KissMeData/297890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	2420	2405	2430	2380	132631	319987260	00	0.00	N	5	-25
3	20250421	2445	2460	2500	2405	207583	507449943	00	0.00	N	5	-15
4	20250418	2460	2440	2460	2400	98890	239780318	00	0.00	N	2	40
5	20250417	2420	2390	2455	2390	186316	452116596	00	0.00	N	5	-30
6	20250416	2450	2485	2550	2380	201833	492770060	00	0.00	N	5	-60
7	20250415	2510	2555	2570	2465	199135	499863040	00	0.00	N	2	10
8	20250414	2500	2385	2535	2355	591445	1464240765	00	0.00	N	2	190
9	20250411	2310	2165	2310	2150	265223	594873534	00	0.00	N	2	105
10	20250410	2205	2240	2245	2155	303018	663885261	00	0.00	N	2	110
11	20250409	2095	2080	2135	2045	280986	587664517	00	0.00	N	5	-30
12	20250408	2125	2150	2190	2090	287639	614260622	00	0.00	N	2	20
13	20250407	2105	2235	2245	2100	410755	879568533	00	0.00	N	5	-210
14	20250404	2315	2295	2385	2245	373948	858756393	00	0.00	N	5	-5
15	20250403	2320	2320	2390	2300	238700	559768875	00	0.00	N	5	-105
16	20250402	2425	2480	2660	2405	247479	606629051	00	0.00	N	5	-35
17	20250401	2460	2415	2480	2400	152451	372517718	00	0.00	N	2	65
18	20250331	2395	2465	2490	2380	383184	921770528	00	0.00	N	5	-135
19	20250328	2530	2600	2610	2495	450059	1138681786	00	0.00	N	5	-70
20	20250327	2600	2635	2690	2590	412542	1082489620	00	0.00	N	5	-95
21	20250326	2695	2665	2705	2645	263233	705592997	00	0.00	N	2	30
22	20250325	2665	2740	2765	2660	335443	902839511	00	0.00	N	5	-75
23	20250324	2740	2740	2750	2685	258392	703356118	00	0.00	N	2	10
24	20250321	2730	2705	2790	2700	284116	780612315	00	0.00	N	5	-5
25	20250320	2735	2785	2825	2715	238196	657535134	00	0.00	N	5	-35
26	20250319	2770	2770	2815	2755	307443	853537978	00	0.00	N	5	-25
27	20250318	2795	2840	2855	2785	211087	591449461	00	0.00	N	5	-40
28	20250317	2835	2850	2865	2810	212002	601819251	00	0.00	N	2	20
29	20250314	2815	2720	2815	2720	202363	564495011	00	0.00	N	2	95
30	20250313	2720	2800	2835	2720	226550	627117099	00	0.00	N	5	-65
31	20250312	2785	2705	2785	2695	228567	630282056	00	0.00	N	2	100
32	20250311	2685	2610	2700	2610	409807	1086626577	00	0.00	N	5	-50
33	20250310	2735	2760	2785	2710	211843	581576689	00	0.00	N	5	-20
34	20250307	2755	2800	2835	2755	230202	641906875	00	0.00	N	5	-55
35	20250306	2810	2880	2900	2795	433262	1222942786	00	0.00	N	5	-65
36	20250305	2875	2810	2880	2800	266487	755475421	00	0.00	N	2	65
37	20250304	2810	2805	2810	2710	335958	928369682	00	0.00	N	2	5
38	20250228	2805	2840	2870	2800	514785	1452459180	00	0.00	N	5	-130
39	20250227	2935	3000	3045	2920	450435	1330611505	00	0.00	N	5	-80
40	20250226	3015	3000	3025	2955	345612	1034868370	00	0.00	N	2	15
41	20250225	3000	3085	3090	3000	494072	1499455500	00	0.00	N	5	-55
42	20250224	3055	3040	3070	3005	440404	1336684630	00	0.00	N	5	-20
43	20250221	3075	3060	3105	3035	330429	1013620120	00	0.00	N	2	10
44	20250220	3065	3220	3220	3045	781909	2426200675	00	0.00	N	5	-140
45	20250219	3205	3150	3260	3135	1021770	3288163430	00	0.00	N	2	70
46	20250218	3135	3125	3185	3110	370486	1161266055	00	0.00	N	5	-15
47	20250217	3150	3150	3200	3125	439707	1390569550	00	0.00	N	5	-10
48	20250214	3160	3085	3200	3070	684600	2156318365	00	0.00	N	2	85
49	20250213	3075	3110	3140	3035	475252	1465804650	00	0.00	N	5	-25
50	20250212	3100	3195	3215	3100	627003	1960777650	00	0.00	N	5	-95
51	20250211	3195	3245	3290	3155	1564757	5043112490	00	0.00	N	3	0
52	20250210	3195	2890	3215	2850	1662359	5154741055	00	0.00	N	2	265
53	20250207	2930	3025	3025	2880	717304	2109331075	00	0.00	N	5	-5
54	20250206	2935	2835	2940	2795	560501	1603574660	00	0.00	N	2	130
55	20250205	2805	2750	2845	2750	252570	707099590	00	0.00	N	2	75
56	20250204	2730	2680	2820	2680	476923	1319636880	00	0.00	N	2	65
57	20250203	2665	2810	2850	2625	735277	1975637055	00	0.00	N	5	-200
58	20250131	2865	2955	2970	2850	532716	1542366015	00	0.00	N	5	-125
59	20250124	2990	3010	3060	2980	333841	1007306240	00	0.00	N	3	0
60	20250123	2990	3095	3100	2985	520062	1569569225	00	0.00	N	5	-110
61	20250122	3100	3145	3145	3055	306243	947947860	00	0.00	N	3	0
62	20250121	3100	3170	3175	3070	417613	1298979670	00	0.00	N	5	-50
63	20250120	3150	3160	3220	3090	792067	2498013860	00	0.00	N	2	30
64	20250117	3120	3020	3185	3020	658422	2050770345	00	0.00	N	2	70
65	20250116	3050	3115	3145	3045	280677	866988140	00	0.00	N	2	5
66	20250115	3045	3110	3135	3030	328574	1007327320	00	0.00	N	5	-60
67	20250114	3105	3050	3140	3045	430440	1331503110	00	0.00	N	2	100
68	20250113	3005	3100	3140	3005	473131	1441516600	00	0.00	N	5	-130
69	20250110	3135	3200	3200	3095	612572	1921397405	00	0.00	N	5	-10
70	20250109	3145	3170	3320	3095	2020948	6485534915	00	0.00	N	2	40
71	20250108	3105	2995	3130	2940	1136134	3507950780	00	0.00	N	2	55
72	20250107	3050	3160	3475	3020	7495605	24338395825	00	0.00	N	2	55
73	20250106	2995	2900	3015	2900	804088	2429840630	00	0.00	N	2	130
74	20250103	2865	2725	2900	2725	454274	1295896005	00	0.00	N	2	120
75	20250102	2745	2730	2770	2680	297455	811642840	00	0.00	N	2	40
76	20241230	2705	2665	2735	2610	225177	605672500	00	0.00	N	2	25
77	20241227	2680	2645	2775	2645	388751	1050958145	02	0.00	N	5	-10
78	20241226	2690	2830	2915	2595	1041587	2903128025	00	0.00	N	5	-110
79	20241224	2800	2900	2950	2785	382418	1082434225	00	0.00	N	5	-80
80	20241223	2880	2800	2920	2715	468828	1345989790	00	0.00	N	2	95
81	20241220	2785	2905	2915	2750	416632	1164311830	00	0.00	N	5	-110
82	20241219	2895	2875	2925	2870	324379	940063170	00	0.00	N	5	-90
83	20241218	2985	2940	3000	2885	518342	1530811575	00	0.00	N	2	45
84	20241217	2940	2860	2990	2845	471411	1373620500	00	0.00	N	2	65
85	20241216	2875	2910	2975	2855	561717	1633644475	00	0.00	N	2	20
86	20241213	2855	2815	2875	2770	328281	928786860	00	0.00	N	2	40
87	20241212	2815	2845	2865	2755	561966	1573703145	00	0.00	N	2	5
88	20241211	2810	2600	2835	2560	1068951	2960503385	00	0.00	N	2	215
89	20241210	2595	2385	2600	2380	793878	1994450940	00	0.00	N	2	235
90	20241209	2360	2585	2600	2360	1082641	2657519785	00	0.00	N	5	-290
91	20241206	2650	2775	2790	2540	1097314	2896998885	00	0.00	N	5	-125
92	20241205	2775	2745	2795	2675	500533	1376877870	00	0.00	N	2	50
93	20241204	2725	2710	2810	2695	881832	2410959280	00	0.00	N	5	-115
94	20241203	2840	2805	2875	2805	536732	1521469375	00	0.00	N	2	35
