KissMeData/273640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250404	9810	9750	9960	9500	10987	106033880	00	0.00	N	2	20
3	20250403	9790	9940	9990	9530	11147	109379630	00	0.00	N	5	-230
4	20250402	10020	10110	10230	9980	9812	98369970	00	0.00	N	5	-200
5	20250401	10220	9990	10700	9990	7213	74357420	00	0.00	N	2	170
6	20250331	10050	10370	10370	10050	12002	122103360	00	0.00	N	5	-300
7	20250328	10350	10570	10570	10080	29734	307126670	00	0.00	N	5	-270
8	20250327	10620	10910	10910	10510	16507	176906130	00	0.00	N	5	-300
9	20250326	10920	11200	11200	10730	22614	247239490	00	0.00	N	2	250
10	20250325	10670	10810	10900	10620	19583	210230370	00	0.00	N	5	-140
11	20250324	10810	10630	10950	10590	11848	127569180	00	0.00	N	2	180
12	20250321	10630	10600	10840	10520	9276	98659830	00	0.00	N	5	-50
13	20250320	10680	10800	10900	10660	9325	100169075	00	0.00	N	5	-160
14	20250319	10840	10950	10950	10740	7122	77077280	00	0.00	N	5	-10
15	20250318	10850	10920	10980	10780	12991	140982705	00	0.00	N	5	-100
16	20250317	10950	10780	10970	10710	11055	119999850	00	0.00	N	2	140
17	20250314	10810	10570	10970	10540	13677	147324930	00	0.00	N	2	360
18	20250313	10450	10800	10850	10450	14589	154766135	00	0.00	N	5	-290
19	20250312	10740	10490	10750	10490	5426	57843990	00	0.00	N	2	260
20	20250311	10480	10310	10620	10310	20765	217269930	00	0.00	N	5	-130
21	20250310	10610	10640	10760	10530	8356	88798660	00	0.00	N	5	-30
22	20250307	10640	10810	10950	10520	33604	359772800	00	0.00	N	5	-170
23	20250306	10810	10900	11100	10800	14488	157621210	00	0.00	N	5	-140
24	20250305	10950	10860	11100	10820	10510	114641570	00	0.00	N	2	90
25	20250304	10860	10960	11150	10820	13782	150230545	00	0.00	N	5	-180
26	20250228	11040	11380	11380	10870	48040	528495260	00	0.00	N	5	-350
27	20250227	11390	11650	11650	11210	16968	192558520	00	0.00	N	5	-110
28	20250226	11500	11300	11790	11200	21183	243151340	00	0.00	N	2	200
29	20250225	11300	11440	11520	11260	14754	167523130	00	0.00	N	5	-190
30	20250224	11490	11450	11530	11320	12443	142039290	00	0.00	N	2	30
31	20250221	11460	11400	11570	11320	12051	137836470	00	0.00	N	2	20
32	20250220	11440	11730	11800	11410	30126	348961130	00	0.00	N	5	-330
33	20250219	11770	11700	11910	11680	37111	437711440	00	0.00	N	2	80
34	20250218	11690	11490	11760	11460	24252	281850060	00	0.00	N	2	210
35	20250217	11480	11370	11550	11300	13122	150073900	00	0.00	N	2	110
36	20250214	11370	11300	11700	11120	33169	375832340	00	0.00	N	2	140
37	20250213	11230	11310	11400	11100	24626	277209840	00	0.00	N	5	-80
38	20250212	11310	11500	11500	11250	26855	304272250	00	0.00	N	5	-110
39	20250211	11420	11430	11550	11400	16904	193675910	00	0.00	N	5	-90
40	20250210	11510	11610	11610	11250	19083	218366560	00	0.00	N	2	40
41	20250207	11470	11680	11780	11400	19519	224372540	00	0.00	N	5	-210
42	20250206	11680	11510	11680	11450	15504	179410300	00	0.00	N	2	180
43	20250205	11500	11460	11690	11440	21545	249193930	00	0.00	N	2	60
44	20250204	11440	11200	11500	11190	20780	236620200	00	0.00	N	2	240
45	20250203	11200	11600	11600	11200	33709	380583960	00	0.00	N	5	-310
46	20250131	11510	11700	11850	11380	37013	426390440	00	0.00	N	5	-360
47	20250124	11870	11890	12140	11780	44983	538191660	00	0.00	N	2	60
48	20250123	11810	12040	12150	11700	72538	863381770	00	0.00	N	5	-210
49	20250122	12020	12150	12180	11810	139151	1670439330	00	0.00	N	5	-30
50	20250121	12050	11370	14290	10980	1803910	23623722650	00	0.00	N	2	850
