KissMeData/065710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250428	24100	24250	24250	23850	14425	346215600	00	0.00	N	5	-200
3	20250425	24300	24300	24400	23900	10287	247838650	00	0.00	N	3	0
4	20250424	24300	24800	24800	24100	12247	298047425	00	0.00	N	5	-500
5	20250423	24800	25150	25150	24500	14744	364769650	00	0.00	N	5	-350
6	20250422	25150	24650	25150	24350	28654	713723525	00	0.00	N	2	500
7	20250421	24650	24800	24800	24350	12452	306141575	00	0.00	N	5	-50
8	20250418	24700	24000	24700	23800	29900	728011775	00	0.00	N	2	700
9	20250417	24000	23950	24050	23650	13461	322192500	00	0.00	N	2	50
10	20250416	23950	23700	24000	23500	6122	146170100	00	0.00	N	2	250
11	20250415	23700	24000	24000	23600	4241	101008600	00	0.00	N	5	-150
12	20250414	23850	23700	23950	23400	10273	243812775	00	0.00	N	2	550
13	20250411	23300	23400	23500	22650	32801	753619075	00	0.00	N	5	-50
14	20250410	23350	23000	23600	23000	10034	234870975	00	0.00	N	2	400
15	20250409	22950	22950	23200	22750	5322	122134500	00	0.00	N	3	0
16	20250408	22950	23050	23350	22700	11388	262725025	00	0.00	N	2	200
17	20250407	22750	23450	23450	22300	21817	496069400	00	0.00	N	5	-950
18	20250404	23700	23850	23850	23400	7998	189168675	00	0.00	N	5	-150
19	20250403	23850	23650	23950	23550	6427	152765375	00	0.00	N	3	0
20	20250402	23850	24000	24000	23650	6255	148694975	00	0.00	N	5	-200
21	20250401	24050	23450	24050	23150	10433	246980375	00	0.00	N	2	950
22	20250331	23100	23200	23200	22850	4943	113863425	00	0.00	N	5	-100
23	20250328	23200	23600	23600	22800	8966	206760725	00	0.00	N	5	-300
24	20250327	23500	23250	23500	22900	4223	97757650	00	0.00	N	2	350
25	20250326	23150	23250	23450	22850	10989	254363875	00	0.00	N	5	-100
26	20250325	23250	23500	23500	23050	11020	255917450	00	0.00	N	5	-250
27	20250324	23500	23850	24000	23200	16025	378070275	00	0.00	N	5	-350
28	20250321	23850	23700	23950	23450	12288	291704875	00	0.00	N	2	200
29	20250320	23650	23650	24000	23350	15549	370214325	00	0.00	N	2	100
30	20250319	23550	23000	23600	23000	6020	141128575	00	0.00	N	2	250
31	20250318	23300	23500	23800	23300	6688	157198600	00	0.00	N	5	-250
32	20250317	23550	23100	24000	23100	22787	538265400	00	0.00	N	2	500
33	20250314	23050	22550	23100	22450	12928	295355000	00	0.00	N	2	500
34	20250313	22550	22300	22950	22050	26579	597520175	00	0.00	N	2	250
35	20250312	22300	22200	22300	22000	3803	84385150	00	0.00	N	2	100
36	20250311	22200	22150	22250	21900	1917	42331225	00	0.00	N	3	0
37	20250310	22200	21950	22200	21700	7837	171903225	00	0.00	N	2	200
38	20250307	22000	22350	22350	21650	21455	469494400	00	0.00	N	5	-350
39	20250306	22350	22400	22550	22200	5591	124817100	00	0.00	N	2	100
40	20250305	22250	21950	22400	21950	6463	143539425	00	0.00	N	2	200
41	20250304	22050	22300	22400	22000	5391	119237200	00	0.00	N	5	-250
42	20250228	22300	22500	22500	22050	4996	110861350	00	0.00	N	5	-150
43	20250227	22450	22700	22700	22300	3921	88207800	00	0.00	N	5	-50
44	20250226	22500	22600	22650	22200	6903	155105850	00	0.00	N	2	50
45	20250225	22450	22250	22650	21950	9056	201505600	00	0.00	N	2	400
46	20250224	22050	22750	22800	22000	9476	210722050	00	0.00	N	5	-700
47	20250221	22750	23000	23100	22200	19971	453292500	00	0.00	N	5	-250
48	20250220	23000	22250	23150	22150	32981	748007500	00	0.00	N	2	800
49	20250219	22200	21600	22350	21600	44774	979779200	00	0.00	N	2	650
50	20250218	21550	20400	22400	20200	82044	1730014550	00	0.00	N	2	1250
51	20250217	20300	20300	20350	20200	4889	99078950	00	0.00	N	2	50
52	20250214	20250	20400	20450	20100	2772	56288200	00	0.00	N	5	-50
53	20250213	20300	20250	20400	20150	2715	55111350	00	0.00	N	3	0
54	20250212	20300	20300	20350	20200	2878	58363350	00	0.00	N	2	100
55	20250211	20200	20300	20300	20050	1818	36930700	00	0.00	N	2	100
56	20250210	20100	20300	20300	20100	591	11927100	00	0.00	N	5	-100
57	20250207	20200	20150	20250	19990	2917	58629580	00	0.00	N	2	50
58	20250206	20150	20300	20300	20000	2144	42996000	00	0.00	N	3	0
59	20250205	20150	20200	20200	19990	3008	60334090	00	0.00	N	2	150
60	20250204	20000	19920	20200	19920	1697	34076500	00	0.00	N	2	60
61	20250203	19940	20050	20200	19900	3737	74591750	00	0.00	N	5	-110
62	20250131	20050	20100	20250	19900	6813	136513040	00	0.00	N	2	80
63	20250124	19970	19980	20150	19900	4776	95490340	00	0.00	N	2	50
64	20250123	19920	20350	20700	19760	21180	423534600	00	0.00	N	5	-430
65	20250122	20350	20700	20700	20150	3466	70758100	00	0.00	N	3	0
66	20250121	20350	20650	20900	20300	4717	96823900	00	0.00	N	5	-100
67	20250120	20450	21000	21000	20450	5001	103001800	00	0.00	N	5	-350
68	20250117	20800	20800	21000	20500	3594	74356850	00	0.00	N	2	200
69	20250116	20600	20850	20900	20500	4216	87021000	00	0.00	N	5	-100
70	20250115	20700	20450	20700	20250	4993	102010200	00	0.00	N	2	500
71	20250114	20200	20350	20350	20050	3640	73368800	00	0.00	N	5	-50
72	20250113	20250	20500	20500	20250	3337	67805950	00	0.00	N	5	-50
73	20250110	20300	20300	20400	20200	3347	67903100	00	0.00	N	3	0
74	20250109	20300	20600	20650	20000	15943	322075400	00	0.00	N	5	-100
75	20250108	20400	21100	21100	19610	13417	273970920	00	0.00	N	5	-550
76	20250107	20950	20950	20950	20700	3213	66851150	00	0.00	N	3	0
77	20250106	20950	20800	21100	20500	4363	90048000	00	0.00	N	2	350
78	20250103	20600	20900	20900	20400	5450	112422150	00	0.00	N	3	0
79	20250102	20600	20950	20950	20600	4861	100530600	00	0.00	N	5	-50
80	20241230	20650	20750	21300	20650	8178	170227600	00	0.00	N	5	-100
81	20241227	20750	21200	21200	20650	18184	378537950	02	0.00	N	5	-650
82	20241226	21400	22100	22150	21400	20833	448933450	00	0.00	N	5	-750
83	20241224	22150	22600	22900	22050	11511	256965700	00	0.00	N	5	-650
84	20241223	22800	22750	22900	22600	4016	91288950	00	0.00	N	2	50
85	20241220	22750	22900	23050	22750	7553	173213800	00	0.00	N	5	-200
86	20241219	22950	22900	23100	22500	12062	277518850	00	0.00	N	2	50
87	20241218	22900	22650	23050	22500	12595	288614700	00	0.00	N	2	250
88	20241217	22650	23000	23050	22500	14402	328281150	00	0.00	N	5	-350
89	20241216	23000	23000	23150	22850	22637	521496950	00	0.00	N	3	0
90	20241213	23000	22400	23000	22400	27741	633738950	00	0.00	N	2	400
91	20241212	22600	22500	22700	22450	11994	270982450	00	0.00	N	2	250