95	20241202	2805	2935	2995	2805	601371	1722402335	00	0.00	N	5	-95
96	20241129	2900	3020	3035	2890	759702	2224611620	00	0.00	N	5	-120
97	20241128	3020	3035	3070	3015	425070	1290840260	00	0.00	N	5	-15
98	20241127	3035	3230	3235	3025	667976	2057389945	00	0.00	N	5	-170
99	20241126	3205	3230	3235	3175	294726	940343575	00	0.00	N	5	-25
100	20241125	3230	3115	3250	3115	493601	1584875730	00	0.00	N	2	125
101	20241122	3105	3075	3245	3075	908060	2873848355	00	0.00	N	2	50
102	20241121	3055	3070	3115	3035	471842	1449246110	00	0.00	N	5	-45
103	20241120	3100	3120	3130	3065	329706	1020519265	00	0.00	N	2	5
104	20241119	3095	3165	3180	3075	467139	1448339200	00	0.00	N	5	-55
105	20241118	3150	3105	3240	3060	634385	2009997655	00	0.00	N	2	45
106	20241115	3105	3000	3140	2990	833035	2550942600	00	0.00	N	2	55
107	20241114	3050	3040	3290	3040	804023	2500770215	00	0.00	N	5	-5
108	20241113	3055	3145	3190	3055	997336	3102681595	00	0.00	N	5	-115
109	20241112	3170	3350	3370	3170	1325577	4265866195	00	0.00	N	5	-215
110	20241111	3385	3560	3600	3365	847031	2901130625	00	0.00	N	5	-215
111	20241108	3600	3540	3650	3450	483937	1730905005	00	0.00	N	2	95
112	20241107	3505	3660	3675	3400	660298	2327577900	00	0.00	N	5	-120
113	20241106	3625	3795	3935	3600	1258544	4726215800	00	0.00	N	5	-35
114	20241105	3660	3715	3745	3640	497118	1829465685	00	0.00	N	5	-55
115	20241104	3715	3650	3775	3640	536066	1990798570	00	0.00	N	2	65
116	20241101	3650	3715	3770	3650	579582	2131384745	00	0.00	N	5	-105
117	20241031	3755	3680	3870	3610	586733	2201773010	00	0.00	N	2	15
118	20241030	3740	3815	3875	3725	433954	1638638915	00	0.00	N	5	-55
119	20241029	3795	3860	3880	3735	561188	2125657225	00	0.00	N	5	-40
120	20241028	3835	3700	3840	3700	488475	1850545795	00	0.00	N	2	120
121	20241025	3715	3740	3775	3675	702548	2610442415	00	0.00	N	5	-5
122	20241024	3720	3995	4000	3695	2086877	7968593245	00	0.00	N	5	-310
123	20241023	4030	3980	4065	3930	581351	2331153095	00	0.00	N	2	50
124	20241022	3980	4130	4170	3960	1038728	4160835165	00	0.00	N	5	-190
125	20241021	4170	4155	4205	4090	456352	1900104920	00	0.00	N	2	15
126	20241018	4155	4310	4340	4140	635827	2668262585	00	0.00	N	5	-155
127	20241017	4310	4500	4505	4260	784209	3409629450	00	0.00	N	5	-150
128	20241016	4460	4505	4525	4445	586626	2622036285	00	0.00	N	5	-135
129	20241015	4595	4700	4740	4590	617807	2863090615	00	0.00	N	5	-55
130	20241014	4650	4555	4760	4520	1106255	5170236055	00	0.00	N	2	100
131	20241011	4550	4485	4600	4450	562488	2544078110	00	0.00	N	2	75
132	20241010	4475	4690	4695	4470	673744	3071359460	00	0.00	N	5	-165
133	20241008	4640	4575	4640	4525	664292	3051024835	00	0.00	N	2	15
134	20241007	4625	4455	4630	4390	914839	4170430290	00	0.00	N	2	205
135	20241004	4420	4345	4470	4345	422393	1867426435	00	0.00	N	2	85
136	20241002	4335	4325	4420	4250	493230	2143298480	00	0.00	N	5	-80
137	20240930	4415	4520	4525	4380	495364	2199161710	00	0.00	N	5	-120
138	20240927	4535	4590	4600	4510	681835	3098272075	00	0.00	N	5	-10
139	20240926	4545	4530	4590	4460	1040239	4721050145	00	0.00	N	2	135
140	20240925	4410	4390	4530	4360	940712	4192629930	00	0.00	N	2	35
141	20240924	4375	4290	4375	4280	497358	2152038290	00	0.00	N	2	60
142	20240923	4315	4240	4360	4215	925511	3991202565	00	0.00	N	2	150
143	20240920	4165	4295	4360	4165	733515	3112951865	00	0.00	N	5	-35
144	20240919	4200	4355	4360	4140	673655	2841849975	00	0.00	N	5	-155
145	20240913	4355	4450	4450	4235	983274	4245164045	00	0.00	N	5	-20
146	20240912	4375	4305	4465	4300	2020288	8863965855	00	0.00	N	2	170
147	20240911	4205	4280	4435	4180	1172507	5032511705	00	0.00	N	5	-30
148	20240910	4235	4300	4390	4215	891399	3839485885	00	0.00	N	3	0
149	20240909	4235	3910	4270	3905	1525473	6392990015	00	0.00	N	2	220
150	20240906	4015	4150	4200	3990	948159	3836514145	00	0.00	N	5	-175
151	20240905	4190	4055	4345	4055	1409887	5922809550	00	0.00	N	2	140
152	20240904	4050	4090	4155	4040	1018736	4168353650	00	0.00	N	5	-270
153	20240903	4320	4450	4710	4305	1865547	8395468395	00	0.00	N	5	-110
154	20240902	4430	4370	4480	4230	864511	3730895500	00	0.00	N	2	100
155	20240830	4330	4310	4350	4255	615813	2646543890	00	0.00	N	2	30
156	20240829	4300	4315	4350	4270	830400	3577240985	00	0.00	N	5	-160
157	20240828	4460	4555	4560	4410	633816	2822859645	00	0.00	N	5	-80
158	20240827	4540	4415	4540	4395	548714	2454590285	00	0.00	N	2	40
159	20240826	4500	4700	4705	4480	712772	3234877990	00	0.00	N	5	-130
160	20240823	4630	4490	4665	4430	872974	3955128510	00	0.00	N	2	40
161	20240822	4590	4805	4840	4540	1010053	4674977105	00	0.00	N	5	-150
162	20240821	4740	4795	4805	4680	795748	3763399880	00	0.00	N	5	-125
163	20240820	4865	4880	4985	4830	966372	4728513955	00	0.00	N	2	80
164	20240819	4785	5000	5010	4780	1208750	5878546270	00	0.00	N	5	-245
165	20240816	5030	5130	5280	4970	1784216	9089685750	00	0.00	N	2	150
166	20240814	4880	4845	5040	4815	1330999	6546710940	00	0.00	N	2	205
167	20240813	4675	4945	4975	4650	1389821	6577103625	00	0.00	N	5	-265
168	20240812	4940	4955	5060	4925	984302	4907417180	00	0.00	N	2	45
169	20240809	4895	4895	5130	4870	1755213	8705692855	00	0.00	N	2	200
170	20240808	4695	4560	4775	4470	1595365	7349000385	00	0.00	N	5	-35
171	20240807	4730	4805	4930	4730	1808872	8728089275	00	0.00	N	5	-95
172	20240806	4825	4585	4995	4565	2045924	9794130170	00	0.00	N	2	280
173	20240805	4545	5200	5250	4225	3313230	15731642900	00	0.00	N	5	-825
174	20240802	5370	5180	5420	5120	1997859	10560382910	00	0.00	N	5	-20
175	20240801	5390	5500	5540	5270	2695292	14556874360	00	0.00	N	2	30
176	20240731	5360	5070	5390	4995	3865855	20309303165	00	0.00	N	2	370
177	20240730	4990	4990	5190	4870	2180242	10934980240	00	0.00	N	5	-80
178	20240729	5070	4500	5420	4500	13986904	70956514855	00	0.00	N	2	640
179	20240726	4430	4515	4575	4425	1321466	5930968265	00	0.00	N	5	-85
180	20240725	4515	4585	4645	4500	1814428	8237699610	00	0.00	N	5	-225
181	20240724	4740	4860	4940	4730	2192351	10538430430	00	0.00	N	5	-215
182	20240723	4955	5140	5200	4935	1651139	8296824895	00	0.00	N	5	-135
183	20240722	5090	5120	5240	5000	1518070	7710465230	00	0.00	N	5	-110
184	20240719	5200	5350	5420	5130	1813257	9494725200	00	0.00	N	5	-190
185	20240718	5390	5120	5490	5030	4714035	25040615610	00	0.00	N	2	90
186	20240717	5300	5720	5730	5160	5905716	31740480710	00	0.00	N	5	-420
