KissMeData/079960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	19660	19300	19780	19300	15420	302599640	00	0.00	N	5	-70
3	20250402	19730	19680	19790	19490	14851	292341535	00	0.00	N	2	50
4	20250401	19680	19050	19680	18960	14638	282974120	00	0.00	N	2	700
5	20250331	18980	19130	19130	18740	21437	404271230	00	0.00	N	5	-330
6	20250328	19310	19520	19600	19210	15815	305665920	00	0.00	N	5	-210
7	20250327	19520	19740	19910	19360	28795	564783580	00	0.00	N	5	-280
8	20250326	19800	19700	19900	19560	7829	154867290	00	0.00	N	2	70
9	20250325	19730	19890	20050	19370	23995	470532355	00	0.00	N	5	-160
10	20250324	19890	19990	20050	19820	10802	215279460	00	0.00	N	5	-110
11	20250321	20000	20300	20400	19970	21620	435480350	00	0.00	N	5	-250
12	20250320	20250	20000	20300	19960	19410	390893835	00	0.00	N	2	280
13	20250319	19970	20250	20300	19950	14404	288374755	00	0.00	N	5	-230
14	20250318	20200	20200	20550	20050	13506	273073700	00	0.00	N	5	-100
15	20250317	20300	20550	20850	20150	26531	543520150	00	0.00	N	5	-100
16	20250314	20400	19160	20450	19050	76451	1526678775	00	0.00	N	2	1270
17	20250313	19130	19130	19550	19090	36862	710802285	00	0.00	N	2	320
18	20250312	18810	18880	19080	18770	8154	154172350	00	0.00	N	5	-70
19	20250311	18880	18590	18900	18360	36186	670581700	00	0.00	N	5	-140
20	20250310	19020	19250	19350	19020	20252	387315170	00	0.00	N	5	-420
21	20250307	19440	19500	19770	19420	12318	240395250	00	0.00	N	5	-200
22	20250306	19640	19840	19840	19560	7773	152785135	00	0.00	N	5	-200
23	20250305	19840	19440	19840	19300	18246	357553495	00	0.00	N	2	390
24	20250304	19450	19210	19500	18920	19492	372147730	00	0.00	N	2	180
25	20250228	19270	19500	19500	19100	37834	729230380	00	0.00	N	5	-400
26	20250227	19670	19800	19850	19550	22520	443598000	00	0.00	N	5	-130
27	20250226	19800	19910	19940	19660	23099	456814420	00	0.00	N	5	-140
28	20250225	19940	19920	19970	19800	27697	550177670	00	0.00	N	5	-160
29	20250224	20100	20200	20200	19810	39230	782199670	00	0.00	N	5	-250
30	20250221	20350	19420	20500	19420	157231	3141773840	00	0.00	N	2	820
31	20250220	19530	19340	19580	19040	40301	780069310	00	0.00	N	2	250
32	20250219	19280	19050	19350	18900	36259	696840660	00	0.00	N	2	260
33	20250218	19020	18850	19020	18750	12281	232338420	00	0.00	N	2	180
34	20250217	18840	19050	19050	18750	14967	281848860	00	0.00	N	5	-210
35	20250214	19050	19090	19100	18780	12890	243985930	00	0.00	N	5	-40
36	20250213	19090	18840	19180	18840	26928	512798500	00	0.00	N	2	270
37	20250212	18820	18300	19290	18250	64579	1213277720	00	0.00	N	2	470
38	20250211	18350	17990	18400	17990	14070	256715200	00	0.00	N	2	370
39	20250210	17980	17780	18070	17780	9980	179209770	00	0.00	N	2	40
40	20250207	17940	18000	18080	17830	7977	142929420	00	0.00	N	5	-60
41	20250206	18000	17830	18000	17750	13603	242609990	00	0.00	N	2	170
42	20250205	17830	17790	17980	17780	20726	370117060	00	0.00	N	2	20
43	20250204	17810	17850	18000	17710	20761	369897580	00	0.00	N	5	-40
44	20250203	17850	17950	18210	17760	30220	542587650	00	0.00	N	2	40
45	20250131	17810	18060	18070	17650	35719	637313030	00	0.00	N	5	-200
46	20250124	18010	17880	18120	17810	8671	155965780	00	0.00	N	2	130
47	20250123	17880	18000	18000	17730	33773	601506380	00	0.00	N	5	-120
48	20250122	18000	18090	18090	17870	28892	518758690	00	0.00	N	5	-50
49	20250121	18050	18230	18230	17800	22364	400446660	00	0.00	N	5	-60
50	20250120	18110	18320	18320	18050	10212	185146970	00	0.00	N	5	-170
51	20250117	18280	18250	18380	18200	4001	73107740	00	0.00	N	5	-10
52	20250116	18290	18210	18340	18150	6037	109957510	00	0.00	N	2	80
53	20250115	18210	18210	18290	18070	8261	149943690	00	0.00	N	3	0
54	20250114	18210	17950	18210	17800	12241	220963020	00	0.00	N	2	260
55	20250113	17950	17970	17970	17650	8358	148549400	00	0.00	N	2	140
56	20250110	17810	18030	18140	17800	22976	411165780	00	0.00	N	5	-340
57	20250109	18150	18290	18290	17940	20164	364118690	00	0.00	N	5	-140
58	20250108	18290	18400	18400	18100	18837	342675100	00	0.00	N	5	-110
59	20250107	18400	18450	18540	18230	10086	185317230	00	0.00	N	5	-50
60	20250106	18450	18580	18580	18340	6279	115641150	00	0.00	N	2	30
61	20250103	18420	18130	18540	18090	13981	257340230	00	0.00	N	2	290
62	20250102	18130	17900	18130	17730	17149	306538960	00	0.00	N	2	200
63	20241230	17930	17680	17950	17650	12379	220762210	00	0.00	N	5	-60
64	20241227	17990	17960	18010	17440	20124	356099310	02	0.00	N	5	-110
65	20241226	18100	18090	18100	17930	11951	215058700	00	0.00	N	3	0
66	20241224	18100	18130	18210	18000	6811	123040950	00	0.00	N	5	-30
67	20241223	18130	18120	18200	18010	6441	116654720	00	0.00	N	2	30
68	20241220	18100	18210	18380	17820	21156	380626780	00	0.00	N	5	-280
69	20241219	18380	18250	18380	18100	13406	244159640	00	0.00	N	5	-20
70	20241218	18400	18480	18500	18270	4518	83054310	00	0.00	N	5	-80
71	20241217	18480	18480	18500	18310	4738	87191000	00	0.00	N	3	0
72	20241216	18480	18570	18680	18400	12847	237325440	00	0.00	N	2	40
73	20241213	18440	18470	18490	18270	9456	173795050	00	0.00	N	2	40
74	20241212	18400	18400	18650	18290	15419	284545350	00	0.00	N	5	-30
75	20241211	18430	17920	18470	17920	7996	146635050	00	0.00	N	2	300
76	20241210	18130	17610	18260	17610	12544	226495080	00	0.00	N	2	460
77	20241209	17670	18100	18180	17500	32435	576095410	00	0.00	N	5	-910
78	20241206	18580	18560	18670	17930	17571	320919070	00	0.00	N	5	-70
79	20241205	18650	18570	18750	18440	9542	177329350	00	0.00	N	5	-50
80	20241204	18700	18730	18910	18390	14497	269586730	00	0.00	N	5	-300
81	20241203	19000	18720	19150	18630	19541	368895990	00	0.00	N	2	50
82	20241202	18950	19050	19260	18750	12565	237223870	00	0.00	N	5	-270
83	20241129	19220	19150	19340	18650	13237	251873850	00	0.00	N	5	-20
84	20241128	19240	19090	19300	18900	17017	324837490	00	0.00	N	5	-90
85	20241127	19330	19220	19620	19090	23947	464754230	00	0.00	N	2	20
86	20241126	19310	18680	19530	18570	37641	725878780	00	0.00	N	2	490
87	20241125	18820	18400	18820	18180	19972	370014960	00	0.00	N	2	280
88	20241122	18540	18350	18640	18350	10268	189923340	00	0.00	N	2	40
89	20241121	18500	17850	18640	17850	19521	357625980	00	0.00	N	2	460
90	20241120	18040	18030	18100	17840	22892	410215750	00	0.00	N	5	-60