51	20250120	11200	10920	11400	10690	26357	291433730	00	0.00	N	2	390
52	20250117	10810	10700	10870	10610	9792	105534910	00	0.00	N	2	100
53	20250116	10710	10630	10870	10600	4079	43849300	00	0.00	N	2	90
54	20250115	10620	10850	10900	10590	3831	41097220	00	0.00	N	5	-130
55	20250114	10750	10700	10800	10570	3383	36279830	00	0.00	N	2	110
56	20250113	10640	10800	10850	10640	7016	75289930	00	0.00	N	5	-150
57	20250110	10790	10880	10890	10710	4753	51312800	00	0.00	N	5	-100
58	20250109	10890	10820	10930	10740	15513	168136960	00	0.00	N	2	60
59	20250108	10830	10780	10850	10600	6910	74160900	00	0.00	N	2	50
60	20250107	10780	10930	11000	10650	19469	209961350	00	0.00	N	5	-150
61	20250106	10930	10790	10980	10700	11726	126748780	00	0.00	N	2	230
62	20250103	10700	10480	10750	10390	12445	132829770	00	0.00	N	2	210
63	20250102	10490	10390	10600	10300	11682	121078280	00	0.00	N	2	100
64	20241230	10390	10250	10450	10010	8166	84170830	00	0.00	N	2	140
65	20241227	10250	10350	10600	10210	10927	113349770	02	0.00	N	5	-210
66	20241226	10460	10630	10740	10460	12007	126746480	00	0.00	N	5	-200
67	20241224	10660	10850	10890	10600	8641	92382110	00	0.00	N	5	-120
68	20241223	10780	10660	10950	10660	9111	98681880	00	0.00	N	2	50
69	20241220	10730	10960	11100	10730	8860	95632060	00	0.00	N	5	-290
70	20241219	11020	10840	11170	10840	8479	93252510	00	0.00	N	5	-190
71	20241218	11210	11280	11280	11000	10604	117762620	00	0.00	N	2	70
72	20241217	11140	11350	11350	11000	10737	119395400	00	0.00	N	5	-190
73	20241216	11330	11400	11410	11230	8162	92215860	00	0.00	N	2	20
74	20241213	11310	11180	11350	11130	8238	92337040	00	0.00	N	2	60
75	20241212	11250	11130	11310	11120	6880	77478700	00	0.00	N	2	60
76	20241211	11190	10640	11240	10640	17132	190469230	00	0.00	N	2	490
77	20241210	10700	10100	10880	10100	18341	194580040	00	0.00	N	2	600
78	20241209	10100	10510	11020	10020	29342	305470230	00	0.00	N	5	-1040
79	20241206	11140	10890	11150	10410	31243	336594740	00	0.00	N	2	110
80	20241205	11030	11140	11490	11020	26323	294720680	00	0.00	N	5	-100
81	20241204	11130	11020	11360	11020	29644	331065110	00	0.00	N	5	-310
82	20241203	11440	11010	11480	11010	14593	165698220	00	0.00	N	2	390
83	20241202	11050	11340	11500	11050	16704	187322140	00	0.00	N	5	-290
84	20241129	11340	11510	11600	11190	22616	256215920	00	0.00	N	5	-260
85	20241128	11600	11560	11750	11560	7865	91861360	00	0.00	N	5	-20
86	20241127	11620	11660	11730	11500	12972	151139460	00	0.00	N	5	-40
87	20241126	11660	11400	11880	11400	34393	402591670	00	0.00	N	2	140
88	20241125	11520	11200	11550	11120	20721	237305960	00	0.00	N	2	420
89	20241122	11100	11160	11400	11070	20245	228678650	00	0.00	N	5	-150
90	20241121	11250	11210	11410	11070	16105	181468720	00	0.00	N	5	-40
91	20241120	11290	11240	11420	10790	76692	859148060	00	0.00	N	2	560
92	20241119	10730	10620	10850	10600	19639	210866060	00	0.00	N	2	10
93	20241118	10720	10440	10750	10380	18883	200816320	00	0.00	N	2	280
94	20241115	10440	10310	10620	9820	57520	587203290	00	0.00	N	2	30
95	20241114	10410	10560	10760	10350	40792	430342160	00	0.00	N	5	-150
96	20241113	10560	10850	11190	10550	48260	519411910	00	0.00	N	5	-480
97	20241112	11040	11320	11430	10940	44932	502398720	00	0.00	N	5	-400
98	20241111	11440	11680	11850	11440	28996	334887470	00	0.00	N	5	-330
99	20241108	11770	11640	11870	11490	27970	328721200	00	0.00	N	2	130
100	20241107	11640	11700	11800	11480	24470	284778480	00	0.00	N	5	-60
