950	14400	14410	13800	172219	2406385850	00	0.00	N	5	-250
547	20230127	14200	14000	14250	13670	181014	2519025910	00	0.00	N	2	250
548	20230126	13950	14820	15400	13850	613165	8891516330	00	0.00	N	5	-690
549	20230125	14640	14530	15100	14350	358388	5294330990	00	0.00	N	2	290
550	20230120	14350	14100	14500	13850	255294	3624005100	00	0.00	N	2	250
551	20230119	14100	14150	14900	13950	327620	4715357950	00	0.00	N	5	-300
552	20230118	14400	13900	14650	13750	441134	6297345450	00	0.00	N	2	550
553	20230117	13850	14000	14400	13800	184826	2578901250	00	0.00	N	5	-150
554	20230116	14000	14200	14300	13800	258484	3633761950	00	0.00	N	5	-50
555	20230113	14050	13550	14450	13500	480860	6779207800	00	0.00	N	2	600
556	20230112	13450	14050	14050	13350	142617	1941774850	00	0.00	N	5	-400
557	20230111	13850	14200	14200	13650	168484	2343499450	00	0.00	N	3	0
558	20230110	13850	13800	14400	13500	412805	5777085400	00	0.00	N	3	0
559	20230109	13850	13600	13950	13400	486516	6656284900	00	0.00	N	2	600
560	20230106	13250	11800	13700	11800	1375502	18064250400	00	0.00	N	2	1350
561	20230105	11900	12100	12450	11750	123156	1490671550	00	0.00	N	5	-250
562	20230104	12150	11500	12600	11200	420327	5101786750	00	0.00	N	2	600
563	20230103	11550	11400	11950	11150	150792	1735298750	00	0.00	N	2	400
564	20230102	11150	11750	11950	11150	81516	928225050	00	0.00	N	5	-650
565	20221229	11800	11800	11850	11550	42151	492931300	00	0.00	N	5	-150
566	20221228	11950	11800	12050	11700	34366	408588150	02	0.00	N	2	50
567	20221227	11900	11650	11950	11650	57711	680954150	00	0.00	N	2	200
568	20221226	11700	11850	11950	11650	74311	877031100	00	0.00	N	5	-250
569	20221223	11950	12200	12250	11950	83419	1006781800	00	0.00	N	5	-500
570	20221222	12450	12700	12750	12450	47549	597137950	00	0.00	N	5	-200
571	20221221	12650	12900	12950	12550	43306	549467150	00	0.00	N	5	-200
572	20221220	12850	12850	13100	12650	69985	900192300	00	0.00	N	5	-150
573	20221219	13000	12700	13200	12650	104025	1351636350	00	0.00	N	2	300
574	20221216	12700	12550	12800	12450	59491	750503850	00	0.00	N	5	-150
575	20221215	12850	12450	13200	12300	295225	3808011250	00	0.00	N	2	450
576	20221214	12400	12250	12550	12150	40238	497892950	00	0.00	N	2	250
577	20221213	12150	12250	12350	12100	43640	532761300	00	0.00	N	5	-50
578	20221212	12200	12300	12300	12000	46123	557727500	00	0.00	N	5	-100
579	20221209	12300	12350	12500	12100	60346	739526350	00	0.00	N	5	-50
580	20221208	12350	12450	12600	12350	44955	558575500	00	0.00	N	5	-100
581	20221207	12450	12350	12550	12200	55616	686888100	00	0.00	N	3	0
582	20221206	12450	12850	12850	12400	71668	899159850	00	0.00	N	5	-550
583	20221205	13000	12900	13150	12850	38592	501861400	00	0.00	N	2	100
584	20221202	12900	13150	13250	12900	60945	794544250	00	0.00	N	5	-200
585	20221201	13100	13300	13450	13050	65789	870670300	00	0.00	N	2	100
586	20221130	13000	12850	13200	12850	57463	746366350	00	0.00	N	5	-50
587	20221129	13050	12850	13150	12850	46730	608237950	00	0.00	N	2	50
588	20221128	13000	13550	13600	13000	110761	1455512200	00	0.00	N	5	-600
589	20221125	13600	13800	14050	13450	88974	1218207050	00	0.00	N	5	-350