92	20241211	22350	22500	22600	22350	13810	310553950	00	0.00	N	3	0
93	20241210	22350	21850	22500	21850	12860	286878000	00	0.00	N	2	450
94	20241209	21900	22250	22250	21650	21356	467815900	00	0.00	N	5	-500
95	20241206	22400	22500	22550	21900	14767	329013250	00	0.00	N	5	-150
96	20241205	22550	22700	22950	22050	18198	410852300	00	0.00	N	5	-250
97	20241204	22800	22600	22900	22350	14636	332798300	00	0.00	N	5	-100
98	20241203	22900	22550	23150	22550	30707	706180800	00	0.00	N	2	200
99	20241202	22700	22550	22800	22300	26300	596116800	00	0.00	N	2	150
100	20241129	22550	22700	22700	22300	15485	349492550	00	0.00	N	5	-150
101	20241128	22700	22600	22750	22400	13398	303407150	00	0.00	N	5	-50
102	20241127	22750	22700	22850	22550	21015	476802000	00	0.00	N	2	50
103	20241126	22700	22150	22750	22000	29445	661890200	00	0.00	N	2	550
104	20241125	22150	21900	22250	21550	43341	952817300	00	0.00	N	2	600
105	20241122	21550	20900	21900	20800	46001	984246950	00	0.00	N	2	650
106	20241121	20900	21100	21100	20900	4243	88922500	00	0.00	N	5	-200
107	20241120	21100	21150	21150	20900	12450	262230200	00	0.00	N	5	-50
108	20241119	21150	21150	21250	21000	14002	296170000	00	0.00	N	3	0
109	20241118	21150	20800	21200	20800	13912	293564750	00	0.00	N	2	100
110	20241115	21050	20700	21100	20650	16275	340624100	00	0.00	N	2	400
111	20241114	20650	20650	21300	20550	27731	578954050	00	0.00	N	3	0
112	20241113	20650	20900	20950	20600	14274	296527550	00	0.00	N	5	-250
113	20241112	20900	21250	21250	20600	14826	310027450	00	0.00	N	5	-350
114	20241111	21250	21100	21300	20900	17081	360001750	00	0.00	N	2	100
115	20241108	21150	21250	21400	20950	24906	527645050	00	0.00	N	5	-100
116	20241107	21250	21550	21550	21200	15542	331655750	00	0.00	N	5	-300
117	20241106	21550	21500	21700	21450	10443	225306350	00	0.00	N	5	-100
118	20241105	21650	21450	21650	21450	8451	182355500	00	0.00	N	2	50
119	20241104	21600	21500	21650	21400	12046	259708550	00	0.00	N	3	0
120	20241101	21600	21550	21650	21500	9148	197398200	00	0.00	N	5	-50
121	20241031	21650	21600	21700	21350	12219	263534200	00	0.00	N	3	0
122	20241030	21650	21650	21650	21450	7087	152908600	00	0.00	N	3	0
123	20241029	21650	21650	21700	21550	10002	216263700	00	0.00	N	3	0
124	20241028	21650	21650	21700	21500	8706	188072200	00	0.00	N	3	0
125	20241025	21650	21750	21750	21550	10879	235628350	00	0.00	N	5	-50
126	20241024	21700	21600	21800	21450	10657	230840300	00	0.00	N	2	50
127	20241023	21650	21500	21650	21400	15721	339164400	00	0.00	N	2	100
128	20241022	21550	21550	21600	21250	9862	211466750	00	0.00	N	2	50
129	20241021	21500	21400	21550	21300	12182	261331200	00	0.00	N	2	200
130	20241018	21300	21300	21350	21200	8272	176041750	00	0.00	N	3	0
131	20241017	21300	21150	21300	20900	5583	118413200	00	0.00	N	2	150
132	20241016	21150	20850	21200	20800	7970	167660200	00	0.00	N	2	200
133	20241015	20950	21000	21150	20800	16931	354165950	00	0.00	N	5	-50
134	20241014	21000	21150	21200	20900	20421	429348200	00	0.00	N	5	-150
135	20241011	21150	21200	21300	20800	23887	503593450	00	0.00	N	3	0
136	20241010	21150	21300	21400	20800	22451	472645750	00	0.00	N	5	-100
137	20241008	21250	21150	21300	21050	12685	269201700	00	0.00	N	2	100
138	20241007	21150	21400	21500	21000	25851	546606000	00	0.00	N	5	-250
139	20241004	21400	21200	21500	21200	14488	309084850	00	0.00	N	2	250
140	20241002	21150	20800	21600	20750	19114	406357250	00	0.00	N	2	150
141	20240930	21000	21100	21250	21000	16607	350358300	00	0.00	N	2	300
142	20240927	20700	20800	21700	20700	64281	1359794850	00	0.00	N	2	50
143	20240926	20650	19980	20850	19940	52258	1072896180	00	0.00	N	2	690
144	20240925	19960	20050	20050	19940	2259	45119290	00	0.00	N	5	-40
145	20240924	20000	19900	20000	19900	2450	48916510	00	0.00	N	5	-50
146	20240923	20050	19990	20050	19950	4406	88091260	00	0.00	N	2	60
147	20240920	19990	19610	20000	19610	15845	314400640	00	0.00	N	2	380
148	20240919	19610	19510	19640	19510	5850	114619470	00	0.00	N	2	70
149	20240913	19540	19490	19570	19430	5163	100763750	00	0.00	N	2	110
150	20240912	19430	19360	19520	19250	5581	108133420	00	0.00	N	2	190
151	20240911	19240	19470	19470	19180	12952	249553360	00	0.00	N	5	-150
152	20240910	19390	19530	19550	19330	7889	153039130	00	0.00	N	2	90
153	20240909	19300	19200	19300	19140	4805	93492350	00	0.00	N	3	0
154	20240906	19300	19580	19580	19210	5927	114482870	00	0.00	N	3	0
155	20240905	19300	19250	19310	19220	5473	105447960	00	0.00	N	2	50
156	20240904	19250	19320	19320	19160	8019	153962730	00	0.00	N	5	-80
157	20240903	19330	19360	19370	19300	4290	82951390	00	0.00	N	5	-10
158	20240902	19340	19360	19370	19320	1457	28174220	00	0.00	N	5	-30
159	20240830	19370	19380	19410	19290	4663	90113870	00	0.00	N	2	70
160	20240829	19300	19330	19360	19260	3827	73817000	00	0.00	N	5	-50
161	20240828	19350	19370	19370	19260	3237	62480540	00	0.00	N	2	20
162	20240827	19330	19390	19390	19280	4154	80209820	00	0.00	N	5	-10
163	20240826	19340	19390	19410	19290	3961	76507990	00	0.00	N	3	0
164	20240823	19340	19390	19390	19260	3718	71830780	00	0.00	N	3	0
165	20240822	19340	19420	19420	19250	6299	121942150	00	0.00	N	5	-40
166	20240821	19380	19440	19440	19350	2455	47564350	00	0.00	N	2	40
167	20240820	19340	19370	19460	19300	6368	123274870	00	0.00	N	5	-40
168	20240819	19380	19450	19450	19380	5161	100147270	00	0.00	N	5	-70
169	20240816	19450	19480	19500	19350	8439	163943490	00	0.00	N	5	-50
170	20240814	19500	19440	19510	19430	7015	136559720	00	0.00	N	2	60
171	20240813	19440	19480	19480	19360	2216	42989040	00	0.00	N	5	-40
172	20240812	19480	19440	19480	19390	2339	45449410	00	0.00	N	2	70
173	20240809	19410	19350	19510	19290	3474	67490920	00	0.00	N	2	110
174	20240808	19300	19240	19320	19200	2538	48866970	00	0.00	N	2	80
175	20240807	19220	19110	19250	19090	4063	77864630	00	0.00	N	2	110
176	20240806	19110	18590	19200	18550	11915	225271560	00	0.00	N	2	520
177	20240805	18590	19500	19600	17710	37400	703326720	00	0.00	N	5	-920
178	20240802	19510	19580	19580	19430	18931	368906580	00	0.00	N	5	-70
179	20240801	19580	19600	19640	19570	4926	96617380	00	0.00	N	5	-20
180	20240731	19600	19590	19620	19540	4159	81439370	00	0.00	N	3	0
181	20240730	19600	19600	19600	19500	5888	115012620	00	0.00	N	3	0