101	20241106	11700	11850	12030	11600	35308	416438020	00	0.00	N	5	-120
102	20241105	11820	11850	12090	11800	20652	245386540	00	0.00	N	5	-200
103	20241104	12020	11730	12100	11580	37203	444183510	00	0.00	N	2	310
104	20241101	11710	11650	12000	11540	30940	363900340	00	0.00	N	2	70
105	20241031	11640	11770	11840	11600	12670	147938650	00	0.00	N	5	-230
106	20241030	11870	12030	12210	11820	42237	507257480	00	0.00	N	5	-220
107	20241029	12090	11880	12140	11880	31794	382940130	00	0.00	N	2	200
108	20241028	11890	11580	12090	11580	48464	578499830	00	0.00	N	2	270
109	20241025	11620	11710	11840	11570	35832	419540760	00	0.00	N	2	10
110	20241024	11610	11760	11900	11570	39236	461714070	00	0.00	N	2	170
111	20241023	11440	11220	11610	11120	34051	387524270	00	0.00	N	2	240
112	20241022	11200	11620	11790	11200	33020	377024600	00	0.00	N	5	-520
113	20241021	11720	11500	11860	11500	21651	254740800	00	0.00	N	2	120
114	20241018	11600	11720	11820	11570	25247	294898030	00	0.00	N	5	-110
115	20241017	11710	11750	12020	11710	28703	339835230	00	0.00	N	5	-40
116	20241016	11750	11830	11930	11500	39292	463219460	00	0.00	N	5	-190
117	20241015	11940	12000	12180	11910	32201	386973260	00	0.00	N	5	-60
118	20241014	12000	11860	12000	11660	45351	537683340	00	0.00	N	2	130
119	20241011	11870	11720	11990	11720	27777	329966270	00	0.00	N	2	50
120	20241010	11820	11980	12060	11820	30727	367851050	00	0.00	N	5	-20
121	20241008	11840	11800	12140	11720	38724	462839120	00	0.00	N	2	40
122	20241007	11800	11510	11880	11510	24483	287774600	00	0.00	N	2	210
123	20241004	11590	11810	12060	11580	57665	675500190	00	0.00	N	5	-370
124	20241002	11960	11960	12410	11880	45733	551557070	00	0.00	N	5	-390
125	20240930	12350	12460	12570	12320	28620	355909670	00	0.00	N	5	-210
126	20240927	12560	12660	12660	12460	33234	416698720	00	0.00	N	5	-100
127	20240926	12660	12560	12760	12440	41126	520715550	00	0.00	N	2	220
128	20240925	12440	12490	12710	12330	65964	827455740	00	0.00	N	3	0
129	20240924	12440	12290	12500	12150	64353	796389600	00	0.00	N	2	260
130	20240923	12180	12210	12330	12110	60109	734902180	00	0.00	N	5	-40
131	20240920	12220	12240	12390	12150	57598	705986240	00	0.00	N	2	30
132	20240919	12190	12300	12350	11960	37336	452810810	00	0.00	N	5	-10
133	20240913	12200	12300	12420	12070	46623	569736020	00	0.00	N	5	-80
134	20240912	12280	12270	12320	12040	71290	869908120	00	0.00	N	2	250
135	20240911	12030	11680	12840	11440	423659	5175100120	00	0.00	N	2	620
136	20240910	11410	11060	11770	10990	122582	1402736110	00	0.00	N	2	270
137	20240909	11140	10800	11480	10740	62791	688672440	00	0.00	N	5	-20
138	20240906	11160	11900	12510	11100	236566	2790838710	00	0.00	N	5	-450
139	20240905	11610	11760	12110	11470	81719	956449940	00	0.00	N	5	-120
140	20240904	11730	12000	12180	11670	109107	1290984930	00	0.00	N	5	-730
141	20240903	12460	12510	12720	12360	68169	854899300	00	0.00	N	5	-140
142	20240902	12600	13030	13030	12350	89440	1123648240	00	0.00	N	5	-430
143	20240830	13030	12720	13030	12680	63366	815247870	00	0.00	N	2	320
144	20240829	12710	12710	12900	12590	116760	1483071170	00	0.00	N	5	-150
145	20240828	12860	13150	13450	12710	160829	2084345390	00	0.00	N	5	-390
146	20240827	13250	13330	13490	13100	136098	1798912420	00	0.00	N	5	-340
147	20240826	13590	13660	13700	13100	233333	3129921710	00	0.00	N	5	-220
148	20240823	13810	13640	15170	13340	1271334	18310240330	00	0.00	N	5	-30