91	20241119	18100	18150	18150	17840	14671	263252310	00	0.00	N	5	-140
92	20241118	18240	17900	18240	17810	16645	299718360	00	0.00	N	2	300
93	20241115	17940	17510	17940	17260	27745	487416760	00	0.00	N	2	450
94	20241114	17490	17420	17670	17370	34310	599491260	00	0.00	N	5	-30
95	20241113	17520	18010	18250	17360	36032	635429830	00	0.00	N	5	-730
96	20241112	18250	18800	18800	18050	26593	485724290	00	0.00	N	5	-490
97	20241111	18740	19100	19240	18540	9125	171665040	00	0.00	N	5	-360
98	20241108	19100	19030	19110	18810	9327	177506010	00	0.00	N	2	100
99	20241107	19000	19050	19050	18600	14056	264225640	00	0.00	N	5	-50
100	20241106	19050	19300	19300	18840	20136	381543860	00	0.00	N	5	-250
101	20241105	19300	19100	19360	18940	11518	220558760	00	0.00	N	2	200
102	20241104	19100	18850	19140	18640	13680	258878750	00	0.00	N	2	300
103	20241101	18800	18800	18830	18590	4671	87449600	00	0.00	N	3	0
104	20241031	18800	18790	18850	18450	5069	94761240	00	0.00	N	2	140
105	20241030	18660	18720	18970	18510	8025	149902880	00	0.00	N	5	-230
106	20241029	18890	18950	19010	18800	3797	71712190	00	0.00	N	5	-40
107	20241028	18930	18860	18980	18700	5519	103890370	00	0.00	N	2	230
108	20241025	18700	19240	19300	18700	12749	240449820	00	0.00	N	5	-460
109	20241024	19160	19390	19410	19130	11539	221749640	00	0.00	N	5	-220
110	20241023	19380	19570	19580	19130	17702	341419770	00	0.00	N	5	-110
111	20241022	19490	19500	19650	19260	22591	438822920	00	0.00	N	5	-160
112	20241021	19650	19740	19800	19520	16157	317683410	00	0.00	N	5	-90
113	20241018	19740	19950	19990	19490	26651	526557480	00	0.00	N	5	-170
114	20241017	19910	19880	20150	19760	19607	390779220	00	0.00	N	5	-40
115	20241016	19950	20200	20200	19690	28198	560845260	00	0.00	N	5	-250
116	20241015	20200	19980	20200	19700	27302	544485400	00	0.00	N	2	280
117	20241014	19920	20350	20350	19860	26679	533669100	00	0.00	N	5	-380
118	20241011	20300	20000	20500	19930	33977	688550490	00	0.00	N	2	310
119	20241010	19990	19700	20050	19540	34205	679342720	00	0.00	N	2	340
120	20241008	19650	19320	19750	19170	38172	747011620	00	0.00	N	2	320
121	20241007	19330	19140	19340	19050	17105	329398140	00	0.00	N	2	190
122	20241004	19140	19140	19220	18960	8747	167111580	00	0.00	N	3	0
123	20241002	19140	19030	19150	18840	15174	288785650	00	0.00	N	2	70
124	20240930	19070	19240	19240	18860	20911	397388270	00	0.00	N	5	-170
125	20240927	19240	19240	19340	19130	14364	275831120	00	0.00	N	3	0
126	20240926	19240	19080	19310	19070	25754	493528290	00	0.00	N	2	160
127	20240925	19080	19100	19320	19000	22355	427833610	00	0.00	N	5	-20
128	20240924	19100	18990	19150	18900	28261	537239150	00	0.00	N	2	70
129	20240923	19030	19000	19110	18800	13531	257185310	00	0.00	N	3	0
130	20240920	19030	18970	19170	18800	20458	387445280	00	0.00	N	2	30
131	20240919	19000	19080	19080	18770	12665	238952260	00	0.00	N	5	-90
132	20240913	19090	19150	19210	18960	11489	218926210	00	0.00	N	5	-110
133	20240912	19200	18700	19200	18700	23938	453916470	00	0.00	N	2	460
134	20240911	18740	18750	18920	18480	14566	270975220	00	0.00	N	5	-10
135	20240910	18750	19000	19000	18610	12133	227614240	00	0.00	N	5	-200
136	20240909	18950	18700	18970	18400	13190	245736390	00	0.00	N	2	10
137	20240906	18940	18990	19010	18530	16009	298942380	00	0.00	N	5	-50
138	20240905	18990	18660	19030	18480	34844	653837640	00	0.00	N	2	530
139	20240904	18460	18700	18700	18190	35909	658601340	00	0.00	N	5	-520
140	20240903	18980	19000	19100	18700	23206	437378910	00	0.00	N	5	-20
141	20240902	19000	19290	19310	18920	16584	315274450	00	0.00	N	5	-290
142	20240830	19290	19180	19490	18920	29840	571402230	00	0.00	N	2	110
143	20240829	19180	18990	19180	18950	10304	196592680	00	0.00	N	5	-10
144	20240828	19190	19080	19250	18870	11996	227600740	00	0.00	N	2	110
145	20240827	19080	19290	19290	18900	17670	335750150	00	0.00	N	5	-220
146	20240826	19300	19680	19690	19080	36826	712269320	00	0.00	N	5	-390
147	20240823	19690	19700	19880	19360	49777	974361990	00	0.00	N	5	-60
148	20240822	19750	19980	20000	19550	37235	738210880	00	0.00	N	5	-150
149	20240821	19900	19940	19990	19650	20858	413719640	00	0.00	N	5	-40
150	20240820	19940	19610	19970	19610	39470	785772940	00	0.00	N	2	360
151	20240819	19580	19840	19980	19200	55817	1100620820	00	0.00	N	5	-240
152	20240816	19820	19990	20000	19460	61027	1201669950	00	0.00	N	2	510
153	20240814	19310	19050	19500	18990	42240	813170230	00	0.00	N	2	260
154	20240813	19050	18800	19340	18630	34708	657445580	00	0.00	N	2	250
155	20240812	18800	18500	18810	18460	16280	304139520	00	0.00	N	2	350
156	20240809	18450	18260	18520	18210	23227	427596950	00	0.00	N	2	250
157	20240808	18200	17800	18270	17630	19196	345938710	00	0.00	N	2	290
158	20240807	17910	17470	17980	17270	20568	365556970	00	0.00	N	2	440
159	20240806	17470	15900	17470	15900	60092	1021939240	00	0.00	N	2	1600
160	20240805	15870	18530	18530	15100	98153	1665843250	00	0.00	N	5	-2760
161	20240802	18630	19250	19250	18590	22180	415766470	00	0.00	N	5	-650
162	20240801	19280	18740	19370	18740	23989	459320410	00	0.00	N	2	550
163	20240731	18730	18500	18830	18420	20453	380488780	00	0.00	N	2	230
164	20240730	18500	18880	18930	18460	36575	679010580	00	0.00	N	5	-380
165	20240729	18880	18800	18990	18740	12847	242214050	00	0.00	N	2	30
166	20240726	18850	18950	19200	18820	35320	669983230	00	0.00	N	5	-130
167	20240725	18980	18980	19200	18810	33161	629276660	00	0.00	N	5	-20
168	20240724	19000	19180	19180	18890	29267	556854990	00	0.00	N	5	-190
169	20240723	19190	19150	19680	18900	15761	302086030	00	0.00	N	2	100
170	20240722	19090	19280	19280	18770	36893	697595020	00	0.00	N	5	-190
171	20240719	19280	19180	19370	19000	22641	433470210	00	0.00	N	5	-20
172	20240718	19300	19470	19490	19190	27763	534751700	00	0.00	N	5	-190
173	20240717	19490	19540	19620	19290	22331	433879230	00	0.00	N	5	-50
174	20240716	19540	19450	19560	19300	29890	580023170	00	0.00	N	5	-50
175	20240715	19590	19650	19650	19480	18503	361388180	00	0.00	N	5	-60
176	20240712	19650	19640	19650	19400	38126	743810870	00	0.00	N	3	0
177	20240711	19650	19670	19740	19450	24143	472297250	00	0.00	N	5	-20
178	20240710	19670	19680	19690	19560	22492	441628780	00	0.00	N	5	-10
179	20240709	19680	19700	19820	19370	68717	1340521510	00	0.00	N	5	-20