590	20221124	13950	13900	14000	13650	90643	1251561700	00	0.00	N	2	150
591	20221123	13800	13800	14050	13600	104058	1438127700	00	0.00	N	2	100
592	20221122	13700	13700	14100	13500	144834	1998559900	00	0.00	N	3	0
593	20221121	13700	14000	14150	13550	172526	2393682300	00	0.00	N	5	-250
594	20221118	13950	13650	14150	13600	200564	2784189550	00	0.00	N	2	350
595	20221117	13600	13250	13850	13200	265478	3617177800	00	0.00	N	2	300
596	20221116	13300	13100	13350	12950	67864	893397650	00	0.00	N	2	200
597	20221115	13100	12950	13300	12850	63922	837857550	00	0.00	N	2	200
598	20221114	12900	13200	13250	12800	126618	1646143150	00	0.00	N	5	-400
599	20221111	13300	13650	13650	13200	115700	1547311150	00	0.00	N	2	200
600	20221110	13100	13000	13300	12950	56146	735442700	00	0.00	N	5	-150
601	20221109	13250	13050	13300	12900	95214	1252605850	00	0.00	N	2	350
602	20221108	12900	12550	13100	12450	145237	1867364300	00	0.00	N	2	450
603	20221107	12450	12650	12650	12300	89724	1117535250	00	0.00	N	5	-150
604	20221104	12600	12500	13550	12400	449846	5813688400	00	0.00	N	2	100
605	20221103	12500	12100	12550	12000	65496	805520650	00	0.00	N	2	150
606	20221102	12350	12700	12700	12300	69004	859745300	00	0.00	N	5	-400
607	20221101	12750	12400	12850	12400	68964	873095950	00	0.00	N	2	250
608	20221031	12500	12650	12700	12250	72699	902945200	00	0.00	N	3	0
609	20221028	12500	12350	12650	12350	48811	610411350	00	0.00	N	3	0
610	20221027	12500	12350	12500	12250	34371	425477200	00	0.00	N	2	200
611	20221026	12300	12800	12850	12200	66733	826809900	00	0.00	N	5	-450
612	20221025	12750	12650	12800	12500	33658	425682500	00	0.00	N	2	100
613	20221024	12650	12600	13000	12500	74356	947172100	00	0.00	N	2	400
614	20221021	12250	12300	12600	12200	64169	792907800	00	0.00	N	5	-100
615	20221020	12350	12650	12850	12200	72458	902213300	00	0.00	N	5	-300
616	20221019	12650	13100	13150	12550	108111	1393178700	00	0.00	N	5	-450
617	20221018	13100	13000	13150	12750	94466	1225771800	00	0.00	N	2	450
618	20221017	12650	12100	12700	12100	76808	958480900	00	0.00	N	2	150
619	20221014	12500	12450	12700	12400	55216	692734150	00	0.00	N	2	400
620	20221013	12100	12800	12900	12050	84280	1037535450	00	0.00	N	5	-800
621	20221012	12900	12500	13200	12500	131369	1691311000	00	0.00	N	2	250
622	20221011	12650	12450	12750	12150	126848	1563558600	00	0.00	N	5	-250
623	20221007	12900	12450	14050	12450	606416	8091781600	00	0.00	N	2	250
624	20221006	12650	12150	12850	12150	115869	1461447150	00	0.00	N	2	650
625	20221005	12000	12650	12700	11900	115808	1414284700	00	0.00	N	5	-300
626	20221004	12300	12000	12350	11950	116493	1416234100	00	0.00	N	2	550
627	20220930	11750	11550	12100	11550	180066	2123538150	00	0.00	N	5	-150
628	20220929	11900	12600	12900	11900	161797	2018639600	00	0.00	N	5	-400
629	20220928	12300	13600	13700	12300	291196	3719363750	00	0.00	N	5	-1450
630	20220927	13750	13200	13900	13150	252634	3410996850	00	0.00	N	2	300
631	20220926	13450	14100	14400	13400	285459	3937290250	00	0.00	N	5	-1200
632	20220923	14650	15150	15200	14450	166809	2458549400	00	0.00	N	5	-550
633	20220922	15200	14900	15450	14650	283378	4291740000	00	0.00	N	2	150
634	20220921	15050	15100	15300	14850	180475	2714974500	00	0.00	N	5	-200