149	20240822	13840	14650	14750	13730	273874	3844305430	00	0.00	N	5	-680
150	20240821	14520	15700	15850	14200	611835	9134885690	00	0.00	N	5	-1670
151	20240820	16190	15510	16330	15450	674759	10779566820	00	0.00	N	2	110
152	20240819	16080	16020	16430	15560	725892	11561989620	00	0.00	N	2	440
153	20240816	15640	16310	16620	15330	798420	12610127900	00	0.00	N	5	-790
154	20240814	16430	17600	18100	16370	2603637	44895590810	00	0.00	N	5	-540
155	20240813	16970	13500	16970	13110	5434259	88167489330	00	0.00	N	1	3910
156	20240812	13060	12200	13110	12150	205623	2634777610	00	0.00	N	2	760
157	20240809	12300	12200	12460	12100	81575	1000932240	00	0.00	N	2	300
158	20240808	12000	11800	12180	11690	66236	791386230	00	0.00	N	3	0
159	20240807	12000	11500	12180	11500	93926	1119508020	00	0.00	N	2	320
160	20240806	11680	11260	12140	10980	190479	2188622070	00	0.00	N	2	490
161	20240805	11190	13420	13890	9980	279333	3386846160	00	0.00	N	5	-2760
162	20240802	13950	14330	14410	13950	111745	1575319510	00	0.00	N	5	-690
163	20240801	14640	14330	14950	14260	142133	2090261440	00	0.00	N	2	320
164	20240731	14320	14650	14740	14100	148728	2136238150	00	0.00	N	5	-510
165	20240730	14830	14650	15780	14070	696891	10452862290	00	0.00	N	2	240
166	20240729	14590	14410	14790	14360	73566	1072811680	00	0.00	N	5	-10
167	20240726	14600	15060	15260	14550	127625	1886010450	00	0.00	N	5	-500
168	20240725	15100	15150	15290	14300	222537	3304343290	00	0.00	N	5	-460
169	20240724	15560	15150	16160	15120	466495	7351853930	00	0.00	N	5	-20
170	20240723	15580	14870	15820	14870	549631	8505282560	00	0.00	N	2	710
171	20240722	14870	15200	15470	14820	199330	3001195850	00	0.00	N	5	-610
172	20240719	15480	15150	15600	15050	235766	3632858550	00	0.00	N	2	90
173	20240718	15390	15870	15870	15050	473170	7271066670	00	0.00	N	5	-1080
174	20240717	16470	16330	16660	16020	423489	6942618900	00	0.00	N	2	50
175	20240716	16420	17580	17640	16350	566188	9564514350	00	0.00	N	5	-1560
176	20240715	17980	17750	18160	17120	908732	16088139650	00	0.00	N	2	50
177	20240712	17930	18670	19060	17510	1484065	26955876800	00	0.00	N	5	-870
178	20240711	18800	15930	20000	15280	11065599	205856629700	00	0.00	N	2	2790
179	20240710	16010	14070	17840	13650	4085546	66737511490	00	0.00	N	2	2100
180	20240709	13910	14090	14090	13600	254205	3519051670	00	0.00	N	2	300
181	20240708	13610	13450	13800	13220	248971	3365954570	00	0.00	N	2	160
182	20240705	13450	12990	15140	12990	2297685	32942299610	00	0.00	N	2	980
183	20240704	12470	12990	13120	12330	71017	896011200	00	0.00	N	5	-660
184	20240703	13130	12180	13700	11900	307719	4013669410	00	0.00	N	2	1100
185	20240702	12030	12390	12390	11860	11857	143737920	00	0.00	N	5	-270
186	20240701	12300	12400	12560	12200	5148	63188630	00	0.00	N	5	-100
187	20240628	12400	12600	12600	12240	18964	233687950	00	0.00	N	5	-50
188	20240627	12450	12530	12660	12350	5941	73975110	00	0.00	N	5	-100
189	20240626	12550	12590	12690	12380	9942	123888270	00	0.00	N	2	70
190	20240625	12480	12700	12850	12440	10362	129516480	00	0.00	N	5	-220
191	20240624	12700	12760	13100	12560	8999	114613760	00	0.00	N	5	-60
192	20240621	12760	12630	12800	12560	15987	202309950	00	0.00	N	3	0
193	20240620	12760	12930	12930	12610	15620	199119530	00	0.00	N	5	-140
194	20240619	12900	13100	13100	12320	17714	227890550	00	0.00	N	5	-160
195	20240618	13060	13060	13210	13020	15493	202555150	00	0.00	N	5	-130
196	20240617	13190	13500	13500	13080	22925	302120740	00	0.00	N	5	-320