180	20240708	19700	19820	19830	19600	14325	282459740	00	0.00	N	5	-120
181	20240705	19820	19610	19920	19500	28112	553025790	00	0.00	N	2	210
182	20240704	19610	19610	19740	19530	10738	210457380	00	0.00	N	2	30
183	20240703	19580	19830	19990	19500	45098	885894980	00	0.00	N	5	-240
184	20240702	19820	20350	20350	19570	76831	1520028890	00	0.00	N	5	-530
185	20240701	20350	20650	20800	20150	35927	729229900	00	0.00	N	5	-300
186	20240628	20650	20350	20650	20050	21274	432485950	00	0.00	N	2	300
187	20240627	20350	20600	20650	20350	30138	615962550	00	0.00	N	5	-200
188	20240626	20550	20750	20850	20500	20264	417700150	00	0.00	N	5	-200
189	20240625	20750	20750	20900	20450	19919	411421250	00	0.00	N	5	-50
190	20240624	20800	20950	20950	20400	53103	1094873300	00	0.00	N	5	-100
191	20240621	20900	20800	20900	20350	46871	963658450	00	0.00	N	2	50
192	20240620	20850	20300	20850	20250	52435	1079747050	00	0.00	N	2	600
193	20240619	20250	20150	20550	20050	49965	1009266450	00	0.00	N	2	150
194	20240618	20100	20600	20800	19980	176996	3572260740	00	0.00	N	5	-800
195	20240617	20900	20850	21000	20550	58151	1207250250	00	0.00	N	2	50
196	20240614	20850	21250	21300	20650	74345	1554884500	00	0.00	N	5	-450
197	20240613	21300	21550	21750	20950	91911	1956553150	00	0.00	N	5	-250
198	20240612	21550	20700	22400	20600	406328	8788881900	00	0.00	N	2	750
199	20240611	20800	20000	20900	19840	109282	2237695470	00	0.00	N	2	750
200	20240610	20050	19780	20100	19680	29692	590190770	00	0.00	N	2	200
201	20240607	19850	19900	19980	19670	27089	536468870	00	0.00	N	5	-70
202	20240605	19920	19890	19930	19700	22300	441948900	00	0.00	N	2	30
203	20240604	19890	20050	20050	19550	57765	1139079170	00	0.00	N	5	-160
204	20240603	20050	20000	20500	19950	103465	2081976830	00	0.00	N	5	-50
205	20240531	20100	19940	20100	19890	19585	391604730	00	0.00	N	2	160
206	20240530	19940	20050	20050	19750	43361	861204680	00	0.00	N	5	-110
207	20240529	20050	19990	20150	19870	29483	589313940	00	0.00	N	2	60
208	20240528	19990	20050	20100	19750	40700	808752400	00	0.00	N	5	-60
209	20240527	20050	19870	20100	19730	29251	580334550	00	0.00	N	2	190
210	20240524	19860	19890	19960	19660	25308	501323150	00	0.00	N	5	-30
211	20240523	19890	20250	20300	19850	48084	958781860	00	0.00	N	5	-360
212	20240522	20250	20200	20600	19980	50056	1009712010	00	0.00	N	2	100
213	20240521	20150	20400	20500	20100	47703	966970500	00	0.00	N	5	-250
214	20240520	20400	21150	21200	20300	69896	1442898600	00	0.00	N	5	-400
215	20240517	20800	20650	21500	20650	173294	3651583500	00	0.00	N	2	450
216	20240516	20350	20400	20450	20150	24701	500827250	00	0.00	N	2	100
217	20240514	20250	20550	20800	20050	39365	804650300	00	0.00	N	5	-200
218	20240513	20450	20150	20600	20000	73029	1483575300	00	0.00	N	2	300
219	20240510	20150	20500	20550	20000	37870	763477050	00	0.00	N	5	-400
220	20240509	20550	20300	20800	19960	70789	1447952650	00	0.00	N	2	200
221	20240508	20350	19790	20350	19730	56693	1140669130	00	0.00	N	2	590
222	20240507	19760	19570	19800	19430	30668	601768820	00	0.00	N	2	310
223	20240503	19450	19950	20050	19360	92752	1813160480	00	0.00	N	5	-460
224	20240502	19910	20250	20300	19910	75518	1514296800	00	0.00	N	5	-440
225	20240430	20350	20500	20550	19930	80066	1612219710	00	0.00	N	2	50
226	20240429	20300	20500	20700	20000	60538	1225893650	00	0.00	N	5	-100
227	20240426	20400	20100	20700	19870	30995	625852880	00	0.00	N	2	300
228	20240425	20100	20100	20400	19940	18227	367290740	00	0.00	N	5	-50
229	20240424	20150	19700	20200	19690	28376	565859080	00	0.00	N	2	650
230	20240423	19500	19620	19780	19370	18295	357151820	00	0.00	N	3	0
231	20240422	19500	19500	19700	19300	32309	628981100	00	0.00	N	3	0
232	20240419	19500	19990	20050	19160	40131	782026940	00	0.00	N	5	-490
233	20240418	19990	19640	20350	19530	25921	518210680	00	0.00	N	2	350
234	20240417	19640	19500	19960	19490	19297	381311570	00	0.00	N	2	150
235	20240416	19490	20000	20000	19300	52157	1020090850	00	0.00	N	5	-510
236	20240415	20000	20000	20350	19780	39115	781886820	00	0.00	N	5	-250
237	20240412	20250	19980	20700	19830	67630	1364014810	00	0.00	N	2	450
238	20240411	19800	20000	20350	19540	25973	516694590	00	0.00	N	5	-350
239	20240409	20150	20100	20600	19990	20427	412403380	00	0.00	N	5	-250
240	20240408	20400	20350	20550	19900	57198	1150943640	00	0.00	N	2	50
241	20240405	20350	21000	21200	20350	56375	1163385600	00	0.00	N	5	-950
242	20240404	21300	21200	21400	20900	29025	613060250	00	0.00	N	5	-50
243	20240403	21350	21000	21350	20500	43013	900707250	00	0.00	N	2	150
244	20240402	21200	22450	22450	21100	93258	2010211600	00	0.00	N	5	-1300
245	20240401	22500	22600	22850	22300	47661	1074570150	00	0.00	N	5	-100
246	20240329	22600	22500	22600	22000	49246	1100639750	00	0.00	N	2	250
247	20240328	22350	22300	22700	22050	61294	1367931000	00	0.00	N	5	-50
248	20240327	22400	21800	22500	21700	74570	1649107600	00	0.00	N	2	550
249	20240326	21850	21800	22150	21450	64545	1413603600	00	0.00	N	2	50
250	20240325	21800	20850	22200	20800	194913	4238858800	00	0.00	N	2	1150
251	20240322	20650	20650	20700	20350	14860	305817600	00	0.00	N	3	0
252	20240321	20650	20300	20800	20300	39342	810467850	00	0.00	N	2	200
253	20240320	20450	20300	20550	20000	25817	523995050	00	0.00	N	2	150
254	20240319	20300	19940	20550	19850	50251	1020811270	00	0.00	N	2	300
255	20240318	20000	19770	20100	19530	21068	419133390	00	0.00	N	2	300
256	20240315	19700	19600	19750	19310	13066	254745080	00	0.00	N	2	90
257	20240314	19610	19390	19690	19150	30363	588026820	00	0.00	N	2	260
258	20240313	19350	19130	19380	19110	24644	474901320	00	0.00	N	2	120
259	20240312	19230	19110	19310	19050	17231	329993120	00	0.00	N	5	-50
260	20240311	19280	19310	19340	19150	14333	275355940	00	0.00	N	5	-140
261	20240308	19420	19410	19430	19190	25379	490514750	00	0.00	N	2	20
262	20240307	19400	19750	19820	19190	25067	487161310	00	0.00	N	5	-350
263	20240306	19750	19480	19820	19350	37137	726805360	00	0.00	N	2	230
264	20240305	19520	19190	20400	19140	116988	2288522340	00	0.00	N	2	330
265	20240304	19190	19560	19570	19180	63180	1217674580	00	0.00	N	5	-390
266	20240229	19580	19700	19860	19270	51229	997336100	00	0.00	N	5	-120
267	20240228	19700	19760	20000	19690	31460	622640140	00	0.00	N	5	-120