635	20220920	15250	14600	15250	14600	321111	4818463600	00	0.00	N	2	850
636	20220919	14400	15100	15300	14200	256701	3786267800	00	0.00	N	5	-550
637	20220916	14950	14750	15400	14650	354263	5335281850	00	0.00	N	2	100
638	20220915	14850	14450	15050	14150	314651	4635671800	00	0.00	N	2	550
639	20220914	14300	13800	14350	13700	164678	2317636050	00	0.00	N	5	-50
640	20220913	14350	13800	14400	13700	204810	2890050300	00	0.00	N	2	900
641	20220908	13450	12950	14200	12950	377777	5131221800	00	0.00	N	2	550
642	20220907	12900	13250	13400	12750	100144	1294807550	00	0.00	N	5	-550
643	20220906	13450	13300	13600	13300	80497	1085766350	00	0.00	N	2	50
644	20220905	13400	13150	14450	12850	479801	6518892600	00	0.00	N	2	250
645	20220902	13150	13400	13600	13050	112385	1492693800	00	0.00	N	5	-150
646	20220901	13300	13950	14000	13250	189379	2577882050	00	0.00	N	5	-850
647	20220831	14150	14000	14150	13750	98645	1380479150	00	0.00	N	2	50
648	20220830	14100	14000	14150	13850	107287	1502528750	00	0.00	N	2	100
649	20220829	14000	13700	14050	13650	191104	2646627800	00	0.00	N	5	-500
650	20220826	14500	14800	15100	14400	166724	2461502450	00	0.00	N	5	-250
651	20220825	14750	14500	14950	14400	142891	2103466250	00	0.00	N	2	150
652	20220824	14600	14200	14650	14200	148403	2147536550	00	0.00	N	2	400
653	20220823	14200	14200	14450	13950	174640	2479036750	00	0.00	N	5	-300
654	20220822	14500	14850	14900	14250	186073	2707008700	00	0.00	N	5	-650
655	20220819	15150	15450	15850	15050	214266	3311234400	00	0.00	N	5	-50
656	20220818	15200	14900	15400	14750	148490	2251071800	00	0.00	N	2	200
657	20220817	15000	15300	15350	14950	184043	2777350600	00	0.00	N	5	-450
658	20220816	15450	16050	16250	15300	347456	5477328900	00	0.00	N	5	-500
659	20220812	15950	15500	16100	15500	308614	4892305150	00	0.00	N	2	500
660	20220811	15450	15850	15850	15400	132123	2056486950	00	0.00	N	5	-100
661	20220810	15550	15200	16000	15150	190054	2969171050	00	0.00	N	2	100
662	20220809	15450	15850	15850	15050	222739	3419880800	00	0.00	N	5	-300
663	20220808	15750	15850	16250	15700	308268	4915042100	00	0.00	N	3	0
664	20220805	15750	15700	16050	15650	219413	3462003550	00	0.00	N	5	-250
665	20220804	16000	16100	16150	15600	345594	5496091850	00	0.00	N	2	100
666	20220803	15900	16150	16400	15700	799847	12839393100	00	0.00	N	2	250
667	20220802	15650	15900	17550	15300	4249086	70593621700	00	0.00	N	2	1000
668	20220801	14650	14500	14900	14250	245522	3605923600	00	0.00	N	2	300
669	20220729	14350	13950	14500	13950	196470	2807890750	00	0.00	N	2	550
670	20220728	13800	13950	14300	13750	172599	2419300900	00	0.00	N	2	50
671	20220727	13750	13400	13750	13350	86320	1176063500	00	0.00	N	2	250
672	20220726	13500	13350	13550	13300	42766	572564850	00	0.00	N	3	0
673	20220725	13500	13450	13600	13250	52853	709665800	00	0.00	N	5	-50
674	20220722	13550	13700	13800	13500	66257	899977650	00	0.00	N	5	-100
675	20220721	13650	13450	13850	13400	106362	1452593700	00	0.00	N	2	200
676	20220720	13450	13700	13750	13300	103524	1402091250	00	0.00	N	2	50
677	20220719	13400	13500	13500	13250	62862	840725800	00	0.00	N	3	0
678	20220718	13400	13250	13550	13050	116372	1555219800	00	0.00	N	2	450