197	20240614	13510	13740	13740	13370	30981	418983050	00	0.00	N	5	-360
198	20240613	13870	14000	14000	13620	33761	464866160	00	0.00	N	5	-80
199	20240612	13950	13600	14040	13400	49380	679779390	00	0.00	N	2	350
200	20240611	13600	13620	13710	13500	21481	292069930	00	0.00	N	3	0
201	20240610	13600	13640	13700	13430	27613	374565130	00	0.00	N	5	-30
202	20240607	13630	13790	13810	13280	24908	335997230	00	0.00	N	2	190
203	20240605	13440	13370	13570	13140	24984	333271180	00	0.00	N	2	60
204	20240604	13380	13420	13790	13250	27584	368957180	00	0.00	N	5	-310
205	20240603	13690	13800	13800	13350	54748	740833020	00	0.00	N	2	80
206	20240531	13610	13600	13840	13270	60469	818715520	00	0.00	N	2	50
207	20240530	13560	13600	13820	13050	85255	1142586500	00	0.00	N	2	210
208	20240529	13350	13770	13890	13270	77595	1047012900	00	0.00	N	5	-420
209	20240528	13770	13770	13960	13300	113212	1539391930	00	0.00	N	2	30
210	20240527	13740	13500	14750	13360	421078	5945433490	00	0.00	N	2	540
211	20240524	13200	12930	13720	12500	110325	1464508820	00	0.00	N	2	270
212	20240523	12930	12370	13000	12170	39598	501112180	00	0.00	N	2	560
213	20240522	12370	12470	12600	12340	8744	108605120	00	0.00	N	5	-120
214	20240521	12490	12650	12650	12430	9798	122755390	00	0.00	N	5	-40
215	20240520	12530	12630	12900	12300	19256	240443560	00	0.00	N	5	-80
216	20240517	12610	12980	13250	12550	30683	392430860	00	0.00	N	5	-460
217	20240516	13070	12990	13250	12810	49646	647366790	00	0.00	N	2	340
218	20240514	12730	12940	12960	12600	20566	262254960	00	0.00	N	5	-180
219	20240513	12910	12180	12910	12110	42583	540399450	00	0.00	N	2	730
220	20240510	12180	12190	12270	12100	9932	120658720	00	0.00	N	5	-10
221	20240509	12190	12320	12340	12130	5108	62377910	00	0.00	N	5	-130
222	20240508	12320	12300	12420	12260	5330	65687720	00	0.00	N	2	20
223	20240507	12300	12290	12410	12120	9099	111402670	00	0.00	N	2	10
224	20240503	12290	12460	12460	12200	7796	95884250	00	0.00	N	5	-80
225	20240502	12370	12070	12430	12050	8565	105148140	00	0.00	N	2	140
226	20240430	12230	12050	12370	12050	13140	160985430	00	0.00	N	2	60
227	20240429	12170	11850	12180	11730	17627	211399860	00	0.00	N	2	440
228	20240426	11730	11870	11940	11690	8517	99834240	00	0.00	N	5	-20
229	20240425	11750	11960	12000	11670	12026	141796100	00	0.00	N	2	20
230	20240424	11730	11480	11810	11480	13895	162707300	00	0.00	N	2	260
231	20240423	11470	11520	11630	11430	9101	104622030	00	0.00	N	5	-70
232	20240422	11540	11550	11780	11470	12709	146903120	00	0.00	N	5	-10
233	20240419	11550	11960	12050	11370	28124	325818090	00	0.00	N	5	-390
234	20240418	11940	11890	12060	11870	11405	136577740	00	0.00	N	2	50
235	20240417	11890	11970	12330	11890	13623	163699910	00	0.00	N	5	-80
236	20240416	11970	12200	12270	11870	21908	264869740	00	0.00	N	5	-300
237	20240415	12270	12450	12590	12050	23121	282121070	00	0.00	N	5	-450
238	20240412	12720	11830	12900	11470	83231	998758930	00	0.00	N	2	810
239	20240411	11910	12170	12290	11810	26165	312322190	00	0.00	N	5	-260
240	20240409	12170	12270	12450	12100	18746	229355620	00	0.00	N	5	-160
241	20240408	12330	12740	12940	12250	36814	458067170	00	0.00	N	5	-410
242	20240405	12740	12900	13000	12720	36616	467179710	00	0.00	N	5	-210
243	20240404	12950	13000	13280	12890	17702	231098490	00	0.00	N	5	-50
244	20240403	13000	12900	13140	12850	14371	186427140	00	0.00	N	2	30
245	20240402	12970	13300	13300	12930	21207	275984210	00	0.00	N	5	-260