182	20240729	19600	19570	19600	19540	4518	88424260	00	0.00	N	2	70
183	20240726	19530	19550	19550	19470	2200	43079870	00	0.00	N	2	70
184	20240725	19460	19480	19520	19450	6195	120676660	00	0.00	N	5	-60
185	20240724	19520	19550	19550	19470	3364	65573180	00	0.00	N	2	10
186	20240723	19510	19560	19560	19460	3625	70639090	00	0.00	N	5	-20
187	20240722	19530	19560	19560	19470	6274	122357760	00	0.00	N	5	-20
188	20240719	19550	19580	19580	19490	3646	71202990	00	0.00	N	2	10
189	20240718	19540	19620	19620	19490	14022	273631490	00	0.00	N	5	-70
190	20240717	19610	19560	19620	19500	10051	196453660	00	0.00	N	2	50
191	20240716	19560	19510	19600	19510	3788	74031580	00	0.00	N	5	-20
192	20240715	19580	19650	19650	19470	3189	62272950	00	0.00	N	2	40
193	20240712	19540	19530	19570	19490	2880	56227680	00	0.00	N	2	20
194	20240711	19520	19570	19570	19500	2873	56061310	00	0.00	N	5	-20
195	20240710	19540	19550	19560	19500	6145	119956220	00	0.00	N	5	-20
196	20240709	19560	19570	19600	19520	3361	65671550	00	0.00	N	5	-10
197	20240708	19570	19600	19600	19470	5872	114511400	00	0.00	N	3	0
198	20240705	19570	19650	19650	19520	7643	149325870	00	0.00	N	5	-30
199	20240704	19600	19600	19610	19510	4765	93246400	00	0.00	N	3	0
200	20240703	19600	19600	19710	19520	8890	174035180	00	0.00	N	3	0
201	20240702	19600	19650	19650	19500	8030	156816440	00	0.00	N	5	-50
202	20240701	19650	19680	19680	19450	11263	220079620	00	0.00	N	2	20
203	20240628	19630	19580	19640	19550	5393	105648960	00	0.00	N	5	-10
204	20240627	19640	19710	19760	19550	18033	353686270	05	0.00	N	5	-340
205	20240626	19980	20000	20150	19930	15251	305110210	00	0.00	N	3	0
206	20240625	19980	19920	20000	19870	11654	232278610	00	0.00	N	2	100
207	20240624	19880	19930	19950	19810	8272	164390660	00	0.00	N	5	-50
208	20240621	19930	19890	19940	19770	4639	92112390	00	0.00	N	2	50
209	20240620	19880	19900	19900	19690	7522	148876790	00	0.00	N	2	50
210	20240619	19830	19770	19840	19690	6195	122378300	00	0.00	N	2	130
211	20240618	19700	19770	19770	19640	7489	147325590	00	0.00	N	2	40
212	20240617	19660	19670	19670	19550	5554	108825110	00	0.00	N	5	-10
213	20240614	19670	19770	19780	19460	11712	229085600	00	0.00	N	2	20
214	20240613	19650	19800	19840	19640	19464	383176130	00	0.00	N	5	-50
215	20240612	19700	19740	19740	19680	10153	200029080	00	0.00	N	5	-50
216	20240611	19750	19710	19880	19700	4374	86411650	00	0.00	N	5	-40
217	20240610	19790	19710	19890	19650	6260	123529610	00	0.00	N	2	80
218	20240607	19710	19900	19900	19700	6121	120901570	00	0.00	N	2	10
219	20240605	19700	19680	19790	19660	7323	144165070	00	0.00	N	2	20
220	20240604	19680	19970	19970	19680	8331	164255080	00	0.00	N	5	-80
221	20240603	19760	19870	19870	19660	14870	293681180	00	0.00	N	5	-140
222	20240531	19900	20050	20200	19600	37510	744530330	00	0.00	N	5	-200
223	20240530	20100	20050	20250	20000	13068	261820950	00	0.00	N	5	-50
224	20240529	20150	20500	20500	20150	8904	180495050	00	0.00	N	5	-300
225	20240528	20450	20350	20450	20150	9686	196183300	00	0.00	N	2	150
226	20240527	20300	20150	20400	20100	11600	234663200	00	0.00	N	2	150
227	20240524	20150	20050	20250	20000	13374	268343450	00	0.00	N	5	-100
228	20240523	20250	20100	20300	19990	9229	185933090	00	0.00	N	2	200
229	20240522	20050	20000	20300	20000	10356	208294500	00	0.00	N	3	0
230	20240521	20050	20050	20450	20000	15577	314876250	00	0.00	N	3	0
231	20240520	20050	20200	20600	19980	28448	572010750	00	0.00	N	5	-100
232	20240517	20150	20600	20600	20000	34041	687045850	00	0.00	N	5	-300
233	20240516	20450	20600	21200	20250	37964	787178450	00	0.00	N	2	50
234	20240514	20400	20850	20900	20250	38719	792454500	00	0.00	N	5	-300
235	20240513	20700	20750	21350	20400	88643	1846228650	00	0.00	N	2	600
236	20240510	20100	20200	20450	19960	37705	761928690	00	0.00	N	2	160
237	20240509	19940	20300	20400	19820	44011	882032360	00	0.00	N	5	-360
238	20240508	20300	20500	22050	19990	452397	9607397800	00	0.00	N	5	-50
239	20240507	20350	19400	20400	19380	79535	1591435840	00	0.00	N	2	980
240	20240503	19370	19500	19530	19370	5852	113635680	00	0.00	N	5	-30
241	20240502	19400	19480	19500	19330	9057	176004220	00	0.00	N	5	-80
242	20240430	19480	19660	19700	19310	15056	292891000	00	0.00	N	5	-180
243	20240429	19660	19410	20600	19110	69732	1362662440	00	0.00	N	2	360
244	20240426	19300	19200	19300	19120	5252	100822940	00	0.00	N	2	170
245	20240425	19130	19150	19230	19050	4158	79450640	00	0.00	N	5	-30
246	20240424	19160	19170	19220	19090	3724	71228870	00	0.00	N	5	-10
247	20240423	19170	19230	19250	19000	7405	141364080	00	0.00	N	5	-30
248	20240422	19200	19280	19400	19100	4457	85477800	00	0.00	N	5	-80
249	20240419	19280	19230	19320	19050	7842	150717900	00	0.00	N	2	130
250	20240418	19150	19110	19160	19060	2188	41825680	00	0.00	N	2	80
251	20240417	19070	19100	19100	18900	7762	147296220	00	0.00	N	2	120
252	20240416	18950	19120	19120	18900	10476	198750850	00	0.00	N	5	-170
253	20240415	19120	19150	19170	19000	6683	127408400	00	0.00	N	5	-50
254	20240412	19170	19300	19520	19110	12605	242681500	00	0.00	N	5	-10
255	20240411	19180	19290	19300	19150	1880	36144070	00	0.00	N	5	-110
256	20240409	19290	19320	19330	19240	2201	42423230	00	0.00	N	5	-10
257	20240408	19300	19340	19340	19260	3273	63227170	00	0.00	N	3	0
258	20240405	19300	19280	19350	19200	6527	125857170	00	0.00	N	2	30
259	20240404	19270	19200	19300	19000	5071	96895930	00	0.00	N	2	210
260	20240403	19060	19300	19300	19000	5640	107523090	00	0.00	N	5	-100
261	20240402	19160	19400	19400	19120	5303	101737600	00	0.00	N	5	-200
262	20240401	19360	19190	19480	19150	5730	109995170	00	0.00	N	2	170
263	20240329	19190	19280	19580	19190	6651	127989930	00	0.00	N	5	-90
264	20240328	19280	19400	19420	19220	6434	124139240	00	0.00	N	5	-70
265	20240327	19350	19380	19470	19290	4027	78032940	00	0.00	N	5	-60
266	20240326	19410	19490	19590	19400	2295	44676890	00	0.00	N	5	-80
267	20240325	19490	19550	19570	19400	2299	44745570	00	0.00	N	5	-10
268	20240322	19500	19540	19540	19350	3233	62790790	00	0.00	N	2	80
269	20240321	19420	19430	19600	19350	4491	87194280	00	0.00	N	3	0
270	20240320	19420	19480	19540	19320	5654	109703160	00	0.00	N	5	-80
271	20240319	19500	19540	19630	19320	9144	177649750	00	0.00	N	5	-40