187	20240716	5720	5930	5960	5600	4270152	24405094250	00	0.00	N	5	-260
188	20240715	5980	6030	6210	5880	3574308	21609931800	00	0.00	N	5	-40
189	20240712	6020	6300	6450	5950	5383022	33024415740	00	0.00	N	5	-390
190	20240711	6410	6710	6750	6250	11389488	73915277550	00	0.00	N	5	-390
191	20240710	6800	8690	8690	6800	16151261	119882219470	00	0.00	N	5	-1940
192	20240709	8740	8600	9230	8520	4993469	44257561150	00	0.00	N	2	370
193	20240708	8370	8400	8780	8310	2207638	18723716300	00	0.00	N	5	-20
194	20240705	8390	8840	9250	8320	5075806	44511987060	00	0.00	N	5	-900
195	20240704	9290	9570	9620	8880	4214080	38461569590	00	0.00	N	5	-210
196	20240703	9500	9820	9980	9250	2276202	21761072480	00	0.00	N	5	-300
197	20240702	9800	10160	10480	9620	2875467	28878628110	00	0.00	N	5	-200
198	20240701	10000	9960	10400	9860	2174353	21904211630	00	0.00	N	5	-40
199	20240628	10040	10050	10500	9900	2096517	21272709670	00	0.00	N	5	-40
200	20240627	10080	9960	10440	9450	2393251	24153561250	00	0.00	N	5	-30
201	20240626	10110	9630	10350	9620	4161618	41766440440	00	0.00	N	2	500
202	20240625	9610	9330	9890	9180	2537005	24323088170	00	0.00	N	2	200
203	20240624	9410	8970	9570	8910	1865826	17342349770	00	0.00	N	2	220
204	20240621	9190	9350	9410	8660	2957966	26881745900	00	0.00	N	5	-310
205	20240620	9500	9460	9600	9260	2279157	21509646790	00	0.00	N	2	40
206	20240619	9460	9300	9660	9150	4349214	40980955630	00	0.00	N	2	120
207	20240618	9340	8480	9410	8330	9741188	88296807110	00	0.00	N	2	970
208	20240617	8370	8370	8570	8120	3925437	32878200760	00	0.00	N	5	-110
209	20240614	8480	7530	9080	7450	20368084	173444610760	00	0.00	N	2	1010
210	20240613	7470	7210	7540	7200	3047394	22542913860	00	0.00	N	2	350
211	20240612	7120	7360	7360	7030	1416247	10093381460	00	0.00	N	5	-180
212	20240611	7300	7430	7500	7270	1745635	12868483730	00	0.00	N	5	-90
213	20240610	7390	7020	7540	7020	3225211	23726668990	00	0.00	N	2	390
214	20240607	7000	7160	7200	7000	1154047	8147942000	00	0.00	N	5	-90
215	20240605	7090	7540	7570	6950	2708420	19611561830	00	0.00	N	5	-310
216	20240604	7400	7300	7540	7130	2343484	17274011060	00	0.00	N	2	100
217	20240603	7300	7040	7380	7030	2523830	18296071950	00	0.00	N	2	320
218	20240531	6980	6920	7050	6690	1949418	13333986040	00	0.00	N	5	-10
219	20240530	6990	6860	7100	6800	1587353	11021153720	00	0.00	N	2	10
220	20240529	6980	7200	7250	6840	2343359	16378637650	00	0.00	N	5	-230
221	20240528	7210	7110	7430	7070	2314608	16852780240	00	0.00	N	2	170
222	20240527	7040	6880	7170	6760	3153753	21869730620	00	0.00	N	2	360
223	20240524	6680	7620	7700	6510	6503864	45758681820	00	0.00	N	5	-950
224	20240523	7630	7440	7940	7330	4756116	36574711690	00	0.00	N	2	100
225	20240522	7530	7290	7650	7190	4552902	33952004860	00	0.00	N	2	330
226	20240521	7200	7250	7310	7050	1774312	12769328820	00	0.00	N	5	-40
227	20240520	7240	7160	7430	7120	2529327	18327303480	00	0.00	N	2	110
228	20240517	7130	7100	7160	6900	2151569	15112108960	00	0.00	N	2	10
229	20240516	7120	7130	7300	7060	4312168	30929623030	00	0.00	N	2	220
230	20240514	6900	6730	7180	6660	5810571	40322923040	00	0.00	N	2	310
231	20240513	6590	6720	6850	6450	3121436	20713097350	00	0.00	N	5	-110
232	20240510	6700	7000	7050	6660	3791874	25792868390	00	0.00	N	5	-350
233	20240509	7050	6860	7130	6620	5863597	40501240600	00	0.00	N	2	30
234	20240508	7020	7850	7890	6850	15686688	113830728720	00	0.00	N	5	-550
235	20240507	7570	6650	7790	6620	25200314	188066548030	00	0.00	N	2	1070
236	20240503	6500	6710	6770	6450	3166525	20884503640	00	0.00	N	5	-170
237	20240502	6670	6320	6870	6300	5637966	36989523660	00	0.00	N	2	300
238	20240430	6370	6100	6700	6070	14862570	96774630810	00	0.00	N	2	290
239	20240429	6080	6100	6220	6010	2839576	17286217320	00	0.00	N	2	80
240	20240426	6000	5850	6020	5830	2488652	14762736500	00	0.00	N	2	180
241	20240425	5820	5720	6040	5700	4091748	24157181160	00	0.00	N	2	110
242	20240424	5710	5700	5840	5650	2133172	12257942200	00	0.00	N	2	60
243	20240423	5650	5620	5770	5590	2432014	13816308540	00	0.00	N	2	140
244	20240422	5510	5550	5650	5400	1505517	8295286790	00	0.00	N	5	-100
245	20240419	5610	5690	5910	5460	3526852	19964550740	00	0.00	N	5	-170
246	20240418	5780	5300	5790	5260	3795355	21360065060	00	0.00	N	2	380
247	20240417	5400	5450	5480	5240	1759540	9478545110	00	0.00	N	2	100
248	20240416	5300	5550	5630	5200	2712901	14653067740	00	0.00	N	5	-160
249	20240415	5460	5170	5480	5100	2468360	13186912520	00	0.00	N	2	200
250	20240412	5260	5190	5440	5170	2173513	11470663530	00	0.00	N	2	30
251	20240411	5230	4965	5230	4945	1775919	9093735145	00	0.00	N	2	160
252	20240409	5070	5200	5300	4800	4455087	22621058630	00	0.00	N	2	20
253	20240408	5050	5660	5770	5050	4903209	26110285530	00	0.00	N	5	-610
254	20240405	5660	5550	6550	5400	19636464	117425889730	00	0.00	N	3	0
255	20240404	5660	5800	5890	5510	6199752	35241888160	00	0.00	N	2	180
256	20240403	5480	5230	5680	5180	5806498	32015285370	00	0.00	N	2	130
257	20240402	5350	5190	5690	5170	5479271	29826349380	00	0.00	N	2	190
258	20240401	5160	5340	5340	5160	1772885	9234948530	00	0.00	N	5	-140
259	20240329	5300	5160	5360	5070	2591252	13623799860	00	0.00	N	2	120
260	20240328	5180	5080	5250	4960	2345214	11875081325	00	0.00	N	2	100
261	20240327	5080	5140	5140	4970	1643026	8273789750	00	0.00	N	5	-60
262	20240326	5140	5050	5170	4985	2624404	13269276590	00	0.00	N	5	-40
263	20240325	5180	5340	5340	5130	2909919	15219518000	00	0.00	N	2	50
264	20240322	5130	5020	5330	4995	4825245	24936506815	00	0.00	N	2	20
265	20240321	5110	4860	5140	4810	7813338	38963510025	00	0.00	N	2	345
266	20240320	4765	4480	5000	4435	16500438	79020502580	00	0.00	N	2	395
267	20240319	4370	4450	4465	4350	1652933	7256332095	00	0.00	N	5	-120
268	20240318	4490	4370	4620	4365	9250884	41521260565	00	0.00	N	2	335
269	20240315	4155	4185	4210	4090	1032761	4298315450	00	0.00	N	5	-45
270	20240314	4200	4340	4340	4195	1085702	4595375755	00	0.00	N	5	-165
271	20240313	4365	4235	4470	4210	2357146	10283980670	00	0.00	N	2	190
272	20240312	4175	4295	4315	4125	1484677	6224337210	00	0.00	N	5	-115
273	20240311	4290	4245	4360	4215	911768	3918861585	00	0.00	N	5	-50
274	20240308	4340	4495	4560	4340	1511119	6663505550	00	0.00	N	5	-90