268	20240227	19820	20300	20300	19610	39352	782008180	00	0.00	N	5	-480
269	20240226	20300	20250	20650	19970	69161	1410424570	00	0.00	N	2	370
270	20240223	19930	19850	19930	19560	32991	655600630	00	0.00	N	2	80
271	20240222	19850	19850	19940	19650	12501	246893760	00	0.00	N	3	0
272	20240221	19850	20100	20100	19820	10569	210216170	00	0.00	N	5	-250
273	20240220	20100	19880	20100	19730	17976	356846720	00	0.00	N	2	100
274	20240219	20000	20150	20150	19850	23947	477915030	00	0.00	N	5	-100
275	20240216	20100	19850	20100	19600	24632	489228810	00	0.00	N	2	300
276	20240215	19800	19840	19900	19610	15566	307150870	00	0.00	N	5	-40
277	20240214	19840	19810	19930	19600	21596	427623760	00	0.00	N	5	-60
278	20240213	19900	19570	19970	19390	36167	713811040	00	0.00	N	2	350
279	20240208	19550	19560	19710	19400	12557	245714890	00	0.00	N	2	50
280	20240207	19500	19120	19600	19000	29516	571101820	00	0.00	N	2	370
281	20240206	19130	19150	19260	18930	13883	264359260	00	0.00	N	5	-90
282	20240205	19220	19150	19310	18800	21548	411242940	00	0.00	N	2	130
283	20240202	19090	18910	19350	18850	64123	1230499900	00	0.00	N	2	300
284	20240201	18790	18560	19080	18440	39259	739111960	00	0.00	N	2	230
285	20240131	18560	18310	18850	18150	21922	407573870	00	0.00	N	2	250
286	20240130	18310	18300	18340	18060	10733	195419320	00	0.00	N	2	160
287	20240129	18150	18290	18290	17950	23561	425955880	00	0.00	N	5	-140
288	20240126	18290	18100	18350	18040	16488	300613780	00	0.00	N	2	190
289	20240125	18100	18230	18230	17960	13680	247128960	00	0.00	N	5	-130
290	20240124	18230	18300	18300	18060	9754	177126330	00	0.00	N	5	-50
291	20240123	18280	18150	18280	17870	12656	228849510	00	0.00	N	2	250
292	20240122	18030	18300	18300	17850	18448	332621240	00	0.00	N	5	-190
293	20240119	18220	18080	18490	17980	23718	432241250	00	0.00	N	2	160
294	20240118	18060	17990	18190	17780	15128	272285770	00	0.00	N	2	120
295	20240117	17940	18410	18590	17790	33455	600555550	00	0.00	N	5	-470
296	20240116	18410	18920	18920	18300	14649	271428940	00	0.00	N	5	-340
297	20240115	18750	18980	19100	18720	24262	457540890	00	0.00	N	5	-300
298	20240112	19050	19430	19430	18920	34238	655154430	00	0.00	N	5	-540
299	20240111	19590	19530	19740	19200	23476	456411100	00	0.00	N	5	-10
300	20240110	19600	19290	19660	19150	26642	518859340	00	0.00	N	2	400
301	20240109	19200	19300	19390	19190	14530	279822300	00	0.00	N	5	-10
302	20240108	19210	19280	19300	19010	13014	249399850	00	0.00	N	5	-90
303	20240105	19300	19470	19470	18960	33859	648703230	00	0.00	N	5	-140
304	20240104	19440	19710	19710	19280	34308	667193470	00	0.00	N	5	-270
305	20240103	19710	20300	20300	19690	56719	1126305400	00	0.00	N	5	-840
306	20240102	20550	20700	20850	20300	41881	857818600	00	0.00	N	5	-250
307	20231228	20800	19940	20850	19800	55937	1146854270	00	0.00	N	2	910
308	20231227	19890	19990	20300	19820	19056	379768040	02	0.00	N	5	-160
309	20231226	20050	19900	20100	19380	59172	1161722230	00	0.00	N	2	250
310	20231222	19800	20450	20550	19800	56483	1132125450	00	0.00	N	5	-700
311	20231221	20500	20600	20850	20000	64400	1310027700	00	0.00	N	5	-350
312	20231220	20850	20700	20900	20550	29005	601503750	00	0.00	N	2	150
313	20231219	20700	20350	20700	20000	43690	893156400	00	0.00	N	2	300
314	20231218	20400	20400	20600	20150	24276	493629200	00	0.00	N	5	-100
315	20231215	20500	20650	20700	20300	33360	684189800	00	0.00	N	5	-50
316	20231214	20550	20400	20750	20300	29906	613465500	00	0.00	N	2	50
317	20231213	20500	20300	20550	19920	50152	1014019730	00	0.00	N	2	200
318	20231212	20300	20000	20350	19770	22559	450224980	00	0.00	N	2	300
319	20231211	20000	20150	20150	19830	16928	337943350	00	0.00	N	5	-50
320	20231208	20050	20050	20100	19640	29118	577870030	00	0.00	N	2	80
321	20231207	19970	20400	20500	19760	51074	1022496400	00	0.00	N	5	-580
322	20231206	20550	20400	20650	20300	20340	416263800	00	0.00	N	2	200
323	20231205	20350	20450	20600	20200	26526	541702850	00	0.00	N	5	-100
324	20231204	20450	20450	20600	20150	25519	517463750	00	0.00	N	3	0
325	20231201	20450	20200	20850	20050	42731	873089900	00	0.00	N	2	300
326	20231130	20150	20350	20400	20000	19831	400721950	00	0.00	N	5	-200
327	20231129	20350	20300	20750	20000	30588	625655750	00	0.00	N	5	-100
328	20231128	20450	20250	20950	20200	18817	384766800	00	0.00	N	2	100
329	20231127	20350	20550	20800	20100	19710	403783400	00	0.00	N	5	-350
330	20231124	20700	20150	20850	20000	43400	885755800	00	0.00	N	2	450
331	20231123	20250	20950	20950	20100	52898	1086374550	00	0.00	N	5	-700
332	20231122	20950	20800	21000	20600	21883	455684900	00	0.00	N	3	0
333	20231121	20950	20550	21050	20400	56221	1167976050	00	0.00	N	2	400
334	20231120	20550	19810	21000	19790	54985	1121289430	00	0.00	N	2	760
335	20231117	19790	19940	20000	19640	28138	556781500	00	0.00	N	5	-310
336	20231116	20100	19300	20200	19190	47733	943180530	00	0.00	N	2	800
337	20231115	19300	19270	19580	19240	35702	691832480	00	0.00	N	2	570
338	20231114	18730	18230	18730	18200	14013	262260340	00	0.00	N	2	500
339	20231113	18230	18860	18860	18060	14779	270002570	00	0.00	N	5	-270
340	20231110	18500	18830	18830	18500	17920	333593990	00	0.00	N	5	-330
341	20231109	18830	18830	19070	18740	17858	336812930	00	0.00	N	3	0
342	20231108	18830	19030	19210	18600	26231	495720370	00	0.00	N	5	-200
343	20231107	19030	19590	19590	18740	38670	734421860	00	0.00	N	5	-570
344	20231106	19600	19350	19660	19100	35778	696043250	00	0.00	N	2	420
345	20231103	19180	19220	19470	18850	27714	531160930	00	0.00	N	2	70
346	20231102	19110	18650	19210	18650	31680	601753250	00	0.00	N	2	520
347	20231101	18590	18450	18770	18390	16719	310392440	00	0.00	N	2	140
348	20231031	18450	18870	19030	18110	36491	669813010	00	0.00	N	5	-380
349	20231030	18830	18500	19030	18500	12616	237118540	00	0.00	N	2	30
350	20231027	18800	18140	18970	18040	22799	423842670	00	0.00	N	2	650
351	20231026	18150	18760	18760	18120	28284	517184780	00	0.00	N	5	-790
352	20231025	18940	18750	19200	18710	19965	377749200	00	0.00	N	3	0
353	20231024	18940	18750	18940	18000	27705	511629560	00	0.00	N	2	370
354	20231023	18570	18300	18760	18250	19527	361325090	00	0.00	N	2	30
355	20231020	18540	18550	18550	17500	110157	1990025340	00	0.00	N	5	-60
356	20231019	18600	19550	19700	18600	86192	1640167800	00	0.00	N	5	-1150