272	20240318	19540	19100	19700	19100	18042	348927500	00	0.00	N	2	340
273	20240315	19200	19290	19400	19200	6506	125520000	00	0.00	N	5	-90
274	20240314	19290	19070	19400	18950	8535	163533420	00	0.00	N	2	210
275	20240313	19080	19070	19360	18990	6732	128217650	00	0.00	N	2	10
276	20240312	19070	19390	19390	19050	4548	86965880	00	0.00	N	5	-100
277	20240311	19170	19160	19220	19030	6896	131701420	00	0.00	N	5	-80
278	20240308	19250	18830	19670	18820	20852	402370990	00	0.00	N	2	290
279	20240307	18960	18920	19020	18800	8090	152992080	00	0.00	N	5	-10
280	20240306	18970	18810	19290	18780	16224	308888770	00	0.00	N	2	160
281	20240305	18810	19050	19050	18700	11236	211759240	00	0.00	N	5	-140
282	20240304	18950	19020	19020	18850	5365	101572770	00	0.00	N	5	-70
283	20240229	19020	19000	19060	18910	4603	87266430	00	0.00	N	2	10
284	20240228	19010	19080	19080	18830	6259	118607480	00	0.00	N	5	-70
285	20240227	19080	19280	19280	18990	5736	109332630	00	0.00	N	5	-170
286	20240226	19250	19600	19600	19130	5589	107291060	00	0.00	N	5	-100
287	20240223	19350	19640	19640	19000	12675	243866110	00	0.00	N	5	-60
288	20240222	19410	20150	20150	19400	29942	588734860	00	0.00	N	2	390
289	20240221	19020	19090	19100	18970	3293	62649290	00	0.00	N	5	-10
290	20240220	19030	18990	19110	18990	2390	45433770	00	0.00	N	2	40
291	20240219	18990	19030	19030	18950	6672	126766750	00	0.00	N	5	-40
292	20240216	19030	19020	19050	18930	6921	131416330	00	0.00	N	2	60
293	20240215	18970	18950	19000	18860	4419	83544200	00	0.00	N	2	20
294	20240214	18950	18990	18990	18850	4674	88320980	00	0.00	N	5	-40
295	20240213	18990	19200	19230	18830	14968	285394820	00	0.00	N	2	160
296	20240208	18830	18790	18840	18680	5811	110706890	00	0.00	N	2	30
297	20240207	18800	18880	18990	18710	5427	101974240	00	0.00	N	5	-80
298	20240206	18880	19100	19100	18850	4777	90635470	00	0.00	N	5	-120
299	20240205	19000	18840	19080	18840	4381	83274330	00	0.00	N	5	-10
300	20240202	19010	18860	19010	18840	6968	131981800	00	0.00	N	2	150
301	20240201	18860	18770	18960	18690	5287	99887160	00	0.00	N	2	70
302	20240131	18790	18830	18860	18550	4534	84584810	00	0.00	N	5	-40
303	20240130	18830	18660	18850	18660	7557	141757020	00	0.00	N	2	170
304	20240129	18660	18700	18750	18640	1711	31960060	00	0.00	N	5	-30
305	20240126	18690	18740	18740	18610	3863	72109730	00	0.00	N	2	50
306	20240125	18640	18550	18670	18550	3196	59500630	00	0.00	N	2	90
307	20240124	18550	18640	18640	18500	1240	23053280	00	0.00	N	5	-90
308	20240123	18640	18500	18650	18480	7510	139037550	00	0.00	N	2	140
309	20240122	18500	18430	18630	18430	5125	94771540	00	0.00	N	5	-130
310	20240119	18630	18700	18740	18500	3352	62350590	00	0.00	N	2	160
311	20240118	18470	18520	19200	18440	5945	110121130	00	0.00	N	5	-40
312	20240117	18510	18760	18760	18510	4244	78780820	00	0.00	N	5	-220
313	20240116	18730	18740	18740	18450	4248	79072040	00	0.00	N	5	-10
314	20240115	18740	18950	18950	18690	3365	63169640	00	0.00	N	5	-20
315	20240112	18760	18750	18870	18720	1418	26614160	00	0.00	N	2	10
316	20240111	18750	18780	19200	18720	4756	89575840	00	0.00	N	3	0
317	20240110	18750	18800	18800	18660	3679	68892680	00	0.00	N	5	-10
318	20240109	18760	18700	18950	18400	5357	99903810	00	0.00	N	5	-10
319	20240108	18770	18840	18950	18690	2238	42064680	00	0.00	N	5	-70
320	20240105	18840	18770	18850	18710	3085	57953810	00	0.00	N	2	30
321	20240104	18810	18760	18820	18720	5281	99131950	00	0.00	N	2	60
322	20240103	18750	18870	18950	18750	5915	111248420	00	0.00	N	5	-120
323	20240102	18870	19030	19030	18850	9029	170438960	00	0.00	N	5	-160
324	20231228	19030	19120	19190	18920	12754	241945930	00	0.00	N	5	-90
325	20231227	19120	18950	19390	18850	18570	353109410	02	0.00	N	5	-880
326	20231226	20000	20250	20250	19980	20537	412035950	00	0.00	N	5	-250
327	20231222	20250	20050	20300	20000	9920	200048500	00	0.00	N	2	200
328	20231221	20050	20000	20100	19850	8561	171268710	00	0.00	N	3	0
329	20231220	20050	19950	20100	19950	11011	220572610	00	0.00	N	2	100
330	20231219	19950	19990	20050	19940	9463	189108770	00	0.00	N	5	-40
331	20231218	19990	20000	20100	19910	10150	202447960	00	0.00	N	5	-10
332	20231215	20000	19940	20000	19890	12942	258192810	00	0.00	N	2	60
333	20231214	19940	19860	19940	19810	9532	189553790	00	0.00	N	2	80
334	20231213	19860	19800	19860	19760	9367	185461030	00	0.00	N	2	60
335	20231212	19800	19700	19800	19690	9522	187866010	00	0.00	N	2	100
336	20231211	19700	19680	19720	19550	7936	155907010	00	0.00	N	2	80
337	20231208	19620	19560	19630	19560	6813	133489410	00	0.00	N	2	70
338	20231207	19550	19600	19600	19460	6131	119693440	00	0.00	N	3	0
339	20231206	19550	19400	19570	19400	8969	174732640	00	0.00	N	2	150
340	20231205	19400	19130	19460	19130	19432	376107220	00	0.00	N	2	400
341	20231204	19000	18920	19050	18920	3091	58556820	00	0.00	N	3	0
342	20231201	19000	19060	19070	18960	1743	33109050	00	0.00	N	3	0
343	20231130	19000	19000	19050	18960	1991	37800650	00	0.00	N	3	0
344	20231129	19000	19060	19060	18850	3008	57113320	00	0.00	N	3	0
345	20231128	19000	18960	19040	18960	3394	64521050	00	0.00	N	5	-40
346	20231127	19040	19050	19050	19010	1946	37034860	00	0.00	N	3	0
347	20231124	19040	18990	19100	18970	1724	32754100	00	0.00	N	2	50
348	20231123	18990	19040	19040	18980	3097	58861960	00	0.00	N	5	-50
349	20231122	19040	19050	19050	19000	4876	92729140	00	0.00	N	3	0
350	20231121	19040	19100	19100	18990	2611	49694280	00	0.00	N	5	-20
351	20231120	19060	19030	19060	18970	2770	52715460	00	0.00	N	2	30
352	20231117	19030	19050	19050	18830	1869	35407390	00	0.00	N	2	30
353	20231116	19000	18950	19040	18890	3462	65678990	00	0.00	N	2	50
354	20231115	18950	18970	18980	18810	5797	109556760	00	0.00	N	2	170
355	20231114	18780	18790	18990	18730	5057	95227180	00	0.00	N	3	0
356	20231113	18780	18740	18940	18650	3377	63165010	00	0.00	N	2	40
357	20231110	18740	18840	18840	18720	1821	34167940	00	0.00	N	5	-100
358	20231109	18840	18790	18850	18720	1235	23205610	00	0.00	N	2	50
359	20231108	18790	18920	18920	18650	6355	118698370	00	0.00	N	2	100
360	20231107	18690	18780	18810	18610	8346	155993060	00	0.00	N	5	-90
361	20231106	18780	18900	18910	18770	8457	158997310	00	0.00	N	5	-110
362	20231103	18890	18940	19050	18840	3422	64714150	00	0.00	N	2	20