246	20240401	13230	12810	13230	12780	32780	427217720	00	0.00	N	2	410
247	20240329	12820	13080	13140	12800	38954	502402340	00	0.00	N	5	-260
248	20240328	13080	13140	13310	13060	15786	206818370	00	0.00	N	5	-100
249	20240327	13180	13200	13380	13130	15323	202338710	00	0.00	N	5	-150
250	20240326	13330	13400	13400	13230	19919	264851490	00	0.00	N	5	-70
251	20240325	13400	13410	13530	13400	10724	144178340	00	0.00	N	5	-130
252	20240322	13530	13600	13600	13430	10182	137432560	00	0.00	N	2	70
253	20240321	13460	13400	13600	13400	13840	186498820	00	0.00	N	2	50
254	20240320	13410	13390	13700	13300	14599	195874460	00	0.00	N	2	30
255	20240319	13380	13500	13630	13360	14704	197835380	00	0.00	N	5	-210
256	20240318	13590	13120	13590	13120	16543	222013750	00	0.00	N	2	310
257	20240315	13280	13120	13380	13120	11521	152189930	00	0.00	N	2	10
258	20240314	13270	13510	13600	13270	17378	231992070	00	0.00	N	5	-220
259	20240313	13490	13460	13890	13310	12876	173301710	00	0.00	N	5	-10
260	20240312	13500	13280	13640	13280	20750	280327790	00	0.00	N	2	160
261	20240311	13340	13070	13510	13050	23191	309054620	00	0.00	N	2	160
262	20240308	13180	13020	13270	12950	37330	488400100	00	0.00	N	2	130
263	20240307	13050	13340	13340	13010	30027	393770470	00	0.00	N	5	-250
264	20240306	13300	13320	13520	13100	20652	274279790	00	0.00	N	5	-90
265	20240305	13390	13450	13600	13360	14417	193598320	00	0.00	N	5	-70
266	20240304	13460	14000	14000	13300	22556	306027530	00	0.00	N	5	-190
267	20240229	13650	13690	13820	13570	10547	144484260	00	0.00	N	5	-40
268	20240228	13690	13370	13990	13370	12254	166782440	00	0.00	N	2	160
269	20240227	13530	13930	13990	13500	20277	276771860	00	0.00	N	5	-400
270	20240226	13930	14010	14110	13870	12316	171614150	00	0.00	N	5	-180
271	20240223	14110	14350	14350	13880	19406	271503190	00	0.00	N	5	-40
272	20240222	14150	14200	14350	14110	14939	211850810	00	0.00	N	5	-50
273	20240221	14200	14130	14350	14000	16787	238834410	00	0.00	N	2	60
274	20240220	14140	14180	14240	14000	10503	147560670	00	0.00	N	5	-40
275	20240219	14180	14230	14230	14070	8958	126545970	00	0.00	N	5	-50
276	20240216	14230	14080	14350	14050	16168	228937110	00	0.00	N	2	160
277	20240215	14070	14290	14290	13820	15608	218199040	00	0.00	N	3	0
278	20240214	14070	13800	14110	13700	13267	185028140	00	0.00	N	2	260
279	20240213	13810	13870	14030	13760	11995	166280720	00	0.00	N	2	190
280	20240208	13620	13500	13770	13500	9200	126120840	00	0.00	N	2	130
281	20240207	13490	13380	13860	13380	10668	144278380	00	0.00	N	2	50
282	20240206	13440	13500	13930	13440	10549	142504740	00	0.00	N	5	-90
283	20240205	13530	13720	13720	13490	18237	248242650	00	0.00	N	5	-180
284	20240202	13710	13770	14000	13690	20776	286345200	00	0.00	N	3	0
285	20240201	13710	13840	13840	13500	20058	273243310	00	0.00	N	5	-130
286	20240131	13840	14030	14310	13840	17910	251002240	00	0.00	N	5	-330
287	20240130	14170	14220	14470	14170	15551	221769470	00	0.00	N	5	-140
288	20240129	14310	14330	14470	14050	13537	192007940	00	0.00	N	5	-10
289	20240126	14320	14090	14500	14040	16524	236128290	00	0.00	N	2	220
290	20240125	14100	14500	14500	13990	37863	535948940	00	0.00	N	5	-400
291	20240124	14500	14510	14720	14210	20835	300477800	00	0.00	N	5	-10
292	20240123	14510	14600	14740	14500	31714	463067350	00	0.00	N	5	-210
293	20240122	14720	15350	15540	14690	60292	895890540	00	0.00	N	5	-500