275	20240307	4430	4580	4585	4400	2205510	9853167620	00	0.00	N	5	-135
276	20240306	4565	4265	4680	4230	6411060	29028414355	00	0.00	N	2	290
277	20240305	4275	4260	4385	4165	2531398	10890990215	00	0.00	N	2	15
278	20240304	4260	3900	4545	3880	14561035	62840369515	00	0.00	N	2	405
279	20240229	3855	3890	3910	3825	1023015	3945845245	00	0.00	N	5	-60
280	20240228	3915	3935	3970	3880	859865	3366455585	00	0.00	N	5	-30
281	20240227	3945	4025	4030	3910	1318546	5197174710	00	0.00	N	5	-75
282	20240226	4020	4010	4095	3990	1088346	4389205545	00	0.00	N	5	-5
283	20240223	4025	4200	4210	4020	1468737	5969654680	00	0.00	N	5	-140
284	20240222	4165	4260	4260	4125	1030116	4291579795	00	0.00	N	2	25
285	20240221	4140	4190	4225	4120	1403374	5846367870	00	0.00	N	5	-85
286	20240220	4225	4270	4285	4205	877477	3716282125	00	0.00	N	5	-40
287	20240219	4265	4385	4480	4245	2335135	10180850795	00	0.00	N	2	35
288	20240216	4230	4370	4380	4220	1597788	6833917000	00	0.00	N	5	-130
289	20240215	4360	4505	4510	4330	1595342	6991292020	00	0.00	N	5	-135
290	20240214	4495	4260	4505	4260	1794576	7922156960	00	0.00	N	2	140
291	20240213	4355	4230	4380	4225	1491415	6451373825	00	0.00	N	2	170
292	20240208	4185	4090	4255	4015	2048271	8533684260	00	0.00	N	2	95
293	20240207	4090	4175	4210	4045	1788659	7342740625	00	0.00	N	5	-85
294	20240206	4175	4345	4360	4135	2406194	10108598200	00	0.00	N	5	-150
295	20240205	4325	4505	4545	4305	2255339	9850501150	00	0.00	N	5	-195
296	20240202	4520	4345	4570	4320	2627859	11785727975	00	0.00	N	2	175
297	20240201	4345	4300	4525	4235	4190654	18379298555	00	0.00	N	2	45
298	20240131	4300	4620	4700	4180	6254753	27641214425	00	0.00	N	5	-425
299	20240130	4725	5240	5330	4710	8492325	41849651560	00	0.00	N	5	-515
300	20240129	5240	6730	6840	5100	15621976	89694340150	00	0.00	N	5	-1790
301	20240126	7030	6900	7110	6730	3369104	23435498990	00	0.00	N	5	-120
302	20240125	7150	7080	7420	6890	6378307	46046511440	00	0.00	N	2	70
303	20240124	7080	7270	7350	6860	8387569	59661423970	00	0.00	N	3	0
304	20240123	7080	6360	8000	6270	29490576	219352527590	00	0.00	N	2	900
305	20240122	6180	6150	6350	6050	3420762	21244269810	00	0.00	N	2	180
306	20240119	6000	6150	6180	5840	2750761	16561384380	00	0.00	N	2	50
307	20240118	5950	5750	5960	5680	2914851	17118116160	00	0.00	N	2	240
308	20240117	5710	5790	5820	5540	1783373	10150396760	00	0.00	N	2	10
309	20240116	5700	5600	5930	5560	2822360	16244356480	00	0.00	N	2	70
310	20240115	5630	5250	5870	5250	4697896	26644161030	00	0.00	N	2	430
311	20240112	5200	5380	5430	5190	1646229	8662073180	00	0.00	N	5	-170
312	20240111	5370	5450	5500	5230	2550825	13681850860	00	0.00	N	5	-80
313	20240110	5450	5940	5970	5450	3526066	19854260160	00	0.00	N	5	-550
314	20240109	6000	5810	6390	5750	6724867	40880909860	00	0.00	N	2	270
315	20240108	5730	5680	5750	5470	1646595	9299059480	00	0.00	N	2	120
316	20240105	5610	5630	5770	5500	1814047	10196029300	00	0.00	N	2	40
317	20240104	5570	5610	5720	5500	2341773	13081657260	00	0.00	N	5	-80
318	20240103	5650	5420	5920	5340	4385902	24884646600	00	0.00	N	2	230
319	20240102	5420	5310	5500	5300	1909293	10340785100	00	0.00	N	2	130
320	20231228	5290	5270	5370	5130	2699108	14117011550	00	0.00	N	2	200
321	20231227	5090	5060	5140	4960	1625444	8231570800	02	0.00	N	5	-10
322	20231226	5100	5080	5260	4995	3734545	19192612940	00	0.00	N	2	220
323	20231222	4880	4915	5040	4800	1907777	9375889995	00	0.00	N	2	60
324	20231221	4820	4650	5280	4650	6803328	34065981700	00	0.00	N	2	120
325	20231220	4700	4740	4750	4650	1132855	5316812270	00	0.00	N	2	5
326	20231219	4695	4635	4725	4570	944309	4394286155	00	0.00	N	2	60
327	20231218	4635	4640	4710	4595	808237	3748294755	00	0.00	N	2	15
328	20231215	4620	4545	4770	4530	1805865	8394864310	00	0.00	N	2	115
329	20231214	4505	4600	4605	4450	1688078	7629009230	00	0.00	N	5	-30
330	20231213	4535	4420	4775	4380	5759663	26537825680	00	0.00	N	2	185
331	20231212	4350	4070	4430	4030	2477398	10597347330	00	0.00	N	2	240
332	20231211	4110	3960	4175	3940	1557540	6353602440	00	0.00	N	2	155
333	20231208	3955	3890	3990	3870	696271	2732415340	00	0.00	N	2	100
334	20231207	3855	3935	3980	3830	1521032	5896719115	00	0.00	N	5	-135
335	20231206	3990	4070	4115	3980	1262705	5086396255	00	0.00	N	5	-75
336	20231205	4065	4300	4325	4050	1514062	6284466470	00	0.00	N	5	-285
337	20231204	4350	4470	4470	4350	1215639	5329065515	00	0.00	N	5	-165
338	20231201	4515	4460	4545	4450	843517	3792911260	00	0.00	N	2	20
339	20231130	4495	4445	4525	4400	684720	3058056760	00	0.00	N	2	30
340	20231129	4465	4425	4540	4425	1052207	4726489680	00	0.00	N	2	40
341	20231128	4425	4460	4570	4415	1697179	7606486120	00	0.00	N	2	5
342	20231127	4420	4270	4475	4070	2487870	10661679075	00	0.00	N	2	190
343	20231124	4230	4405	4435	4215	1368744	5882729055	00	0.00	N	5	-205
344	20231123	4435	4470	4505	4380	812149	3604754400	00	0.00	N	5	-40
345	20231122	4475	4440	4540	4405	544665	2437322660	00	0.00	N	2	5
346	20231121	4470	4410	4560	4360	911585	4056931705	00	0.00	N	2	100
347	20231120	4370	4350	4455	4330	624696	2747597360	00	0.00	N	2	10
348	20231117	4360	4475	4525	4325	877502	3871888875	00	0.00	N	5	-115
349	20231116	4475	4485	4515	4300	1312120	5830649795	00	0.00	N	3	0
350	20231115	4475	4555	4560	4455	1295593	5819887975	00	0.00	N	5	-20
351	20231114	4495	4470	4540	4440	944535	4233036920	00	0.00	N	2	35
352	20231113	4460	4710	4710	4450	1196385	5440134345	00	0.00	N	5	-200
353	20231110	4660	4735	4740	4600	987818	4614338830	00	0.00	N	5	-150
354	20231109	4810	4785	4850	4725	1849179	8850790745	00	0.00	N	2	135
355	20231108	4675	4780	4780	4600	1205524	5638866305	00	0.00	N	5	-45
356	20231107	4720	4810	4845	4625	1662543	7871867780	00	0.00	N	5	-50
357	20231106	4770	4530	4790	4435	3786886	17410016405	00	0.00	N	5	-30
358	20231103	4800	4870	4870	4780	947891	4504678760	00	0.00	N	3	0
359	20231102	4800	4690	4825	4685	1545155	7375809470	00	0.00	N	2	215
360	20231101	4585	4770	4790	4585	1194727	5571177965	00	0.00	N	5	-145
361	20231031	4730	4950	4985	4700	987019	4751514795	00	0.00	N	5	-200
362	20231030	4930	4935	5000	4890	632881	3132781600	00	0.00	N	5	-60
363	20231027	4990	5050	5070	4870	1050190	5233160590	00	0.00	N	5	-40
364	20231026	5030	4755	5200	4710	1639366	8021721580	00	0.00	N	2	100
365	20231025	4930	5020	5090	4900	843319	4215424120	00	0.00	N	5	-30