357	20231018	19750	20300	20350	19670	46744	929862020	00	0.00	N	5	-550
358	20231017	20300	20600	20800	20150	20421	417681800	00	0.00	N	5	-100
359	20231016	20400	20400	20600	19970	31758	645572360	00	0.00	N	5	-200
360	20231013	20600	20300	20900	19930	49780	1017354290	00	0.00	N	2	200
361	20231012	20400	19800	20400	19800	40194	812092950	00	0.00	N	2	600
362	20231011	19800	19610	19980	19610	24065	477062030	00	0.00	N	2	300
363	20231010	19500	20050	20300	19430	56556	1120734380	00	0.00	N	5	-550
364	20231006	20050	19570	20450	19570	32287	649440220	00	0.00	N	2	260
365	20231005	19790	19650	20050	19640	45970	911671690	00	0.00	N	2	300
366	20231004	19490	20350	20350	19370	64852	1279648290	00	0.00	N	5	-910
367	20230927	20400	19750	20500	19600	34412	694520440	00	0.00	N	2	600
368	20230926	19800	20050	20350	19630	55086	1096388210	00	0.00	N	5	-250
369	20230925	20050	20500	20600	20000	39786	802762950	00	0.00	N	5	-650
370	20230922	20700	20400	20900	20150	34760	714048950	00	0.00	N	3	0
371	20230921	20700	20950	21500	20400	54751	1132783050	00	0.00	N	5	-600
372	20230920	21300	21650	21700	21000	76616	1625737400	00	0.00	N	5	-300
373	20230919	21600	22050	22050	21350	75954	1644144550	00	0.00	N	5	-400
374	20230918	22000	22500	22500	21850	39466	870039350	00	0.00	N	5	-400
375	20230915	22400	22400	22500	22100	42447	946456150	00	0.00	N	2	100
376	20230914	22300	21850	22950	21850	55085	1227014400	00	0.00	N	2	250
377	20230913	22050	22200	22600	21750	79543	1754205400	00	0.00	N	5	-150
378	20230912	22200	22850	23000	22100	46015	1030136950	00	0.00	N	5	-550
379	20230911	22750	22600	22900	22250	48031	1081115750	00	0.00	N	3	0
380	20230908	22750	23300	23350	22050	135878	3057801250	00	0.00	N	5	-550
381	20230907	23300	23500	23750	23000	71496	1669543300	00	0.00	N	5	-300
382	20230906	23600	22900	24250	22900	134563	3175436500	00	0.00	N	2	500
383	20230905	23100	22900	23450	22800	53878	1246189650	00	0.00	N	2	150
384	20230904	22950	23200	23350	22700	60500	1388690050	00	0.00	N	5	-350
385	20230901	23300	24000	24000	23050	111828	2608767150	00	0.00	N	5	-700
386	20230831	24000	23900	24250	23550	61880	1472982050	00	0.00	N	3	0
387	20230830	24000	24300	24300	23500	143739	3421349400	00	0.00	N	5	-100
388	20230829	24100	23950	24650	23750	106805	2575352050	00	0.00	N	3	0
389	20230828	24100	24400	24450	23700	118176	2836668900	00	0.00	N	5	-500
390	20230825	24600	24000	24900	23800	128030	3125113800	00	0.00	N	2	250
391	20230824	24350	23800	25300	23450	239075	5826608900	00	0.00	N	2	700
392	20230823	23650	23450	24700	23200	472980	11337341950	00	0.00	N	2	650
393	20230822	23000	21900	23150	21600	228190	5184161250	00	0.00	N	2	900
394	20230821	22100	22200	22600	21750	114391	2539199950	00	0.00	N	5	-50
395	20230818	22150	21000	22300	20800	248570	5404182750	00	0.00	N	2	900
396	20230817	21250	20100	21350	19700	124678	2586039880	00	0.00	N	2	900
397	20230816	20350	20800	21100	20150	71492	1466149800	00	0.00	N	5	-550
398	20230814	20900	20600	20900	20050	57459	1178176000	00	0.00	N	2	300
399	20230811	20600	20350	21000	20000	62230	1289452700	00	0.00	N	2	200
400	20230810	20400	20100	20500	19830	44862	903440850	00	0.00	N	2	250
401	20230809	20150	20100	20200	19780	40702	812453530	00	0.00	N	3	0
402	20230808	20150	20100	20300	19850	60380	1208758360	00	0.00	N	2	50
403	20230807	20100	21150	21350	19860	205698	4168656630	00	0.00	N	5	-1250
404	20230804	21350	21600	21600	21000	57557	1222024400	00	0.00	N	5	-150
405	20230803	21500	21600	21750	20750	99540	2115855050	00	0.00	N	2	150
406	20230802	21350	21500	22000	21000	106414	2280991200	00	0.00	N	5	-350
407	20230801	21700	22300	22400	21350	137653	2997575500	00	0.00	N	5	-350
408	20230731	22050	21700	22100	21400	191097	4162615850	00	0.00	N	2	750
409	20230728	21300	21000	21550	20600	111448	2357218450	00	0.00	N	2	400
410	20230727	20900	20700	21550	20400	159281	3337899450	00	0.00	N	2	200
411	20230726	20700	21800	22000	20000	247223	5216516700	00	0.00	N	5	-1100
412	20230725	21800	21400	21950	20950	156110	3345539200	00	0.00	N	2	350
413	20230724	21450	21350	21500	20950	100326	2129290150	00	0.00	N	5	-150
414	20230721	21600	21400	21800	20900	145752	3101968550	00	0.00	N	5	-150
415	20230720	21750	21500	22150	21200	167734	3637927450	00	0.00	N	5	-200
416	20230719	21950	21500	22050	21050	284878	6155240950	00	0.00	N	2	350
417	20230718	21600	20750	21600	20650	443986	9385534150	00	0.00	N	2	1250
418	20230717	20350	19780	20750	19570	198775	4041584130	00	0.00	N	2	600
419	20230714	19750	19840	19840	19250	104044	2037436230	00	0.00	N	2	120
420	20230713	19630	19590	19800	19420	81460	1602476310	00	0.00	N	2	170
421	20230712	19460	19010	19550	18990	64360	1242437250	00	0.00	N	2	460
422	20230711	19000	18700	19090	18700	56621	1068087370	00	0.00	N	2	290
423	20230710	18710	19410	19410	18650	127446	2403724380	00	0.00	N	5	-720
424	20230707	19430	19400	19590	19250	49902	966223850	00	0.00	N	5	-20
425	20230706	19450	19830	20000	19320	133530	2610830380	00	0.00	N	5	-380
426	20230705	19830	20150	20150	19450	106289	2102848620	00	0.00	N	5	-170
427	20230704	20000	20400	20600	19870	171031	3438212560	00	0.00	N	5	-600
428	20230703	20600	20400	20700	20050	140704	2875588850	00	0.00	N	2	250
429	20230630	20350	20500	20650	20100	196879	4005242100	00	0.00	N	5	-400
430	20230629	20750	20000	20800	19760	659333	13413361110	00	0.00	N	2	1140
431	20230628	19610	19690	19800	19320	117837	2302464060	00	0.00	N	2	60
432	20230627	19550	19300	20250	19010	364114	7160926670	00	0.00	N	2	230
433	20230626	19320	19070	19380	18920	104170	1998581090	00	0.00	N	2	100
434	20230623	19220	19740	19890	18900	280200	5402261460	00	0.00	N	5	-610
435	20230622	19830	20300	20700	19800	299386	6005610980	00	0.00	N	5	-620
436	20230621	20450	20000	20850	19640	848091	17271919930	00	0.00	N	2	750
437	20230620	19700	19650	19960	19330	197978	3904092960	00	0.00	N	2	90
438	20230619	19610	19780	19900	19330	137121	2681481820	00	0.00	N	5	-190
439	20230616	19800	19550	19900	19210	328731	6467591410	00	0.00	N	2	330
440	20230615	19470	19400	19600	19000	198150	3821076210	00	0.00	N	5	-20
441	20230614	19490	19940	19940	18870	352474	6834566290	00	0.00	N	5	-240
442	20230613	19730	19450	20150	19050	1333900	26234195300	00	0.00	N	2	500