294	20240119	15220	15110	15470	15110	21637	330690190	00	0.00	N	2	110
295	20240118	15110	14760	15280	14710	28851	432060160	00	0.00	N	2	210
296	20240117	14900	15400	15400	14880	33486	504219100	00	0.00	N	5	-490
297	20240116	15390	15410	15750	15300	20812	323203780	00	0.00	N	5	-260
298	20240115	15650	15660	15820	15100	27673	431435330	00	0.00	N	5	-10
299	20240112	15660	16000	16000	15650	24092	379079350	00	0.00	N	5	-200
300	20240111	15860	15850	16000	15760	21198	336802420	00	0.00	N	2	10
301	20240110	15850	16050	16160	15840	26311	420916240	00	0.00	N	5	-180
302	20240109	16030	15730	16160	15640	37059	590257780	00	0.00	N	2	300
303	20240108	15730	15860	16000	15410	33448	526481420	00	0.00	N	5	-130
304	20240105	15860	15850	15990	15730	23831	378873510	00	0.00	N	2	10
305	20240104	15850	15860	15960	15730	27753	441057970	00	0.00	N	5	-10
306	20240103	15860	15350	15860	15240	29544	462984320	00	0.00	N	2	340
307	20240102	15520	15050	15620	14990	37677	579016690	00	0.00	N	2	450
308	20231228	15070	15620	15620	14900	45877	689752400	00	0.00	N	5	-190
309	20231227	15260	15260	15400	15160	26578	405241400	02	0.00	N	5	-10
310	20231226	15270	15550	15630	15100	34942	536190770	00	0.00	N	5	-270
311	20231222	15540	15950	15990	15510	31429	493206930	00	0.00	N	5	-260
312	20231221	15800	16170	16170	15780	31140	495927320	00	0.00	N	5	-300
313	20231220	16100	16300	16460	16050	50416	816603110	00	0.00	N	5	-200
314	20231219	16300	16470	16470	16030	30634	499738130	00	0.00	N	5	-50
315	20231218	16350	16010	16400	15730	71395	1156771090	00	0.00	N	2	600
316	20231215	15750	15910	16440	15610	118211	1878554430	00	0.00	N	5	-310
317	20231214	16060	16480	16650	15980	66690	1081230470	00	0.00	N	5	-380
318	20231213	16440	16170	17190	15960	160348	2672508080	00	0.00	N	2	230
319	20231212	16210	16330	16380	15960	57504	929441320	00	0.00	N	5	-60
320	20231211	16270	15100	16550	15050	226595	3648178690	00	0.00	N	2	1360
321	20231208	14910	14630	15050	14570	23990	356783230	00	0.00	N	2	280
322	20231207	14630	14580	15000	14580	23284	343114120	00	0.00	N	5	-110
323	20231206	14740	14500	14900	14380	24615	360982660	00	0.00	N	2	240
324	20231205	14500	15000	15000	14500	44980	664321570	00	0.00	N	5	-530
325	20231204	15030	15030	15060	14820	28199	422190350	00	0.00	N	2	30
326	20231201	15000	15490	15490	14890	65036	989437760	00	0.00	N	5	-490
327	20231130	15490	15400	15700	15310	34348	534132930	00	0.00	N	2	250
328	20231129	15240	15310	15490	15230	25012	383184380	00	0.00	N	5	-110
329	20231128	15350	15350	15650	15200	26009	401304550	00	0.00	N	5	-150
330	20231127	15500	15330	15600	14960	45918	703935960	00	0.00	N	2	170
331	20231124	15330	15500	15500	15110	27222	417326770	00	0.00	N	2	40
332	20231123	15290	15700	15910	15200	48829	763852300	00	0.00	N	5	-460
333	20231122	15750	15550	15810	15310	41373	644781760	00	0.00	N	2	200
334	20231121	15550	15060	15620	14870	48253	739620560	00	0.00	N	2	630
335	20231120	14920	14740	15020	14540	22307	332655670	00	0.00	N	2	150
336	20231117	14770	14850	14930	14560	26516	390524300	00	0.00	N	5	-160
337	20231116	14930	14730	15000	14510	28124	415950370	00	0.00	N	2	330
338	20231115	14600	14550	14740	14380	39763	580105030	00	0.00	N	2	230
339	20231114	14370	13900	14380	13900	23127	330435850	00	0.00	N	2	350
340	20231113	14020	14390	14390	14000	19835	279925810	00	0.00	N	5	-40
341	20231110	14060	14140	14300	13820	24225	341141240	00	0.00	N	5	-190
342	20231109	14250	13850	14380	13810	51477	725820220	00	0.00	N	2	250