366	20231024	4960	4890	4960	4730	956942	4659317750	00	0.00	N	2	175
367	20231023	4785	4760	4870	4750	1034041	4970352100	00	0.00	N	5	-45
368	20231020	4830	4975	4975	4765	1826335	8849567075	00	0.00	N	5	-170
369	20231019	5000	5210	5230	5000	1624367	8283964630	00	0.00	N	5	-320
370	20231018	5320	5390	5390	5260	1004058	5353465520	00	0.00	N	5	-40
371	20231017	5360	5470	5480	5300	1448997	7797842790	00	0.00	N	3	0
372	20231016	5360	5300	5410	5250	2309852	12302912190	00	0.00	N	2	110
373	20231013	5250	5100	5410	5070	3550698	18640223970	00	0.00	N	2	200
374	20231012	5050	5020	5110	5020	792653	4012643840	00	0.00	N	2	20
375	20231011	5030	5110	5240	5030	1213355	6184901400	00	0.00	N	2	100
376	20231010	4930	5030	5090	4825	1139709	5653321230	00	0.00	N	5	-90
377	20231006	5020	4685	5020	4685	1016943	4994613425	00	0.00	N	2	330
378	20231005	4690	4935	4945	4575	1160156	5539863005	00	0.00	N	5	-140
379	20231004	4830	5020	5050	4830	1106787	5463669650	00	0.00	N	5	-220
380	20230927	5050	4815	5050	4810	1054619	5207742475	00	0.00	N	2	135
381	20230926	4915	5070	5110	4900	1468604	7291907975	00	0.00	N	5	-85
382	20230925	5000	5210	5290	5000	1475489	7577863655	00	0.00	N	5	-250
383	20230922	5250	5180	5300	5110	1671859	8683806160	00	0.00	N	5	-50
384	20230921	5300	5540	5580	5300	2162498	11718106610	00	0.00	N	5	-320
385	20230920	5620	5610	5860	5540	4381755	24976766100	00	0.00	N	2	130
386	20230919	5490	5580	5780	5330	3313771	18442415930	00	0.00	N	3	0
387	20230918	5490	5240	5580	5240	3061029	16667771600	00	0.00	N	2	250
388	20230915	5240	5380	5390	5210	1266980	6653296660	00	0.00	N	5	-140
389	20230914	5380	5340	5470	5270	2350603	12618296120	00	0.00	N	2	220
390	20230913	5160	5330	5490	5100	2166719	11372727450	00	0.00	N	5	-200
391	20230912	5360	5520	5540	5300	1754475	9531793430	00	0.00	N	5	-100
392	20230911	5460	5600	5610	5420	2222856	12173482670	00	0.00	N	5	-220
393	20230908	5680	5800	5840	5640	2704558	15475050400	00	0.00	N	5	-170
394	20230907	5850	5600	6230	5560	17489604	104561860660	00	0.00	N	2	200
395	20230906	5650	5670	5850	5570	2977150	17020915870	00	0.00	N	3	0
396	20230905	5650	5510	5750	5500	3694447	20793704280	00	0.00	N	2	200
397	20230904	5450	5560	5650	5450	1611753	8931165670	00	0.00	N	5	-50
398	20230901	5500	5470	5620	5450	2082707	11506793670	00	0.00	N	2	30
399	20230831	5470	5520	5530	5340	1594688	8665924020	00	0.00	N	3	0
400	20230830	5470	5430	5580	5380	2409073	13259078100	00	0.00	N	2	90
401	20230829	5380	5450	5670	5370	2316339	12679816250	00	0.00	N	2	40
402	20230828	5340	5410	5470	5220	2257477	12073843280	00	0.00	N	5	-180
403	20230825	5520	5380	5750	5360	3398140	18989815800	00	0.00	N	2	60
404	20230824	5460	5520	5570	5350	2817588	15404307130	00	0.00	N	5	-40
405	20230823	5500	5260	5670	5230	7725386	42151590400	00	0.00	N	2	330
406	20230822	5170	5120	5220	5060	2438332	12547508610	00	0.00	N	2	130
407	20230821	5040	5050	5150	4945	2297962	11567452360	00	0.00	N	5	-10
408	20230818	5050	5140	5280	5010	2427850	12481504010	00	0.00	N	5	-220
409	20230817	5270	4880	5360	4880	6064604	31712783095	00	0.00	N	2	330
410	20230816	4940	4865	5160	4785	1997909	9933071080	00	0.00	N	3	0
411	20230814	4940	5000	5040	4855	2114721	10470188120	00	0.00	N	5	-250
412	20230811	5190	5240	5370	5180	2296828	12045730830	00	0.00	N	5	-180
413	20230810	5370	5000	5400	4875	3665245	18711366200	00	0.00	N	2	290
414	20230809	5080	5080	5230	5050	2534086	12966575260	00	0.00	N	2	60
415	20230808	5020	5170	5260	4970	4886826	25097739420	00	0.00	N	2	25
416	20230807	4995	4595	5150	4450	6379241	31086735295	00	0.00	N	2	400
417	20230804	4595	4440	4690	4275	3963237	17627282475	00	0.00	N	5	-60
418	20230803	4655	4945	4985	4595	1671951	7906446975	00	0.00	N	5	-310
419	20230802	4965	5220	5280	4920	3460803	17698015450	00	0.00	N	5	-805
420	20230801	5770	5490	6000	5450	4333781	25298148050	00	0.00	N	2	440
421	20230731	5330	5570	5650	5300	1311962	7175650450	00	0.00	N	5	-250
422	20230728	5580	5030	6140	4990	9802140	56277891455	00	0.00	N	2	655
423	20230727	4925	4475	5090	4470	997949	4808969785	00	0.00	N	2	450
424	20230726	4475	4920	4960	4440	891483	4146291430	00	0.00	N	5	-490
425	20230725	4965	5130	5190	4965	502563	2520730770	00	0.00	N	5	-165
426	20230724	5130	5140	5290	5080	992865	5152275390	00	0.00	N	5	-100
427	20230721	5230	4900	5290	4860	1382644	7013526845	00	0.00	N	2	390
428	20230720	4840	4800	4940	4725	486970	2355841580	00	0.00	N	5	-15
429	20230719	4855	5050	5120	4855	891716	4419894865	00	0.00	N	5	-315
430	20230718	5170	5140	5290	4960	1584102	8150622005	00	0.00	N	2	150
431	20230717	5020	5000	5300	4925	2155990	11020138900	00	0.00	N	2	30
432	20230714	4990	4615	5580	4505	8440528	43858165015	00	0.00	N	2	320
433	20230713	4670	4895	4970	4670	1080130	5185850825	00	0.00	N	5	-300
434	20230712	4970	5940	6180	4910	5774342	31273493550	01	-74.99	N	2	190
435	20230711	4780	4800	4915	4729	2747720	13228873780	00	0.00	N	5	-35
436	20230710	4815	4877	4915	4749	1953176	9440843590	00	0.00	N	2	12
437	20230707	4802	4775	4930	4657	1996365	9599093320	00	0.00	N	2	47
438	20230706	4754	4777	4820	4629	1748531	8269380750	00	0.00	N	5	-145
439	20230705	4900	4875	4940	4830	1774474	8662994930	00	0.00	N	2	25
440	20230704	4875	4942	5015	4817	3334808	16376868910	00	0.00	N	2	25
441	20230703	4850	4822	4890	4772	3135065	15184130180	00	0.00	N	2	95
442	20230630	4754	4777	4947	4552	5403020	25627847920	00	0.00	N	5	-72
443	20230629	4827	5102	5215	4714	16821536	83658510790	00	0.00	N	5	-27
444	20230628	4855	3954	5127	3889	34512568	167990070130	00	0.00	N	2	910
445	20230627	3944	3847	3997	3837	410656	1601867510	00	0.00	N	2	37
446	20230626	3907	3834	3907	3759	281972	1082657940	00	0.00	N	2	72
447	20230623	3834	3799	3882	3794	343939	1314644930	00	0.00	N	2	2
448	20230622	3832	3907	3962	3827	326868	1267813000	00	0.00	N	5	-120
449	20230621	3952	3977	4024	3927	369714	1463885200	00	0.00	N	5	-25
450	20230620	3977	4047	4047	3952	292906	1166282490	00	0.00	N	5	-75
451	20230619	4052	4114	4127	3979	410308	1651502560	00	0.00	N	5	-60
452	20230616	4112	4047	4157	4007	710787	2909962540	00	0.00	N	2	107
453	20230615	4004	3977	4067	3751	672359	2684548950	00	0.00	N	2	72
454	20230614	3932	4084	4087	3892	870663	3467541380	00	0.00	N	5	-150
455	20230613	4082	4119	4134	4067	583858	2391076100	00	0.00	N	2	2