363	20231102	18870	19100	19100	18820	4039	76309410	00	0.00	N	2	30
364	20231101	18840	18840	19020	18840	2678	50776020	00	0.00	N	5	-10
365	20231031	18850	18990	19000	18850	1446	27383700	00	0.00	N	5	-130
366	20231030	18980	18760	18990	18750	2460	46445270	00	0.00	N	2	220
367	20231027	18760	18880	19020	18740	3996	75481410	00	0.00	N	5	-150
368	20231026	18910	18900	18950	18800	2351	44397040	00	0.00	N	2	10
369	20231025	18900	18730	18900	18730	2908	54900530	00	0.00	N	2	170
370	20231024	18730	18730	18770	18550	5050	94347310	00	0.00	N	3	0
371	20231023	18730	18850	18950	18650	3879	72838620	00	0.00	N	5	-100
372	20231020	18830	18920	18940	18780	2746	51713020	00	0.00	N	5	-120
373	20231019	18950	18880	19130	18860	7160	135410490	00	0.00	N	5	-320
374	20231018	19270	19320	19350	19220	1117	21529730	00	0.00	N	5	-50
375	20231017	19320	19310	19410	19300	984	19017400	00	0.00	N	2	20
376	20231016	19300	19350	19400	19170	5650	108768530	00	0.00	N	5	-50
377	20231013	19350	19400	19400	19320	1676	32484930	00	0.00	N	2	10
378	20231012	19340	19380	19380	19250	2495	48241210	00	0.00	N	2	90
379	20231011	19250	19310	19370	19020	7653	147551290	00	0.00	N	5	-60
380	20231010	19310	19400	19450	19250	4287	83013790	00	0.00	N	5	-20
381	20231006	19330	19250	19330	19160	4834	93109190	00	0.00	N	2	170
382	20231005	19160	18960	19300	18960	6107	116456250	00	0.00	N	2	140
383	20231004	19020	19150	19160	18950	10428	198741090	00	0.00	N	5	-80
384	20230927	19100	19000	19500	19000	14880	286958080	00	0.00	N	2	90
385	20230926	19010	19060	19080	19010	5991	114207310	00	0.00	N	5	-40
386	20230925	19050	19060	19120	19030	6226	118744660	00	0.00	N	2	10
387	20230922	19040	19010	19090	18860	4775	90838520	00	0.00	N	2	20
388	20230921	19020	19080	19080	18850	6842	129540350	00	0.00	N	5	-60
389	20230920	19080	19050	19080	18970	4326	82297810	00	0.00	N	2	50
390	20230919	19030	18930	19100	18890	3569	67811670	00	0.00	N	2	30
391	20230918	19000	19090	19090	18960	2501	47554130	00	0.00	N	2	10
392	20230915	18990	18980	19000	18900	10378	196924730	00	0.00	N	2	10
393	20230914	18980	18870	19000	18860	3235	61356050	00	0.00	N	2	120
394	20230913	18860	19000	19030	18790	3123	58963890	00	0.00	N	5	-140
395	20230912	19000	19120	19120	18950	2403	45615690	00	0.00	N	5	-10
396	20230911	19010	19100	19100	18850	5293	100512280	00	0.00	N	2	50
397	20230908	18960	18930	19000	18860	3175	60178450	00	0.00	N	2	20
398	20230907	18940	18980	18990	18860	1007	19066430	00	0.00	N	5	-40
399	20230906	18980	18830	19020	18790	3308	62362480	00	0.00	N	2	150
400	20230905	18830	19040	19040	18690	4072	76884770	00	0.00	N	5	-210
401	20230904	19040	19070	19350	18700	1965	37500710	00	0.00	N	5	-20
402	20230901	19060	19500	19500	18920	2981	56880230	00	0.00	N	5	-150
403	20230831	19210	19210	19280	19130	2036	39064420	00	0.00	N	3	0
404	20230830	19210	19490	19490	19090	1280	24714910	00	0.00	N	5	-140
405	20230829	19350	19350	19450	19270	2954	57152080	00	0.00	N	2	80
406	20230828	19270	19500	19600	19200	3843	74272890	00	0.00	N	2	50
407	20230825	19220	19400	19460	19220	2683	51737620	00	0.00	N	5	-80
408	20230824	19300	19450	19580	19300	3214	62501780	00	0.00	N	5	-130
409	20230823	19430	19200	19450	19190	4504	87165830	00	0.00	N	2	230
410	20230822	19200	19250	19320	19020	4118	79248250	00	0.00	N	2	120
411	20230821	19080	18900	19480	18450	8674	166256400	00	0.00	N	2	90
412	20230818	18990	18970	19000	18700	3533	66470550	00	0.00	N	2	20
413	20230817	18970	19180	19180	18650	5055	95410440	00	0.00	N	2	170
414	20230816	18800	19200	19200	17930	12432	233068720	00	0.00	N	5	-550
415	20230814	19350	19400	19600	19270	10234	198281150	00	0.00	N	2	30
416	20230811	19320	18950	19970	18660	15964	309033890	00	0.00	N	2	360
417	20230810	18960	18790	19200	18790	3880	73275560	00	0.00	N	2	170
418	20230809	18790	18700	18890	18560	2785	52062540	00	0.00	N	2	110
419	20230808	18680	18980	19190	18680	9572	181021940	00	0.00	N	5	-300
420	20230807	18980	18270	21950	18190	53071	1037445560	00	0.00	N	2	790
421	20230804	18190	18140	18480	18140	457	8327110	00	0.00	N	2	50
422	20230803	18140	18030	18180	17990	1512	27364960	00	0.00	N	5	-40
423	20230802	18180	18230	18290	18060	1695	30833900	00	0.00	N	5	-10
424	20230801	18190	18100	18400	18100	3494	63769160	00	0.00	N	2	90
425	20230731	18100	17950	18140	17950	2200	39767090	00	0.00	N	3	0
426	20230728	18100	17950	18100	17900	1006	18127540	00	0.00	N	2	30
427	20230727	18070	18070	18070	17830	4393	78980190	00	0.00	N	2	130
428	20230726	17940	18530	18610	17650	18891	340008870	00	0.00	N	5	-590
429	20230725	18530	18510	18720	18510	3503	65259100	00	0.00	N	5	-190
430	20230724	18720	18730	18770	18630	3455	64604270	00	0.00	N	5	-10
431	20230721	18730	18900	18940	18650	2139	40090090	00	0.00	N	5	-160
432	20230720	18890	18820	18910	18790	1463	27593150	00	0.00	N	3	0
433	20230719	18890	19220	19220	18710	2315	43825350	00	0.00	N	2	20
434	20230718	18870	18860	19410	18840	9603	183383020	00	0.00	N	2	10
435	20230717	18860	18640	18940	18470	12567	236234890	00	0.00	N	2	340
436	20230714	18520	18500	18600	18330	4051	74753660	00	0.00	N	2	100
437	20230713	18420	18300	18430	18120	4060	74604270	00	0.00	N	2	140
438	20230712	18280	18190	18400	18170	2166	39621360	00	0.00	N	2	110
439	20230711	18170	18110	18390	18110	3461	62998720	00	0.00	N	5	-30
440	20230710	18200	18140	18240	18140	2313	42114200	00	0.00	N	2	60
441	20230707	18140	18200	18210	18020	2767	50206180	00	0.00	N	5	-60
442	20230706	18200	18340	18340	18090	5972	108688460	00	0.00	N	5	-140
443	20230705	18340	18380	18490	18300	2612	47955560	00	0.00	N	5	-40
444	20230704	18380	18470	18570	18380	2940	54242600	00	0.00	N	5	-50
445	20230703	18430	18450	18590	18370	1783	32838820	00	0.00	N	5	-20
446	20230630	18450	18530	18690	18360	1584	29145520	00	0.00	N	5	-80
447	20230629	18530	18590	18800	18360	4605	85397380	05	0.00	N	5	-150
448	20230628	18680	18550	18800	18550	6871	128814150	00	0.00	N	2	10
449	20230627	18670	18490	18690	18490	8337	154873810	00	0.00	N	2	180
450	20230626	18490	18360	18530	18250	5443	100380810	00	0.00	N	2	120
451	20230623	18370	18360	18400	18220	4013	73544380	00	0.00	N	2	20
452	20230622	18350	18200	18420	18100	1568	28574600	00	0.00	N	2	150
453	20230621	18200	18520	18570	18100	8647	158286510	00	0.00	N	5	-320