679	20220715	12950	13150	13200	12650	55085	708212850	00	0.00	N	5	-150
680	20220714	13100	12850	13300	12800	86383	1131923800	00	0.00	N	2	100
681	20220713	13000	12750	13100	12550	108259	1394538550	00	0.00	N	2	250
682	20220712	12750	13150	13200	12650	135753	1748753100	00	0.00	N	5	-700
683	20220711	13450	13400	13800	13000	160548	2163666500	00	0.00	N	2	100
684	20220708	13350	13800	13800	13250	107754	1454668550	00	0.00	N	5	-200
685	20220707	13550	12800	13650	12750	197739	2620385400	00	0.00	N	2	850
686	20220706	12700	12850	13100	12700	93752	1204145200	00	0.00	N	5	-350
687	20220705	13050	12600	13050	12400	178141	2287998300	00	0.00	N	2	650
688	20220704	12400	12950	12950	11800	202907	2483305650	00	0.00	N	5	-350
689	20220701	12750	13000	13400	12600	108770	1410738150	00	0.00	N	5	-250
690	20220630	13000	13800	13900	13000	200776	2676144550	00	0.00	N	5	-800
691	20220629	13800	13550	14050	13400	101221	1388002650	00	0.00	N	5	-50
692	20220628	13850	13600	13950	13500	167342	2296702900	00	0.00	N	2	150
693	20220627	13700	13350	13850	13100	181219	2456203200	00	0.00	N	2	400
694	20220624	13300	12600	13300	12550	276359	3577154750	00	0.00	N	2	900
695	20220623	12400	13450	13650	12400	381327	4950386800	00	0.00	N	5	-850
696	20220622	13250	14500	14650	13250	307656	4234950900	00	0.00	N	5	-1200
697	20220621	14450	14450	14800	14100	256592	3696479400	00	0.00	N	3	0
698	20220620	14450	15600	15650	14100	403985	5872568600	00	0.00	N	5	-1100
699	20220617	15550	15200	15550	14900	174744	2665420050	00	0.00	N	5	-150
700	20220616	15700	15950	16300	15600	190604	3045961150	00	0.00	N	2	200
701	20220615	15500	16450	16450	15400	295457	4668247300	00	0.00	N	5	-850
702	20220614	16350	15550	16450	15350	305076	4873669600	00	0.00	N	2	350
703	20220613	16000	16300	16500	15800	358027	5752161150	00	0.00	N	5	-1000
704	20220610	17000	17150	17350	16650	296718	5039294700	00	0.00	N	5	-400
705	20220609	17400	18450	18450	17300	675872	11987876900	00	0.00	N	5	-1200
706	20220608	18600	18650	18750	18100	261756	4825204950	00	0.00	N	5	-50
707	20220607	18650	18300	19100	18050	1121597	20967691050	00	0.00	N	2	600
708	20220603	18050	18250	18450	17800	616994	11168239400	00	0.00	N	2	50
709	20220602	18000	17100	18250	16900	1191983	21345563600	00	0.00	N	2	950
710	20220531	17050	17350	17500	16950	235521	4032617600	00	0.00	N	5	-100
711	20220530	17150	16300	17250	16250	494746	8359591150	00	0.00	N	2	1100
712	20220527	16050	16050	16350	15750	175950	2825610100	00	0.00	N	2	150
713	20220526	15900	16800	17050	15800	404699	6627724150	00	0.00	N	5	-700
714	20220525	16600	17350	17400	16500	363018	6107670800	00	0.00	N	5	-200
715	20220524	16800	16550	17700	16450	1171676	20206480050	00	0.00	N	2	400
716	20220523	16400	16600	17300	16400	590559	9927010000	00	0.00	N	2	50
717	20220520	16350	15250	17100	15100	1092185	17777557550	00	0.00	N	2	1200
718	20220519	15150	14850	15300	14800	157413	2373359850	00	0.00	N	5	-300
719	20220518	15450	15650	15850	15200	295105	4587141450	00	0.00	N	5	-50
720	20220517	15500	15300	15500	15050	200988	3076107450	00	0.00	N	2	200
721	20220516	15300	15300	15700	15050	262419	4044964750	00	0.00	N	2	300