443	20230612	19230	17850	21000	17640	4484303	88040576490	00	0.00	N	2	1860
444	20230609	17370	17050	17490	17050	50410	874578660	00	0.00	N	2	330
445	20230608	17040	17230	17330	16910	29281	500151380	00	0.00	N	5	-110
446	20230607	17150	17270	17270	17050	27044	464565440	00	0.00	N	3	0
447	20230605	17150	17060	17310	17060	46332	796532080	00	0.00	N	2	110
448	20230602	17040	17000	17220	16910	45680	777657650	00	0.00	N	2	30
449	20230601	17010	17630	18370	17010	478127	8429796790	00	0.00	N	5	-60
450	20230531	17070	16670	17070	16640	66581	1158501750	00	0.00	N	2	400
451	20230530	16670	16530	16690	16330	14683	243092400	00	0.00	N	2	360
452	20230526	16310	16600	16650	16280	20569	337865780	00	0.00	N	5	-240
453	20230525	16550	16600	16730	16480	14313	236949090	00	0.00	N	5	-60
454	20230524	16610	16820	16930	16610	22793	381628710	00	0.00	N	5	-270
455	20230523	16880	16840	17320	16810	47069	801170920	00	0.00	N	2	180
456	20230522	16700	16520	16780	16390	19849	329653070	00	0.00	N	2	170
457	20230519	16530	16800	16870	16500	25437	423326590	00	0.00	N	5	-260
458	20230518	16790	16890	16910	16530	24457	408414560	00	0.00	N	2	60
459	20230517	16730	16320	16930	16250	31543	526215940	00	0.00	N	2	420
460	20230516	16310	16250	16700	16200	62140	1021736840	00	0.00	N	2	480
461	20230515	15830	16100	16100	15690	41502	656907990	00	0.00	N	5	-270
462	20230512	16100	16170	16300	15950	29225	468141320	00	0.00	N	5	-70
463	20230511	16170	16170	16370	16090	24234	393189820	00	0.00	N	3	0
464	20230510	16170	16350	16430	16120	16293	265357580	00	0.00	N	5	-180
465	20230509	16350	16310	16420	16030	39727	644783090	00	0.00	N	5	-70
466	20230508	16420	16500	16600	16420	17272	284326670	00	0.00	N	2	70
467	20230504	16350	16610	16750	16280	18142	298612770	00	0.00	N	5	-360
468	20230503	16710	16300	16840	16160	33119	550928060	00	0.00	N	2	370
469	20230502	16340	15930	16380	15810	29061	468543170	00	0.00	N	2	390
470	20230428	15950	16250	16280	15760	38882	620721940	00	0.00	N	5	-160
471	20230427	16110	15860	16150	15700	34387	546444850	00	0.00	N	2	150
472	20230426	15960	16130	16220	15880	42813	685218260	00	0.00	N	5	-180
473	20230425	16140	16510	16610	15900	56402	914732300	00	0.00	N	5	-370
474	20230424	16510	16830	16840	16380	53071	877420480	00	0.00	N	5	-390
475	20230421	16900	17030	17140	16730	62450	1054757190	00	0.00	N	5	-320
476	20230420	17220	17770	17970	17100	91327	1600714530	00	0.00	N	5	-530
477	20230419	17750	17590	19100	17570	800066	14653080530	00	0.00	N	2	200
478	20230418	17550	17510	17550	17250	61878	1075476550	00	0.00	N	2	150
479	20230417	17400	17160	17470	17160	49189	851886180	00	0.00	N	2	100
480	20230414	17300	17180	17930	17180	146172	2569773820	00	0.00	N	2	70
481	20230413	17230	17250	17480	17050	84593	1458064540	00	0.00	N	2	80
482	20230412	17150	16350	17410	16350	186411	3179146990	00	0.00	N	2	870
483	20230411	16280	16000	16380	15880	43139	696645010	00	0.00	N	2	330
484	20230410	15950	16490	16490	15860	44439	710618330	00	0.00	N	5	-310
485	20230407	16260	16230	16490	16030	61153	995058810	00	0.00	N	2	70
486	20230406	16190	16570	16570	16090	80586	1310994600	00	0.00	N	5	-450
487	20230405	16640	16630	16770	16480	32110	533279320	00	0.00	N	3	0
488	20230404	16640	16740	16940	16630	30742	514565480	00	0.00	N	5	-140
489	20230403	16780	16980	16980	16690	32128	539466100	00	0.00	N	5	-130
490	20230331	16910	17110	17150	16880	48483	823768390	00	0.00	N	5	-170
491	20230330	17080	16880	17310	16780	69920	1193469400	00	0.00	N	2	220
492	20230329	16860	16770	16940	16680	29437	494441070	00	0.00	N	2	30
493	20230328	16830	16600	16850	16100	41596	693713500	00	0.00	N	2	230
494	20230327	16600	16860	16860	16440	43771	727179640	00	0.00	N	5	-250
495	20230324	16850	16500	16930	16310	63221	1058129940	00	0.00	N	2	490
496	20230323	16360	16580	16730	16150	57791	953293630	00	0.00	N	5	-330
497	20230322	16690	16800	16810	16500	38837	644918570	00	0.00	N	2	40
498	20230321	16650	16420	16920	16410	47892	799663970	00	0.00	N	2	250
499	20230320	16400	16420	16640	16230	34553	568485100	00	0.00	N	5	-70
500	20230317	16470	16280	16610	16040	57390	937236350	00	0.00	N	2	440
501	20230316	16030	16130	16300	15640	45916	731629820	00	0.00	N	5	-100
502	20230315	16130	15900	16410	15900	67179	1081430720	00	0.00	N	2	390
503	20230314	15740	16420	16480	15740	82430	1310409350	00	0.00	N	5	-720
504	20230313	16460	16350	16470	15870	89949	1451301750	00	0.00	N	2	10
505	20230310	16450	16400	17000	16370	75358	1253286170	00	0.00	N	5	-350
506	20230309	16800	17650	17650	16780	147611	2512854700	00	0.00	N	5	-700
507	20230308	17500	16500	18390	16450	667191	11750000380	00	0.00	N	2	920
508	20230307	16580	16250	16660	16050	80593	1320980970	00	0.00	N	2	330
509	20230306	16250	16100	16270	15940	58335	942671970	00	0.00	N	2	360
510	20230303	15890	15760	15920	15710	39968	633180590	00	0.00	N	2	70
511	20230302	15820	15750	15850	15580	45979	722259690	00	0.00	N	2	210
512	20230228	15610	15590	15800	15530	32548	509109720	00	0.00	N	2	20
513	20230227	15590	15660	16070	15500	71624	1126468050	00	0.00	N	5	-30
514	20230224	15620	16120	16120	15470	62475	980435810	00	0.00	N	5	-130
515	20230223	15750	15400	15850	15400	96144	1509463560	00	0.00	N	2	350
516	20230222	15400	15210	15700	15070	116901	1808668710	00	0.00	N	2	180
517	20230221	15220	14940	15360	14860	46678	710049700	00	0.00	N	2	400
518	20230220	14820	14900	14920	14680	20221	299077560	00	0.00	N	3	0
519	20230217	14820	14950	14970	14780	27159	403726270	00	0.00	N	5	-240
520	20230216	15060	14910	15210	14910	25222	380585810	00	0.00	N	2	190
521	20230215	14870	15450	15450	14830	42192	636079320	00	0.00	N	5	-540
522	20230214	15410	15370	15510	15340	16451	253702140	00	0.00	N	2	40
523	20230213	15370	15450	15450	15270	17116	262507450	00	0.00	N	5	-80
524	20230210	15450	15600	15710	15330	39421	607706360	00	0.00	N	5	-150
525	20230209	15600	15750	15750	15500	25753	401091030	00	0.00	N	5	-150
526	20230208	15750	15670	15850	15600	23983	376654830	00	0.00	N	2	100
527	20230207	15650	15380	15700	15350	24215	376765030	00	0.00	N	2	230
528	20230206	15420	15330	15500	15220	18952	291338290	00	0.00	N	2	10
529	20230203	15410	15530	15580	15280	27093	416586170	00	0.00	N	5	-120
530	20230202	15530	15770	15770	15460	36226	562464160	00	0.00	N	5	-140