454	20230620	18520	18520	18550	18400	4407	81467630	00	0.00	N	2	60
455	20230619	18460	18440	18500	18400	6050	111533180	00	0.00	N	2	20
456	20230616	18440	18210	18490	18170	3562	65158970	00	0.00	N	2	230
457	20230615	18210	17890	18400	17890	8164	148471550	00	0.00	N	2	330
458	20230614	17880	17960	18010	17770	6407	114704140	00	0.00	N	5	-40
459	20230613	17920	18390	18400	17840	26929	485197160	00	0.00	N	5	-470
460	20230612	18390	18350	18390	18220	4125	75592910	00	0.00	N	5	-10
461	20230609	18400	18480	18480	18340	2327	42825970	00	0.00	N	2	40
462	20230608	18360	18500	18500	18360	1845	33935200	00	0.00	N	5	-20
463	20230607	18380	18440	18500	18350	4969	91521500	00	0.00	N	2	10
464	20230605	18370	18500	18500	18230	6839	125628510	00	0.00	N	5	-40
465	20230602	18410	18400	18450	18350	2248	41359900	00	0.00	N	2	10
466	20230601	18400	18590	18590	18250	4928	90661140	00	0.00	N	5	-120
467	20230531	18520	18580	18580	18320	4353	80250800	00	0.00	N	3	0
468	20230530	18520	18590	18600	18430	2664	49334580	00	0.00	N	5	-10
469	20230526	18530	18600	18600	18510	604	11207740	00	0.00	N	5	-60
470	20230525	18590	18430	18700	18420	1954	36183340	00	0.00	N	2	160
471	20230524	18430	18400	18510	18390	1537	28405390	00	0.00	N	5	-40
472	20230523	18470	18420	18600	18380	2901	53642410	00	0.00	N	5	-10
473	20230522	18480	18830	18830	18300	11379	209550830	00	0.00	N	5	-140
474	20230519	18620	18700	18700	18590	2632	49106000	00	0.00	N	2	10
475	20230518	18610	18800	18800	18500	827	15380790	00	0.00	N	2	50
476	20230517	18560	18570	18610	18490	1732	32088970	00	0.00	N	2	80
477	20230516	18480	18960	18960	18400	4323	80052480	00	0.00	N	5	-190
478	20230515	18670	18720	18720	18600	1705	31795590	00	0.00	N	5	-50
479	20230512	18720	18990	18990	18700	4279	80472120	00	0.00	N	5	-250
480	20230511	18970	18700	18970	18600	3115	58349720	00	0.00	N	2	340
481	20230510	18630	18730	18890	18600	4446	82902210	00	0.00	N	5	-270
482	20230509	18900	18850	18900	18500	11632	217828680	00	0.00	N	2	190
483	20230508	18710	18770	18850	18600	6524	122263090	00	0.00	N	2	160
484	20230504	18550	18750	18750	18510	3835	71226790	00	0.00	N	5	-80
485	20230503	18630	18750	18800	18610	3504	65444960	00	0.00	N	5	-120
486	20230502	18750	18600	18820	18540	4879	91222200	00	0.00	N	2	150
487	20230428	18600	18690	18690	18500	1948	36177410	00	0.00	N	5	-90
488	20230427	18690	18550	18700	18400	5765	106456270	00	0.00	N	2	100
489	20230426	18590	18990	18990	18580	3791	71064110	00	0.00	N	5	-100
490	20230425	18690	18690	18890	18010	5166	96409260	00	0.00	N	5	-100
491	20230424	18790	19080	19080	18790	4661	88235370	00	0.00	N	5	-210
492	20230421	19000	18700	19000	18690	6428	120786530	00	0.00	N	2	240
493	20230420	18760	18770	18780	18670	3215	60191320	00	0.00	N	5	-30
494	20230419	18790	18670	18830	18670	3918	73409840	00	0.00	N	2	120
495	20230418	18670	18650	18980	18500	4961	92813600	00	0.00	N	3	0
496	20230417	18670	18970	18970	18280	12296	226630950	00	0.00	N	5	-300
497	20230414	18970	19190	19200	18670	21959	417572620	00	0.00	N	2	540
498	20230413	18430	18450	18490	18270	1073	19744740	00	0.00	N	2	90
499	20230412	18340	18300	18420	18230	5472	100273190	00	0.00	N	2	110
500	20230411	18230	18250	18340	18100	3849	70059870	00	0.00	N	3	0
501	20230410	18230	18340	18340	18100	4690	85211580	00	0.00	N	2	70
502	20230407	18160	18150	18290	18150	3049	55398500	00	0.00	N	2	10
503	20230406	18150	18390	18390	18130	3716	67808160	00	0.00	N	5	-240
504	20230405	18390	18390	18420	18260	5615	103199730	00	0.00	N	5	-10
505	20230404	18400	18360	18420	18330	3700	67951240	00	0.00	N	2	40
506	20230403	18360	18460	18480	18300	3272	60090800	00	0.00	N	5	-120
507	20230331	18480	18550	18640	18470	4402	81591000	00	0.00	N	5	-60
508	20230330	18540	18620	18620	18500	2307	42772050	00	0.00	N	5	-80
509	20230329	18620	18460	18650	18460	3245	60278220	00	0.00	N	2	40
510	20230328	18580	18530	18620	18450	3177	58924190	00	0.00	N	2	50
511	20230327	18530	18640	18680	18520	2340	43506090	00	0.00	N	5	-110
512	20230324	18640	18500	18740	18430	5109	94615190	00	0.00	N	2	140
513	20230323	18500	18590	18630	18460	2856	53013890	00	0.00	N	5	-90
514	20230322	18590	18670	18710	18550	3023	56217920	00	0.00	N	5	-40
515	20230321	18630	18640	18720	18580	1970	36751890	00	0.00	N	5	-40
516	20230320	18670	18580	18690	18570	2687	50036560	00	0.00	N	2	90
517	20230317	18580	18640	18740	18380	9578	177539340	00	0.00	N	5	-20
518	20230316	18600	18800	18800	18500	6993	130178700	00	0.00	N	5	-200
519	20230315	18800	18600	18930	18600	5311	99819250	00	0.00	N	2	200
520	20230314	18600	18900	18950	18530	7572	142072020	00	0.00	N	5	-360
521	20230313	18960	18800	19000	18450	8641	162417990	00	0.00	N	5	-50
522	20230310	19010	18970	19100	18810	5435	103216650	00	0.00	N	5	-50
523	20230309	19060	18700	19190	18680	16146	306827700	00	0.00	N	2	360
524	20230308	18700	18340	18780	18340	11625	216492150	00	0.00	N	2	250
525	20230307	18450	18000	18500	17980	12236	222359870	00	0.00	N	2	450
526	20230306	18000	18160	18220	17100	10508	188323840	00	0.00	N	5	-190
527	20230303	18190	18090	18210	18080	2264	41147480	00	0.00	N	2	110
528	20230302	18080	18200	18220	18060	4367	79251670	00	0.00	N	5	-60
529	20230228	18140	18110	18220	18050	4505	81677970	00	0.00	N	3	0
530	20230227	18140	17970	18200	17970	2244	40714460	00	0.00	N	3	0
531	20230224	18140	18290	18290	18010	2712	49042580	00	0.00	N	5	-60
532	20230223	18200	17990	18200	17940	6215	112597310	00	0.00	N	2	140
533	20230222	18060	18000	18070	17820	2215	39784530	00	0.00	N	2	60
534	20230221	18000	18000	18260	17720	18827	337389750	00	0.00	N	2	20
535	20230220	17980	17930	18040	17830	5325	95398330	00	0.00	N	5	-20
536	20230217	18000	17790	18040	17790	4594	82271020	00	0.00	N	2	60
537	20230216	17940	17840	17950	17830	4036	72171780	00	0.00	N	2	90
538	20230215	17850	18160	18290	17750	6496	116953110	00	0.00	N	5	-370
539	20230214	18220	17740	18350	17700	7601	136815500	00	0.00	N	2	480
540	20230213	17740	17690	17870	17690	4845	85958710	00	0.00	N	2	40
541	20230210	17700	17900	17900	17640	3478	61581150	00	0.00	N	5	-50
542	20230209	17750	17730	17790	17650	2680	47497370	00	0.00	N	2	10
543	20230208	17740	17930	17930	17710	1704	30295390	00	0.00	N	5	-60
544	20230207	17800	17680	17800	17570	6950	122733410	00	0.00	N	2	120