456	20230612	4079	4142	4142	3972	514114	2085024650	00	0.00	N	5	-5
457	20230609	4084	4177	4177	4049	533952	2194178180	00	0.00	N	5	-75
458	20230608	4159	4174	4224	4147	670540	2803801880	00	0.00	N	5	-15
459	20230607	4174	4227	4352	4142	1516213	6396888500	00	0.00	N	2	47
460	20230605	4127	4237	4252	4102	651634	2702859300	00	0.00	N	5	-110
461	20230602	4237	4262	4317	4162	820230	3467363800	00	0.00	N	5	-22
462	20230601	4259	4112	4284	4052	1101894	4614439240	00	0.00	N	2	120
463	20230531	4139	4257	4362	4082	1466275	6120703580	00	0.00	N	5	-40
464	20230530	4179	4137	4227	4057	1725355	7200808620	00	0.00	N	2	130
465	20230526	4049	4052	4102	4022	521274	2114564650	00	0.00	N	3	0
466	20230525	4049	4052	4094	3979	774897	3126522010	00	0.00	N	5	-45
467	20230524	4094	3932	4134	3902	1123827	4521843380	00	0.00	N	2	115
468	20230523	3979	3952	4002	3904	851745	3378321750	00	0.00	N	2	52
469	20230522	3927	3937	4019	3904	1331354	5269281440	00	0.00	N	5	-12
470	20230519	3939	3847	3962	3811	1264829	4948984270	00	0.00	N	2	62
471	20230518	3877	3646	3919	3626	1601880	6121569250	00	0.00	N	2	237
472	20230517	3639	3541	3641	3536	279349	1010378960	00	0.00	N	2	90
473	20230516	3549	3539	3639	3451	596515	2109978640	00	0.00	N	2	30
474	20230515	3519	3484	3519	3381	210405	725047130	00	0.00	N	2	40
475	20230512	3479	3469	3544	3456	107007	373897120	00	0.00	N	5	-12
476	20230511	3491	3514	3536	3484	85319	298868980	00	0.00	N	5	-10
477	20230510	3501	3519	3574	3499	85459	300429250	00	0.00	N	5	-10
478	20230509	3511	3586	3591	3506	71614	252711350	00	0.00	N	5	-75
479	20230508	3586	3589	3619	3451	96649	346589400	00	0.00	N	2	45
480	20230504	3541	3546	3546	3301	174380	610782860	00	0.00	N	5	-5
481	20230503	3546	3501	3554	3471	56166	198519710	00	0.00	N	2	2
482	20230502	3544	3551	3596	3506	157689	557148200	00	0.00	N	2	17
483	20230428	3526	3556	3556	3484	121072	425661900	00	0.00	N	5	-17
484	20230427	3544	3459	3549	3444	96501	337660690	00	0.00	N	2	40
485	20230426	3504	3549	3626	3479	205264	725091250	00	0.00	N	5	-60
486	20230425	3564	3589	3626	3489	279385	991064120	00	0.00	N	5	-37
487	20230424	3601	3674	3719	3561	177994	642197470	00	0.00	N	5	-75
488	20230421	3676	3654	3761	3599	328883	1212211430	00	0.00	N	2	25
489	20230420	3651	3791	3791	3636	340105	1261616800	00	0.00	N	5	-150
490	20230419	3801	3849	3849	3799	271361	1033581900	00	0.00	N	5	-47
491	20230418	3849	3862	3872	3769	271489	1036713700	00	0.00	N	5	-5
492	20230417	3854	3832	3877	3769	207039	788124930	00	0.00	N	5	-10
493	20230414	3864	3897	3914	3857	277118	1075487940	00	0.00	N	5	-30
494	20230413	3894	3909	3909	3794	308714	1183501060	00	0.00	N	5	-17
495	20230412	3912	3854	3944	3827	553386	2150989850	00	0.00	N	2	27
496	20230411	3884	3934	3934	3832	374855	1447864640	00	0.00	N	5	-32
497	20230410	3917	3887	3972	3837	614270	2391531080	00	0.00	N	2	30
498	20230407	3887	3726	3937	3689	1187257	4559422540	00	0.00	N	2	177
499	20230406	3709	3834	3834	3684	877568	3272984520	00	0.00	N	5	-87
500	20230405	3796	4149	4164	3736	2994854	11622759280	00	0.00	N	5	-252
501	20230404	16190	16870	17030	15620	376662	6132027020	00	0.00	N	5	-840
502	20230403	17030	17300	17420	16210	237712	4058176810	00	0.00	N	2	30
503	20230331	17000	17500	17500	16850	114330	1948152950	00	0.00	N	5	-20
504	20230330	17020	17260	17440	16520	175202	2954549210	00	0.00	N	5	-230
505	20230329	17250	17500	17500	16980	145322	2506540690	00	0.00	N	5	-80
506	20230328	17330	16540	17920	16500	532667	9206497560	00	0.00	N	2	940
507	20230327	16390	16850	16850	15970	234293	3815751740	00	0.00	N	5	-220
508	20230324	16610	16460	17140	16460	205378	3449292400	00	0.00	N	2	230
509	20230323	16380	15700	16660	15690	476288	7781184920	00	0.00	N	2	580
510	20230322	15800	14920	15900	14710	324608	4993437950	00	0.00	N	2	1100
511	20230321	14700	14620	14920	14510	111829	1643938720	00	0.00	N	2	150
512	20230320	14550	14050	14690	13960	112492	1620128230	00	0.00	N	2	450
513	20230317	14100	13820	14240	13820	99885	1410888580	00	0.00	N	2	370
514	20230316	13730	13650	13930	13300	40430	550282600	00	0.00	N	2	30
515	20230315	13700	13400	14030	13320	93998	1287924220	00	0.00	N	2	600
516	20230314	13100	14120	14120	12930	135790	1818793690	00	0.00	N	5	-910
517	20230313	14010	14320	14320	13760	92530	1293929360	00	0.00	N	5	-390
518	20230310	14400	14450	14950	14060	187330	2732671540	00	0.00	N	5	-100
519	20230309	14500	13880	14610	13550	194824	2776852740	00	0.00	N	2	620
520	20230308	13880	13700	14210	13670	189041	2643721900	00	0.00	N	2	330
521	20230307	13550	13720	13830	13440	37983	514807390	00	0.00	N	5	-170
522	20230306	13720	13900	13900	13630	37966	520390630	00	0.00	N	5	-140
523	20230303	13860	13570	13990	13370	110604	1514567680	00	0.00	N	2	460
524	20230302	13400	13300	13770	13140	51853	695854300	00	0.00	N	2	100
525	20230228	13300	13160	13340	12950	44070	580217310	00	0.00	N	2	350
526	20230227	12950	13190	13370	12850	45969	599334640	00	0.00	N	5	-220
527	20230224	13170	13530	13590	13150	84391	1122872560	00	0.00	N	5	-350
528	20230223	13520	13830	13910	13520	41023	559487440	00	0.00	N	5	-230
529	20230222	13750	13980	14030	13720	48395	669753790	00	0.00	N	5	-380
530	20230221	14130	13720	14190	13720	44392	620164880	00	0.00	N	2	200
531	20230220	13930	13460	13970	13430	62392	860577800	00	0.00	N	2	420
532	20230217	13510	13720	13740	13460	38555	522451110	00	0.00	N	5	-210
533	20230216	13720	13650	13980	13590	52967	727662290	00	0.00	N	2	90
534	20230215	13630	13970	14190	13450	97192	1328966020	00	0.00	N	5	-320
535	20230214	13950	13800	14200	13750	87371	1223474770	00	0.00	N	2	50
536	20230213	13900	14150	14400	13680	104697	1454406800	00	0.00	N	5	-440
537	20230210	14340	14120	14480	13550	195822	2712442390	00	0.00	N	2	150
538	20230209	14190	14290	14400	13930	138992	1969609240	00	0.00	N	5	-20
539	20230208	14210	13340	14300	13300	270996	3766883900	00	0.00	N	2	930
540	20230207	13280	12850	13530	12700	222600	2937754780	00	0.00	N	2	590
541	20230206	12690	12850	12980	12680	54099	690105330	00	0.00	N	5	-290
542	20230203	12980	12930	13150	12830	55406	717764700	00	0.00	N	2	70
543	20230202	12910	12890	13050	12780	47820	617242750	00	0.00	N	2	130
544	20230201	12780	12620	12820	12530	45968	581873330	00	0.00	N	2	180
545	20230131	12600	12670	12730	12570	46950	592089070	00	0.00	N	5	-150