531	20230201	15670	15900	15930	15560	26469	415816010	00	0.00	N	5	-70
532	20230131	15740	15640	15890	15580	37624	593626390	00	0.00	N	2	50
533	20230130	15690	15330	15700	15260	44481	688108690	00	0.00	N	2	360
534	20230127	15330	15360	15370	15200	27430	419762370	00	0.00	N	2	10
535	20230126	15320	15200	15390	15150	41587	634663490	00	0.00	N	2	120
536	20230125	15200	15280	15290	15070	29709	451524140	00	0.00	N	2	50
537	20230120	15150	14800	15300	14800	30630	462179900	00	0.00	N	2	300
538	20230119	14850	14700	15050	14700	22686	337739450	00	0.00	N	2	50
539	20230118	14800	14850	14900	14700	20567	303604400	00	0.00	N	5	-50
540	20230117	14850	15100	15100	14750	20191	299827650	00	0.00	N	5	-50
541	20230116	14900	15000	15150	14850	25694	384589500	00	0.00	N	5	-50
542	20230113	14950	14900	15150	14800	35681	534380100	00	0.00	N	2	50
543	20230112	14900	14950	16350	14850	765885	11839782100	00	0.00	N	5	-50
544	20230111	14950	14800	14950	14700	24467	362241150	00	0.00	N	2	150
545	20230110	14800	14650	15000	14600	39758	589046100	00	0.00	N	2	150
546	20230109	14650	14550	14950	14550	48530	711878300	00	0.00	N	2	100
547	20230106	14550	14250	14650	14200	29693	429370000	00	0.00	N	2	200
548	20230105	14350	14450	14600	14150	28575	410509000	00	0.00	N	5	-50
549	20230104	14400	14250	14500	14000	21704	311190550	00	0.00	N	3	0
550	20230103	14400	14350	14600	14000	51981	742439550	00	0.00	N	5	-100
551	20230102	14500	15050	15600	14250	330232	4941439050	00	0.00	N	5	-500
552	20221229	15000	14900	15000	14450	33611	491844150	00	0.00	N	3	0
553	20221228	15000	14750	15050	14500	22945	341669450	02	0.00	N	2	200
554	20221227	14800	14500	14800	14350	33435	487438600	00	0.00	N	2	250
555	20221226	14550	14650	14750	14450	36579	530926200	00	0.00	N	5	-100
556	20221223	14650	14650	14700	14450	43402	631967550	00	0.00	N	5	-100
557	20221222	14750	14700	14850	14700	12145	178781800	00	0.00	N	2	100
558	20221221	14650	14500	14700	14450	14576	211736200	00	0.00	N	2	150
559	20221220	14500	14550	14800	14400	24858	361772050	00	0.00	N	5	-200
560	20221219	14700	14700	14750	14550	5428	79581100	00	0.00	N	2	50
561	20221216	14650	14700	14900	14600	12403	182756450	00	0.00	N	5	-300
562	20221215	14950	14700	15100	14650	27017	403161100	00	0.00	N	2	250
563	20221214	14700	14900	14900	14600	9254	135924050	00	0.00	N	2	50
564	20221213	14650	14600	14700	14500	9869	143978250	00	0.00	N	2	50
565	20221212	14600	14500	14600	14400	12411	179790600	00	0.00	N	3	0
566	20221209	14600	14500	14600	14350	16899	244598250	00	0.00	N	2	150
567	20221208	14450	14600	14700	14350	15774	227888100	00	0.00	N	5	-100
568	20221207	14550	14650	15100	14400	29151	425771000	00	0.00	N	5	-200
569	20221206	14750	15150	15150	14650	41610	616906150	00	0.00	N	5	-400
570	20221205	15150	15150	15400	14900	31578	477061450	00	0.00	N	3	0
571	20221202	15150	15350	15350	15150	33846	515251150	00	0.00	N	5	-250
572	20221201	15400	15450	15850	15300	46432	719370650	00	0.00	N	2	50
573	20221130	15350	15550	16100	15150	253620	3986339900	00	0.00	N	2	300
574	20221129	15050	14950	15050	14850	19937	298994350	00	0.00	N	2	50
575	20221128	15000	14950	15300	14950	37825	569392650	00	0.00	N	5	-200
576	20221125	15200	15150	15500	14750	59822	901073200	00	0.00	N	2	100
577	20221124	15100	15200	15200	14900	37324	562531050	00	0.00	N	2	200
578	20221123	14900	14850	15250	14750	59019	883964700	00	0.00	N	2	100
579	20221122	14800	14300	15500	14250	286503	4307043200	00	0.00	N	2	600
580	20221121	14200	14450	15150	14200	76204	1110748100	00	0.00	N	5	-250
581	20221118	14450	14750	15600	14400	223925	3329425850	00	0.00	N	2	150
582	20221117	14300	14350	14500	14150	18972	270099100	00	0.00	N	5	-200
583	20221116	14500	14450	14500	14050	25341	361174900	00	0.00	N	2	50
584	20221115	14450	14150	14500	14100	40922	586494000	00	0.00	N	2	550
585	20221114	13900	14000	14150	13850	29318	411126350	00	0.00	N	5	-100
586	20221111	14000	14150	14200	13800	41005	571595100	00	0.00	N	2	150
587	20221110	13850	13650	14000	13400	78660	1086612800	00	0.00	N	2	450
588	20221109	13400	13000	13650	13000	70882	954654400	00	0.00	N	2	350
589	20221108	13050	12800	13200	12800	28781	375606750	00	0.00	N	2	250
590	20221107	12800	12700	13100	12700	12590	160962400	00	0.00	N	3	0
591	20221104	12800	12700	12850	12600	10583	134236900	00	0.00	N	3	0
592	20221103	12800	12500	13100	12450	30779	395758450	00	0.00	N	2	150
593	20221102	12650	12550	12750	12500	11739	147839800	00	0.00	N	5	-50
594	20221101	12700	12700	12800	12400	19098	240385400	00	0.00	N	2	100
595	20221031	12600	12900	12900	12450	24515	309387150	00	0.00	N	5	-150
596	20221028	12750	12300	12900	12300	28228	356868350	00	0.00	N	2	400
597	20221027	12350	12200	12350	12150	9690	118655200	00	0.00	N	2	150
598	20221026	12200	12450	12500	11900	20210	246725450	00	0.00	N	5	-250
599	20221025	12450	12700	12700	12300	6461	80650150	00	0.00	N	5	-50
600	20221024	12500	12550	12700	12450	6402	80401200	00	0.00	N	2	100
601	20221021	12400	12400	12600	12350	6696	83414100	00	0.00	N	5	-150
602	20221020	12550	12600	12600	12350	11311	140780300	00	0.00	N	2	50
603	20221019	12500	12700	12750	12400	14557	182376750	00	0.00	N	5	-50
604	20221018	12550	12300	12600	12150	26582	329888150	00	0.00	N	2	450
605	20221017	12100	11900	12150	11650	16591	197715350	00	0.00	N	2	200
606	20221014	11900	11700	11900	11650	10998	129578750	00	0.00	N	2	500
607	20221013	11400	11850	11900	11400	32609	376943850	00	0.00	N	5	-500
608	20221012	11900	11900	12000	11700	27349	323588850	00	0.00	N	5	-100
609	20221011	12000	12500	12500	11900	30684	370575450	00	0.00	N	5	-700
610	20221007	12700	12600	12800	12400	12531	158181450	00	0.00	N	2	50
611	20221006	12650	12450	12700	12400	13536	170435200	00	0.00	N	2	300
612	20221005	12350	12700	12750	12250	17133	212302800	00	0.00	N	5	-200
613	20221004	12550	12450	12600	12250	23289	288884800	00	0.00	N	2	450
614	20220930	12100	12000	12350	11850	22351	269529900	00	0.00	N	5	-100
615	20220929	12200	12600	12850	12200	34569	430908200	00	0.00	N	5	-200
616	20220928	12400	13000	13000	12200	55603	695201800	00	0.00	N	5	-650
617	20220927	13050	13100	13300	12750	48599	629847050	00	0.00	N	5	-200
618	20220926	13250	13850	13900	12950	77562	1031929600	00	0.00	N	5	-850
619	20220923	14100	14950	14950	14050	39609	571874550	00	0.00	N	5	-900