545	20230206	17680	17610	17740	17520	14710	260133420	00	0.00	N	2	60
546	20230203	17620	17500	17720	17340	8774	154246710	00	0.00	N	2	120
547	20230202	17500	17470	17500	17380	4089	71375410	00	0.00	N	2	50
548	20230201	17450	17460	17480	17210	4103	71234870	00	0.00	N	2	210
549	20230131	17240	17170	17240	17160	3870	66601960	00	0.00	N	2	70
550	20230130	17170	17340	17370	17100	9807	168904420	00	0.00	N	5	-160
551	20230127	17330	17600	17600	17210	21980	380802160	00	0.00	N	5	-210
552	20230126	17540	17750	17850	17440	9365	164738260	00	0.00	N	5	-210
553	20230125	17750	17770	18450	17680	4208	74804640	00	0.00	N	5	-50
554	20230120	17800	17700	17900	17600	4397	77876700	00	0.00	N	2	50
555	20230119	17750	17650	17750	17550	2617	46213950	00	0.00	N	3	0
556	20230118	17750	17500	17800	17350	2275	39917800	00	0.00	N	2	350
557	20230117	17400	17950	17950	17200	17974	313137500	00	0.00	N	5	-500
558	20230116	17900	17650	18000	17600	2955	52708150	00	0.00	N	2	400
559	20230113	17500	17800	18000	17500	4992	88633500	00	0.00	N	5	-150
560	20230112	17650	17600	17800	17450	5393	94925850	00	0.00	N	2	100
561	20230111	17550	17500	17600	17400	2074	36341100	00	0.00	N	2	50
562	20230110	17500	17600	17600	17450	2533	44359650	00	0.00	N	5	-50
563	20230109	17550	17250	17600	17200	3882	67384150	00	0.00	N	2	300
564	20230106	17250	17050	17400	16950	3633	62589950	00	0.00	N	2	200
565	20230105	17050	17600	17600	16800	12723	217039950	00	0.00	N	5	-550
566	20230104	17600	17350	17700	17250	1145	19947650	00	0.00	N	2	250
567	20230103	17350	17300	17550	17200	1915	33204250	00	0.00	N	5	-150
568	20230102	17500	17800	17850	17450	3508	61778700	00	0.00	N	5	-300
569	20221229	17800	18400	18400	17800	6798	122629500	00	0.00	N	5	-600
570	20221228	18400	19050	19300	18400	18748	351056350	02	0.00	N	5	-1450
571	20221227	19850	19650	19850	19650	18016	355735650	00	0.00	N	2	200
572	20221226	19650	19700	19700	19450	2531	49601000	00	0.00	N	2	50
573	20221223	19600	19800	19800	19500	7266	142854700	00	0.00	N	5	-200
574	20221222	19800	19550	19800	19500	10180	199246600	00	0.00	N	2	250
575	20221221	19550	19800	19800	19400	9022	176309250	00	0.00	N	2	100
576	20221220	19450	19650	19700	19450	5213	101767800	00	0.00	N	5	-200
577	20221219	19650	19200	19750	19100	11371	220884350	00	0.00	N	2	350
578	20221216	19300	19500	19500	19200	6750	130237950	00	0.00	N	5	-200
579	20221215	19500	19700	20000	19500	15656	308932300	00	0.00	N	2	50
580	20221214	19450	19900	19950	19350	22573	444011300	00	0.00	N	5	-400
581	20221213	19850	20200	20200	19750	10664	212248100	00	0.00	N	5	-150
582	20221212	20000	20050	20100	19900	10318	206223350	00	0.00	N	3	0
583	20221209	20000	19900	20050	19800	9546	189977150	00	0.00	N	2	150
584	20221208	19850	19700	20000	19700	9152	181753600	00	0.00	N	2	50
585	20221207	19800	20200	20200	19750	6926	138029250	00	0.00	N	5	-250
586	20221206	20050	20150	20400	20000	7023	141274650	00	0.00	N	5	-100
587	20221205	20150	19900	20250	19700	19058	382303200	00	0.00	N	2	450
588	20221202	19700	19500	19850	19400	12943	254788800	00	0.00	N	2	100
589	20221201	19600	19600	19700	19400	11721	229108200	00	0.00	N	2	50
590	20221130	19550	19500	19600	19450	3688	71966750	00	0.00	N	2	50
591	20221129	19500	19450	19500	19300	2449	47522750	00	0.00	N	2	50
592	20221128	19450	19450	19500	19350	5568	108057850	00	0.00	N	2	50
593	20221125	19400	19450	19500	19350	4286	83146000	00	0.00	N	5	-50
594	20221124	19450	19400	19450	19350	4857	94236300	00	0.00	N	2	100
595	20221123	19350	19600	19600	19350	7870	152930200	00	0.00	N	5	-50
596	20221122	19400	19400	19450	19300	4191	81124300	00	0.00	N	3	0
597	20221121	19400	19500	19500	19300	3298	63896850	00	0.00	N	3	0
598	20221118	19400	19400	19650	19200	11080	215290750	00	0.00	N	2	100
599	20221117	19300	19450	19450	19100	5448	105081250	00	0.00	N	3	0
600	20221116	19300	19250	19600	19250	7208	139695350	00	0.00	N	2	50
601	20221115	19250	19050	19350	19050	6958	133697150	00	0.00	N	2	200
602	20221114	19050	18850	19300	18650	7879	148793150	00	0.00	N	3	0
603	20221111	19050	19700	19700	18950	9503	182941250	00	0.00	N	5	-400
604	20221110	19450	19150	19600	19150	17827	345669650	00	0.00	N	3	0
605	20221109	19450	19100	19500	18800	22253	427226450	00	0.00	N	2	550
606	20221108	18900	18500	19000	18450	16646	313671450	00	0.00	N	2	400
607	20221107	18500	18200	18500	18200	13074	240664500	00	0.00	N	2	300
608	20221104	18200	17850	18350	17850	15422	279156550	00	0.00	N	2	200
609	20221103	18000	18000	18200	17350	15492	276667150	00	0.00	N	3	0
610	20221102	18000	16900	18000	16750	10375	181180500	00	0.00	N	2	1100
611	20221101	16900	16950	16950	16750	2011	33881650	00	0.00	N	2	100
612	20221031	16800	17300	17300	16800	5680	96009100	00	0.00	N	5	-200
613	20221028	17000	17050	17050	16850	2365	40014950	00	0.00	N	3	0
614	20221027	17000	16950	17050	16850	2872	48611700	00	0.00	N	2	50
615	20221026	16950	17100	17100	16850	1296	21967700	00	0.00	N	3	0
616	20221025	16950	17050	17100	16850	1727	29256200	00	0.00	N	5	-100
617	20221024	17050	17100	17300	16700	8616	146177200	00	0.00	N	2	200
618	20221021	16850	16750	17350	16300	48616	814196850	00	0.00	N	2	100
619	20221020	16750	17000	17000	16700	4510	75874050	00	0.00	N	5	-300
620	20221019	17050	17600	17600	16900	11446	196391350	00	0.00	N	5	-300
621	20221018	17350	17550	17550	17250	2497	43371900	00	0.00	N	2	200
622	20221017	17150	17350	17450	17100	3242	56047050	00	0.00	N	5	-100
623	20221014	17250	17800	18500	16700	27132	473855050	00	0.00	N	2	950
624	20221013	16300	16700	16700	16250	4395	71784300	00	0.00	N	5	-400
625	20221012	16700	17450	17450	16300	15143	252910350	00	0.00	N	5	-550
626	20221011	17250	18000	19300	17150	16522	299790250	00	0.00	N	5	-600
627	20221007	17850	17700	18050	17650	4705	83609400	00	0.00	N	2	200
628	20221006	17650	17350	17650	17250	4230	73928950	00	0.00	N	2	400
629	20221005	17250	17400	17550	16800	7428	126999800	00	0.00	N	2	50
630	20221004	17200	17000	17300	16950	3077	52733150	00	0.00	N	2	200
631	20220930	17000	17250	17400	16900	3712	63225650	00	0.00	N	5	-400
632	20220929	17400	17250	17600	17250	2769	48280800	00	0.00	N	2	300
633	20220928	17100	17800	17800	16950	9363	161840200	00	0.00	N	5	-700
634	20220927	17800	17950	18150	17450	6312	111930650	00	0.00	N	5	-350