546	20230130	12750	12780	12840	12680	29766	378669150	00	0.00	N	5	-30
547	20230127	12780	12910	12910	12680	40703	519423850	00	0.00	N	2	10
548	20230126	12770	13000	13010	12710	76325	979093560	00	0.00	N	5	-240
549	20230125	13010	13050	13230	13010	29758	389416200	00	0.00	N	2	10
550	20230120	13000	13050	13250	12800	44859	578342200	00	0.00	N	5	-50
551	20230119	13050	12900	13350	12750	58046	761579450	00	0.00	N	2	50
552	20230118	13000	13400	13450	12800	107605	1404261150	00	0.00	N	5	-450
553	20230117	13450	12950	14000	12600	207483	2801878250	00	0.00	N	2	500
554	20230116	12950	13250	13400	12850	40827	531356750	00	0.00	N	5	-300
555	20230113	13250	13200	13350	12850	45605	598523750	00	0.00	N	2	150
556	20230112	13100	13050	13150	12700	59519	770144550	00	0.00	N	2	200
557	20230111	12900	12700	13050	12450	65836	846225900	00	0.00	N	2	400
558	20230110	12500	12500	12750	12350	29377	368185300	00	0.00	N	3	0
559	20230109	12500	12750	12750	12300	36543	456952400	00	0.00	N	3	0
560	20230106	12500	11800	12550	11800	89352	1101415400	00	0.00	N	2	550
561	20230105	11950	12000	12200	11650	32797	390769350	00	0.00	N	5	-50
562	20230104	12000	11650	12200	11550	71412	850468300	00	0.00	N	2	200
563	20230103	11800	12050	12300	11800	83471	998626950	00	0.00	N	5	-500
564	20230102	12300	12150	12350	11600	131001	1553674850	00	0.00	N	2	150
565	20221229	12150	12450	12650	12000	58418	716426050	00	0.00	N	5	-400
566	20221228	12550	12450	12750	12300	46567	582491200	02	0.00	N	5	-50
567	20221227	12600	12500	12950	12300	83158	1046661050	00	0.00	N	3	0
568	20221226	12600	12400	12850	12300	39940	503222550	00	0.00	N	2	150
569	20221223	12450	12600	12750	12350	52388	652631350	00	0.00	N	5	-500
570	20221222	12950	12850	13200	12600	58711	756599600	00	0.00	N	2	150
571	20221221	12800	13100	13300	12750	57169	739066450	00	0.00	N	5	-300
572	20221220	13100	13500	13650	13100	54337	721464850	00	0.00	N	5	-550
573	20221219	13650	13600	13900	13400	29455	399569950	00	0.00	N	5	-100
574	20221216	13750	13600	13750	13450	36432	494974850	00	0.00	N	5	-50
575	20221215	13800	14000	14000	13650	24707	341363950	00	0.00	N	5	-250
576	20221214	14050	13800	14050	13700	33796	468789400	00	0.00	N	2	300
577	20221213	13750	13500	13800	13400	27047	367347300	00	0.00	N	2	250
578	20221212	13500	13650	13750	13450	24551	333055800	00	0.00	N	5	-250
579	20221209	13750	13650	14100	13150	84855	1148345000	00	0.00	N	2	100
580	20221208	13650	13800	13800	13400	41734	565559750	00	0.00	N	5	-200
581	20221207	13850	14250	14250	13550	55985	771197200	00	0.00	N	5	-400
582	20221206	14250	14550	14600	14050	53629	769477200	00	0.00	N	5	-500
583	20221205	14750	15250	15250	14500	93026	1374885150	00	0.00	N	5	-650
584	20221202	15400	15550	15550	15150	49956	765186400	00	0.00	N	5	-150
585	20221201	15550	15200	15600	14800	139298	2111631400	00	0.00	N	2	550
586	20221130	15000	15350	15500	14750	128929	1942070200	00	0.00	N	5	-500
587	20221129	15500	15800	15900	15300	102653	1598610650	00	0.00	N	5	-300
588	20221128	15800	15900	16400	15700	263925	4225689700	00	0.00	N	5	-100
589	20221125	15900	14300	16100	14150	607104	9455631250	00	0.00	N	2	1800
590	20221124	14100	13950	14250	13750	92028	1294798600	00	0.00	N	2	300
591	20221123	13800	13400	13950	13250	86682	1189277900	00	0.00	N	2	550
592	20221122	13250	13100	13450	13050	20285	267168500	00	0.00	N	5	-100
593	20221121	13350	13300	13450	12800	43587	572773350	00	0.00	N	2	50
594	20221118	13300	13250	13700	13100	75193	1000982350	00	0.00	N	5	-200
595	20221117	13500	13850	13850	13450	48600	661319150	00	0.00	N	5	-400
596	20221116	13900	13850	14100	13700	66756	925457500	00	0.00	N	5	-150
597	20221115	14050	13900	14100	13500	92984	1285452700	00	0.00	N	2	150
598	20221114	13900	13900	14000	13700	65001	897401400	00	0.00	N	2	50
599	20221111	13850	13900	13950	13500	64211	883123900	00	0.00	N	2	550
600	20221110	13300	13550	13700	13250	37207	498007200	00	0.00	N	5	-400
601	20221109	13700	13850	13850	13550	43065	591285100	00	0.00	N	3	0
602	20221108	13700	13550	13850	13550	49791	682688200	00	0.00	N	2	150
603	20221107	13550	13300	13650	13200	62606	838060300	00	0.00	N	2	450
604	20221104	13100	13100	13500	12950	46402	607408800	00	0.00	N	5	-200
605	20221103	13300	13250	13450	13000	57983	765728000	00	0.00	N	5	-300
606	20221102	13600	14450	14450	13500	115051	1588370900	00	0.00	N	5	-800
607	20221101	14400	13850	14900	13750	104929	1505909150	00	0.00	N	2	550
608	20221031	13850	13800	14100	13750	14505	202187200	00	0.00	N	2	250
609	20221028	13600	14350	14350	13600	30117	417442350	00	0.00	N	5	-550
610	20221027	14150	14300	14550	14050	23875	340190150	00	0.00	N	5	-200
611	20221026	14350	14800	15000	14250	67488	984644200	00	0.00	N	5	-550
612	20221025	14900	14100	15100	14100	99479	1463455000	00	0.00	N	2	850
613	20221024	14050	13750	14550	13750	30244	425995700	00	0.00	N	2	400
614	20221021	13650	13400	13850	13250	19759	267254650	00	0.00	N	2	250
615	20221020	13400	13700	13950	13100	30209	403166350	00	0.00	N	5	-200
616	20221019	13600	14200	14250	13600	34659	479950950	00	0.00	N	5	-400
617	20221018	14000	13650	14150	13500	59073	815972300	00	0.00	N	2	400
618	20221017	13600	13200	13700	13000	39143	520303300	00	0.00	N	3	0
619	20221014	13600	12600	13600	12550	69411	912847100	00	0.00	N	2	1300
620	20221013	12300	12750	12950	12150	72205	900440550	00	0.00	N	5	-750
621	20221012	13050	13200	13450	12900	56361	737032400	00	0.00	N	5	-350
622	20221011	13400	13750	13900	13300	68406	922698350	00	0.00	N	5	-900
623	20221007	14300	14350	14500	14100	52315	743568850	00	0.00	N	5	-300
624	20221006	14600	14200	14800	14050	67089	969734600	00	0.00	N	2	600
625	20221005	14000	14300	14900	13800	76574	1082802300	00	0.00	N	5	-200
626	20221004	14200	13600	14350	13600	49590	688866550	00	0.00	N	2	850
627	20220930	13350	13350	13800	13050	64962	868051850	00	0.00	N	5	-350
628	20220929	13700	14550	14900	13350	105599	1490344100	00	0.00	N	5	-550
629	20220928	14250	15300	15350	13650	272499	3873964250	00	0.00	N	5	-1250
630	20220927	15500	14650	15700	14150	202266	3011588950	00	0.00	N	2	800
631	20220926	14700	15850	15850	14350	277188	4179134550	00	0.00	N	5	-1800
632	20220923	16500	17500	17700	16250	115361	1938971400	00	0.00	N	5	-1150
633	20220922	17650	17050	18250	16750	174852	3080932900	00	0.00	N	2	250