620	20220922	15000	14850	15100	14550	43244	640456650	00	0.00	N	3	0
621	20220921	15000	14850	15400	14850	29565	446368800	00	0.00	N	5	-50
622	20220920	15050	14800	15150	14600	49812	744261050	00	0.00	N	2	300
623	20220919	14750	15500	15500	14650	86591	1298077250	00	0.00	N	5	-750
624	20220916	15500	15850	16050	15250	94634	1474281150	00	0.00	N	5	-350
625	20220915	15850	15100	16700	14850	571108	9122016900	00	0.00	N	2	950
626	20220914	14900	13750	15950	13750	506287	7689592850	00	0.00	N	2	650
627	20220913	14250	13800	14400	13750	18458	259754850	00	0.00	N	2	650
628	20220908	13600	13550	13700	13500	9641	131029550	00	0.00	N	2	100
629	20220907	13500	13900	14050	13450	26590	362329100	00	0.00	N	5	-550
630	20220906	14050	13900	14150	13850	9415	131473900	00	0.00	N	2	150
631	20220905	13900	14250	14350	13900	25968	364363850	00	0.00	N	5	-350
632	20220902	14250	14350	14550	14250	10630	152564200	00	0.00	N	5	-150
633	20220901	14400	14450	14600	14350	15901	229414700	00	0.00	N	5	-350
634	20220831	14750	14850	14850	14550	7877	115583800	00	0.00	N	3	0
635	20220830	14750	14400	15050	14400	16351	242069200	00	0.00	N	2	350
636	20220829	14400	14550	14600	14050	19325	278504150	00	0.00	N	5	-500
637	20220826	14900	15050	15200	14900	12432	186770600	00	0.00	N	5	-50
638	20220825	14950	14950	15050	14850	11695	174562850	00	0.00	N	5	-50
639	20220824	15000	14550	15000	14450	18759	276531850	00	0.00	N	2	450
640	20220823	14550	14350	14600	14200	17152	247254650	00	0.00	N	3	0
641	20220822	14550	14700	14700	14450	19597	284410800	00	0.00	N	5	-250
642	20220819	14800	14800	15000	14700	18092	268311050	00	0.00	N	5	-250
643	20220818	15050	15050	15050	14800	10309	154061750	00	0.00	N	5	-100
644	20220817	15150	15200	15200	14850	13964	209072300	00	0.00	N	3	0
645	20220816	15150	15000	15200	14900	23070	347590500	00	0.00	N	2	250
646	20220812	14900	14800	14950	14700	15190	225610800	00	0.00	N	2	100
647	20220811	14800	14850	14950	14700	12367	183202550	00	0.00	N	2	50
648	20220810	14750	15200	15200	14700	23105	343034500	00	0.00	N	5	-350
649	20220809	15100	15300	15300	14900	25341	381833750	00	0.00	N	5	-100
650	20220808	15200	15150	15250	14900	18457	278009550	00	0.00	N	2	100
651	20220805	15100	15100	15100	14850	20452	306021350	00	0.00	N	3	0
652	20220804	15100	14900	15300	14900	28572	430799900	00	0.00	N	2	300
653	20220803	14800	14200	14800	14050	20054	291151100	00	0.00	N	2	550
654	20220802	14250	14650	14650	14200	13773	197173700	00	0.00	N	5	-400
655	20220801	14650	14750	14900	14500	14126	207003550	00	0.00	N	3	0
656	20220729	14650	14800	14800	14600	11509	168712450	00	0.00	N	5	-50
657	20220728	14700	14750	15100	14600	41993	619992150	00	0.00	N	2	150
658	20220727	14550	13650	14750	13650	71739	1024850200	00	0.00	N	2	750
659	20220726	13800	13850	13850	13650	4829	66292900	00	0.00	N	2	50
660	20220725	13750	13750	13900	13650	5632	77468350	00	0.00	N	3	0
661	20220722	13750	13950	13950	13650	6225	85563300	00	0.00	N	5	-50
662	20220721	13800	13900	14000	13750	11030	152726000	00	0.00	N	5	-50
663	20220720	13850	14050	14150	13850	16618	232700150	00	0.00	N	5	-50
664	20220719	13900	13900	13950	13750	3935	54454000	00	0.00	N	3	0
665	20220718	13900	13450	13950	13400	21208	290606700	00	0.00	N	2	450
666	20220715	13450	13650	14100	13250	45660	627236150	00	0.00	N	5	-100
667	20220714	13550	13350	13700	13300	8840	118981450	00	0.00	N	2	200
668	20220713	13350	13100	13450	13100	11611	153883450	00	0.00	N	2	100
669	20220712	13250	13600	13650	13150	12326	164508700	00	0.00	N	5	-450
670	20220711	13700	13700	13950	13600	18823	258388300	00	0.00	N	2	100
671	20220708	13600	13250	13900	13250	27937	381540700	00	0.00	N	2	400
672	20220707	13200	13100	13350	13100	9957	131756600	00	0.00	N	2	250
673	20220706	12950	13400	13500	12950	9426	124781400	00	0.00	N	5	-450
674	20220705	13400	12950	13500	12950	13666	181910350	00	0.00	N	2	400
675	20220704	13000	13350	13400	12700	17115	221982650	00	0.00	N	5	-300
676	20220701	13300	13300	13550	13000	13929	184589000	00	0.00	N	5	-100
677	20220630	13400	13650	13850	13250	16693	224346700	00	0.00	N	5	-250
678	20220629	13650	13250	13850	13250	15251	207289250	00	0.00	N	2	100
679	20220628	13550	13500	13750	13350	13634	184506550	00	0.00	N	2	50
680	20220627	13500	13250	13700	13200	13941	188277850	00	0.00	N	2	300
681	20220624	13200	12150	13200	12150	27578	353019250	00	0.00	N	2	1000
682	20220623	12200	12950	13050	12200	72492	908714000	00	0.00	N	5	-800
683	20220622	13000	13750	14100	13000	42139	565096550	00	0.00	N	5	-800
684	20220621	13800	13700	14000	13600	30550	420885650	00	0.00	N	3	0
685	20220620	13800	14300	14300	13600	41580	575716300	00	0.00	N	5	-500
686	20220617	14300	13550	14400	13500	34032	468479400	00	0.00	N	2	250
687	20220616	14050	14100	14550	13950	25564	364411600	00	0.00	N	3	0
688	20220615	14050	14600	14700	13850	31964	453959800	00	0.00	N	5	-750
689	20220614	14800	14900	15050	14550	31224	458225900	00	0.00	N	5	-350
690	20220613	15150	15700	15700	15100	40902	623230450	00	0.00	N	5	-650
691	20220610	15800	15650	16000	15650	13973	219871750	00	0.00	N	5	-50
692	20220609	15850	15900	16050	15800	15481	245836200	00	0.00	N	5	-250
693	20220608	16100	16300	16300	16100	16144	261047300	00	0.00	N	5	-250
694	20220607	16350	16450	16450	16150	14362	233344550	00	0.00	N	5	-100
695	20220603	16450	16350	16550	16300	13435	220418050	00	0.00	N	2	50
696	20220602	16400	16400	16450	16200	15900	259161450	00	0.00	N	3	0
697	20220531	16400	16100	16600	16100	35251	576505800	00	0.00	N	2	300
698	20220530	16100	16000	16100	15950	11570	185507750	00	0.00	N	2	150
699	20220527	15950	15900	16050	15800	12238	194937350	00	0.00	N	2	150
700	20220526	15800	15800	15950	15700	13137	208541600	00	0.00	N	3	0
701	20220525	15800	15700	15950	15650	27835	439571950	00	0.00	N	3	0
702	20220524	15800	15900	16100	15800	15381	244686000	00	0.00	N	5	-200
703	20220523	16000	16200	16200	15950	8872	142150800	00	0.00	N	5	-100
704	20220520	16100	16100	16150	15900	12665	203271800	00	0.00	N	3	0
705	20220519	16100	15900	16100	15800	14816	236377150	00	0.00	N	5	-50
706	20220518	16150	16150	16200	16000	14604	235120050	00	0.00	N	2	100
707	20220517	16050	15950	16100	15800	13483	215039600	00	0.00	N	2	250
708	20220516	15800	16100	16300	15800	38391	611656900	00	0.00	N	5	-100