635	20220926	18150	18350	18350	17700	12803	230738150	00	0.00	N	5	-350
636	20220923	18500	19150	19150	18300	5960	111143100	00	0.00	N	5	-650
637	20220922	19150	19000	19150	18600	4703	88474000	00	0.00	N	5	-50
638	20220921	19200	18950	19400	18850	5773	110318800	00	0.00	N	2	250
639	20220920	18950	18650	19050	18550	6856	128917250	00	0.00	N	2	300
640	20220919	18650	18250	18800	18200	6036	112281700	00	0.00	N	2	200
641	20220916	18450	18550	18600	18350	2827	52280650	00	0.00	N	5	-100
642	20220915	18550	18500	18650	18350	5709	105739700	00	0.00	N	2	50
643	20220914	18500	18200	18750	18000	9250	169895500	00	0.00	N	2	50
644	20220913	18450	18700	18700	18300	4914	90529950	00	0.00	N	5	-150
645	20220908	18600	18650	18700	18500	2595	48265850	00	0.00	N	5	-50
646	20220907	18650	18500	18700	18300	3738	69138900	00	0.00	N	2	50
647	20220906	18600	18550	18600	18400	1803	33326400	00	0.00	N	2	50
648	20220905	18550	18600	18600	18350	4773	88572150	00	0.00	N	2	150
649	20220902	18400	18700	18800	18250	4832	89699900	00	0.00	N	5	-350
650	20220901	18750	18750	18850	18500	6058	112858600	00	0.00	N	2	100
651	20220831	18650	18300	18650	18100	2420	44578350	00	0.00	N	2	300
652	20220830	18350	18000	18350	17950	2203	40042750	00	0.00	N	2	350
653	20220829	18000	18300	18300	17950	4731	85680200	00	0.00	N	5	-550
654	20220826	18550	18300	18600	18300	3569	66041200	00	0.00	N	2	200
655	20220825	18350	18200	18500	18100	4146	75874400	00	0.00	N	2	150
656	20220824	18200	17850	18500	17800	1792	32281350	00	0.00	N	2	350
657	20220823	17850	18150	18150	17750	4457	79648000	00	0.00	N	5	-350
658	20220822	18200	18350	18350	18000	2615	47471300	00	0.00	N	5	-100
659	20220819	18300	18200	18350	18000	7929	143846400	00	0.00	N	2	150
660	20220818	18150	18400	18450	18050	7764	141281400	00	0.00	N	5	-350
661	20220817	18500	18650	18700	18200	7056	129852050	00	0.00	N	5	-150
662	20220816	18650	19050	19150	18500	9431	176632950	00	0.00	N	5	-400
663	20220812	19050	18900	19500	18900	6938	132982000	00	0.00	N	2	150
664	20220811	18900	18900	19000	18700	4204	79168900	00	0.00	N	3	0
665	20220810	18900	19100	19200	18700	5250	99495200	00	0.00	N	5	-200
666	20220809	19100	19100	19150	19050	1318	25146950	00	0.00	N	5	-100
667	20220808	19200	19200	19200	18950	2694	51507450	00	0.00	N	3	0
668	20220805	19200	19050	19300	19000	2409	46185250	00	0.00	N	2	200
669	20220804	19000	19000	19100	18900	1243	23636000	00	0.00	N	3	0
670	20220803	19000	19050	19100	18800	1199	22764750	00	0.00	N	5	-50
671	20220802	19050	19250	19300	18850	5391	102873850	00	0.00	N	5	-200
672	20220801	19250	19350	19400	19050	4448	85481100	00	0.00	N	5	-100
673	20220729	19350	18950	19350	18950	8302	159584050	00	0.00	N	2	400
674	20220728	18950	18900	19200	18900	3636	69158300	00	0.00	N	2	50
675	20220727	18900	18900	18950	18700	3771	71068550	00	0.00	N	3	0
676	20220726	18900	18650	18900	18650	5560	104599700	00	0.00	N	2	350
677	20220725	18550	18400	18800	18300	6855	127086650	00	0.00	N	2	150
678	20220722	18400	18050	18450	18000	4049	73774100	00	0.00	N	2	150
679	20220721	18250	17950	18300	17900	4054	73305000	00	0.00	N	2	400
680	20220720	17850	17850	18050	17800	2804	50286500	00	0.00	N	2	50
681	20220719	17800	18000	18050	17700	3049	54275250	00	0.00	N	5	-200
682	20220718	18000	17650	18000	17650	5765	103063200	00	0.00	N	2	350
683	20220715	17650	17500	17650	17500	3365	59082450	00	0.00	N	3	0
684	20220714	17650	17650	17700	17550	2829	49771650	00	0.00	N	5	-50
685	20220713	17700	17700	17750	17500	1511	26671250	00	0.00	N	3	0
686	20220712	17700	17850	17850	17450	7438	130434150	00	0.00	N	5	-200
687	20220711	17900	17900	17900	17800	1928	34473800	00	0.00	N	2	50
688	20220708	17850	17800	17900	17650	6942	123178000	00	0.00	N	2	100
689	20220707	17750	17800	17800	17550	6266	110683050	00	0.00	N	2	50
690	20220706	17700	17750	18000	17400	12689	224469950	00	0.00	N	5	-50
691	20220705	17750	17850	17950	17600	8359	147845800	00	0.00	N	5	-100
692	20220704	17850	18150	18150	17550	5053	89700300	00	0.00	N	3	0
693	20220701	17850	17850	18100	17800	3661	65459250	00	0.00	N	5	-50
694	20220630	17900	17950	18000	17750	3848	68744250	00	0.00	N	5	-50
695	20220629	17950	18000	18000	17800	1846	32997950	00	0.00	N	5	-50
696	20220628	18000	17850	18050	17650	4554	80876900	00	0.00	N	2	250
697	20220627	17750	17850	18350	17600	8771	157258200	00	0.00	N	5	-100
698	20220624	17850	17350	18000	17250	3710	66104150	00	0.00	N	2	450
699	20220623	17400	17650	17900	17150	9195	160126950	00	0.00	N	5	-200
700	20220622	17600	18050	18200	17600	9315	165996050	00	0.00	N	5	-600
701	20220621	18200	18150	18450	17800	4905	89179700	00	0.00	N	2	50
702	20220620	18150	18550	18550	18000	6308	114346400	00	0.00	N	5	-350
703	20220617	18500	18300	18750	18300	8513	156648850	00	0.00	N	5	-250
704	20220616	18750	18850	19100	18550	10153	190807750	00	0.00	N	5	-150
705	20220615	18900	18400	18950	18300	12744	235873100	00	0.00	N	2	100
706	20220614	18800	18800	19050	18350	11929	221608950	00	0.00	N	5	-150
707	20220613	18950	18800	22600	18400	197637	4098619850	00	0.00	N	5	-450
708	20220610	19400	19200	19600	19200	3878	75188700	00	0.00	N	3	0
709	20220609	19400	19450	19450	19200	3262	62968300	00	0.00	N	3	0
710	20220608	19400	19400	19600	19300	6856	133253900	00	0.00	N	3	0
711	20220607	19400	19500	19600	19350	4440	86226350	00	0.00	N	5	-150
712	20220603	19550	19500	19650	19400	5552	108379600	00	0.00	N	2	150
713	20220602	19400	19550	19700	19400	9621	187576450	00	0.00	N	5	-400
714	20220531	19800	19850	19900	19600	8991	177634150	00	0.00	N	5	-100
715	20220530	19900	19800	19950	19800	5851	116154150	00	0.00	N	3	0
716	20220527	19900	20100	20100	19600	6998	138695300	00	0.00	N	5	-50
717	20220526	19950	19700	20000	19600	7799	154831100	00	0.00	N	2	300
718	20220525	19650	19400	19650	19350	2267	44152800	00	0.00	N	2	300
719	20220524	19350	19500	19550	19350	5511	107024200	00	0.00	N	5	-150
720	20220523	19500	19750	19800	19450	4591	89504800	00	0.00	N	5	-250
721	20220520	19750	19450	19750	19400	9440	183584000	00	0.00	N	2	300
722	20220519	19450	19500	19600	19300	12236	238077750	00	0.00	N	5	-350
723	20220518	19800	19950	20100	19600	19769	391736950	00	0.00	N	5	-200
724	20220517	20000	20150	20200	19900	4097	81954000	00	0.00	N	2	50
725	20220516	19950	20050	20200	19850	8844	176669650	00	0.00	N	2	50