634	20220921	17400	17450	17950	17050	301648	5306929350	00	0.00	N	2	400
635	20220920	17000	15100	17400	15050	288523	4758697550	00	0.00	N	2	1900
636	20220919	15100	15800	15950	14900	71257	1097171050	00	0.00	N	5	-650
637	20220916	15750	16900	17150	15650	170779	2770555650	00	0.00	N	5	-1300
638	20220915	17050	17000	17800	16750	195291	3386398250	00	0.00	N	2	50
639	20220914	17000	16000	17000	16000	104016	1729109600	00	0.00	N	2	400
640	20220913	16600	16400	16650	15950	110441	1810517750	00	0.00	N	2	350
641	20220908	16250	16600	16700	16100	100738	1644209200	00	0.00	N	5	-250
642	20220907	16500	15500	16550	15500	312407	5057827800	00	0.00	N	2	900
643	20220906	15600	14900	15700	14850	74032	1141407100	00	0.00	N	2	750
644	20220905	14850	14750	15000	14550	37945	559786900	00	0.00	N	5	-150
645	20220902	15000	15000	15150	14700	38990	578912000	00	0.00	N	3	0
646	20220901	15000	15250	15400	14900	51851	782829400	00	0.00	N	5	-400
647	20220831	15400	14450	15450	14200	121528	1834023900	00	0.00	N	2	900
648	20220830	14500	15000	15000	14350	176329	2583503150	00	0.00	N	2	500
649	20220829	14000	14250	14350	13900	105809	1516629100	00	0.00	N	5	-650
650	20220826	14650	14400	15400	14350	147264	2195300250	00	0.00	N	2	400
651	20220825	14250	13850	14550	13850	42048	599016850	00	0.00	N	2	400
652	20220824	13850	13850	14150	13700	33410	463736150	00	0.00	N	2	50
653	20220823	13800	14300	14300	13650	96131	1341572100	00	0.00	N	5	-650
654	20220822	14450	14250	14800	14150	59164	858110350	00	0.00	N	5	-150
655	20220819	14600	15300	15850	14600	206014	3160243950	00	0.00	N	5	-450
656	20220818	15050	13950	15200	13800	193630	2850530450	00	0.00	N	2	1100
657	20220817	13950	14500	14500	13950	54097	764540550	00	0.00	N	5	-450
658	20220816	14400	14150	14700	13850	147365	2092345250	00	0.00	N	2	200
659	20220812	14200	13550	14850	13550	347455	4936062850	00	0.00	N	2	550
660	20220811	13650	13700	13800	13450	48217	655606150	00	0.00	N	2	50
661	20220810	13600	14000	14000	13400	54855	744920050	00	0.00	N	5	-350
662	20220809	13950	13750	14050	13700	23160	321758800	00	0.00	N	2	150
663	20220808	13800	13950	13950	13550	24857	341863100	00	0.00	N	5	-50
664	20220805	13850	13850	14000	13650	40583	559289200	00	0.00	N	2	100
665	20220804	13750	12950	13800	12950	79944	1076055900	00	0.00	N	2	800
666	20220803	12950	13050	13050	12650	24939	320018400	00	0.00	N	2	100
667	20220802	12850	13300	13300	12750	36645	473103350	00	0.00	N	5	-350
668	20220801	13200	13250	13350	13100	22266	294645200	00	0.00	N	5	-50
669	20220729	13250	13100	13350	13000	31985	422140000	00	0.00	N	2	150
670	20220728	13100	13100	13150	12950	24319	317360800	00	0.00	N	2	150
671	20220727	12950	12700	13000	12600	19973	255502550	00	0.00	N	2	250
672	20220726	12700	12600	12850	12600	15143	192562950	00	0.00	N	5	-50
673	20220725	12750	12950	13050	12750	17118	219957850	00	0.00	N	5	-150
674	20220722	12900	13400	13400	12900	74238	968234950	00	0.00	N	5	-500
675	20220721	13400	12600	13400	12600	78591	1027907900	00	0.00	N	2	800
676	20220720	12600	12800	12900	12600	31295	397777750	00	0.00	N	5	-50
677	20220719	12650	13100	13200	12500	70379	899438000	00	0.00	N	5	-450
678	20220718	13100	13000	13350	12600	88131	1140973150	00	0.00	N	2	200
679	20220715	12900	14700	14700	12800	156965	2088586250	00	0.00	N	5	-1450
680	20220714	14350	14250	14700	14050	113432	1632398900	00	0.00	N	2	250
681	20220713	14100	13050	14350	12900	50702	695868500	00	0.00	N	2	1050
682	20220712	13050	13250	13350	12750	43889	569610200	00	0.00	N	5	-400
683	20220711	13450	13100	13550	13100	26010	347047400	00	0.00	N	2	350
684	20220708	13100	13400	13400	12950	27589	361377100	00	0.00	N	2	100
685	20220707	13000	13200	13250	12850	29298	381193800	00	0.00	N	3	0
686	20220706	13000	13000	13050	12700	39855	516352200	00	0.00	N	3	0
687	20220705	13000	12450	13050	12350	49472	633018750	00	0.00	N	2	650
688	20220704	12350	12050	12350	11900	66832	807218500	00	0.00	N	2	150
689	20220701	12200	12300	12550	11800	91214	1103195900	00	0.00	N	3	0
690	20220630	12200	12250	12350	11850	91080	1102383350	00	0.00	N	5	-150
691	20220629	12350	12350	12800	12150	87679	1091954350	00	0.00	N	5	-350
692	20220628	12700	12700	12750	12350	37355	468829700	00	0.00	N	2	50
693	20220627	12650	12400	12800	12150	61115	765603550	00	0.00	N	2	400
694	20220624	12250	11750	12400	11700	105164	1269897300	00	0.00	N	2	500
695	20220623	11750	13000	13050	11750	135979	1679964650	00	0.00	N	5	-1200
696	20220622	12950	13450	13750	12750	97039	1271693000	00	0.00	N	5	-450
697	20220621	13400	13050	13500	12950	54685	721728550	00	0.00	N	2	350
698	20220620	13050	13650	13800	12800	105804	1396010950	00	0.00	N	5	-600
699	20220617	13650	13500	13900	13200	71683	980123600	00	0.00	N	5	-100
700	20220616	13750	13700	14200	13650	86389	1201236800	00	0.00	N	2	150
701	20220615	13600	13500	14050	13000	85396	1160741700	00	0.00	N	5	-100
702	20220614	13700	13500	13800	12750	239477	3157519850	00	0.00	N	5	-150
703	20220613	13850	14600	15150	13700	192608	2729190750	00	0.00	N	5	-1400
704	20220610	15250	15500	15750	15050	113378	1731923700	00	0.00	N	5	-550
705	20220609	15800	16300	16300	15750	70623	1126305500	00	0.00	N	5	-550
706	20220608	16350	16300	16600	16250	30559	501427300	00	0.00	N	2	50
707	20220607	16300	16500	16500	16100	49716	809136650	00	0.00	N	5	-50
708	20220603	16350	16500	17100	16300	83141	1379074900	00	0.00	N	5	-50
709	20220602	16400	16600	16700	16400	18433	304872850	00	0.00	N	5	-200
710	20220531	16600	16900	16900	16400	67672	1120524650	00	0.00	N	5	-100
711	20220530	16700	16500	16800	16500	27926	464813350	00	0.00	N	2	200
712	20220527	16500	16550	16650	16250	14624	240469450	00	0.00	N	2	100
713	20220526	16400	16150	16800	16150	26632	437942600	00	0.00	N	2	250
714	20220525	16150	16200	16500	16050	36305	590514400	00	0.00	N	5	-50
715	20220524	16200	17000	17000	16200	37501	615985800	00	0.00	N	5	-750
716	20220523	16950	16500	17000	16450	29203	491042950	00	0.00	N	2	550
717	20220520	16400	16500	16600	16300	32045	527084150	00	0.00	N	2	50
718	20220519	16350	16550	16750	16300	74646	1227888500	00	0.00	N	5	-600
719	20220518	16950	16900	17250	16700	32551	549422300	00	0.00	N	2	200
720	20220517	16750	16950	17050	16700	39775	668428400	00	0.00	N	5	-100
721	20220516	16850	17050	17150	16700	49322	829869300	00	0.00	N	2	100