343	20231108	14000	14190	14410	13880	36817	518968640	00	0.00	N	5	-190
344	20231107	14190	14600	14600	14000	39093	557076490	00	0.00	N	5	-340
345	20231106	14530	14230	14570	14130	87302	1256027640	00	0.00	N	2	540
346	20231103	13990	13850	14240	13450	63341	877800300	00	0.00	N	2	540
347	20231102	13450	13190	13600	13070	26120	350328840	00	0.00	N	2	550
348	20231101	12900	12730	13140	12730	19127	248759090	00	0.00	N	2	190
349	20231031	12710	13700	13700	12710	68065	887258760	00	0.00	N	5	-820
350	20231030	13530	13200	13630	13110	22750	303815600	00	0.00	N	2	260
351	20231027	13270	13220	13680	12940	44142	587441930	00	0.00	N	2	50
352	20231026	13220	13600	14000	13200	51267	684661870	00	0.00	N	5	-780
353	20231025	14000	14240	14390	13940	18012	253737730	00	0.00	N	5	-240
354	20231024	14240	13840	14360	13380	43681	603335190	00	0.00	N	2	400
355	20231023	13840	13830	14300	13820	35207	491321280	00	0.00	N	5	-160
356	20231020	14000	14310	14510	13900	49743	699524370	00	0.00	N	5	-540
357	20231019	14540	14910	15200	14500	57109	839000130	00	0.00	N	5	-810
358	20231018	15350	15040	15880	15030	70675	1095640630	00	0.00	N	2	310
359	20231017	15040	14700	15060	14700	18101	270967630	00	0.00	N	2	320
360	20231016	14720	15280	15280	14610	25629	383011610	00	0.00	N	5	-560
361	20231013	15280	14850	15390	14620	57714	874808120	00	0.00	N	2	380
362	20231012	14900	14900	15260	14810	35262	528959470	00	0.00	N	2	60
363	20231011	14840	13960	14840	13960	41284	601848990	00	0.00	N	2	940
364	20231010	13900	14550	14850	13900	60968	873081580	00	0.00	N	5	-640
365	20231006	14540	14010	14700	14010	48133	697275850	00	0.00	N	2	370
366	20231005	14170	14330	14590	14010	35702	510818990	00	0.00	N	5	-130
367	20231004	14300	15100	15100	14300	62744	909695630	00	0.00	N	5	-860
368	20230927	15160	14540	15180	14490	41209	610828330	00	0.00	N	2	470
369	20230926	14690	14720	15000	14650	40568	598993850	00	0.00	N	5	-170
370	20230925	14860	15100	15300	14860	37034	554507040	00	0.00	N	5	-430
371	20230922	15290	15020	15390	14980	28116	426969710	00	0.00	N	2	90
372	20230921	15200	15670	15800	15150	53490	822230230	00	0.00	N	5	-470
373	20230920	15670	15530	15810	15520	21068	329588080	00	0.00	N	2	160
374	20230919	15510	15910	15980	15300	56955	891673300	00	0.00	N	5	-470
375	20230918	15980	16100	16130	15820	30930	493805340	00	0.00	N	5	-200
376	20230915	16180	15950	16350	15950	40415	653486830	00	0.00	N	2	250
377	20230914	15930	15670	16150	15670	50985	811579660	00	0.00	N	2	130
378	20230913	15800	15960	16070	15690	69498	1101490000	00	0.00	N	5	-380
379	20230912	16180	16470	16570	16100	35635	577623430	00	0.00	N	5	-130
380	20230911	16310	16590	16600	16280	48158	790507250	00	0.00	N	5	-290
381	20230908	16600	16710	16790	16180	104585	1712375370	00	0.00	N	2	10
382	20230907	16590	17050	17280	16570	79469	1332837820	00	0.00	N	5	-520
383	20230906	17110	17650	17650	17050	77682	1342614140	00	0.00	N	5	-510
384	20230905	17620	17730	17800	17440	24460	429697540	00	0.00	N	5	-110
385	20230904	17730	17600	17810	17400	28604	504079900	00	0.00	N	2	130
386	20230901	17600	17760	17760	17440	34824	610881670	00	0.00	N	5	-50
387	20230831	17650	18140	18140	17650	29482	524438620	00	0.00	N	5	-250
388	20230830	17900	18000	18190	17740	30648	548121310	00	0.00	N	5	-10
389	20230829	17910	17700	18110	17630	43304	776523120	00	0.00	N	2	210
390	20230828	17700	17140	17730	17140	32815	575510360	00	0.00	N	2	490
391	20230825	17210	17650	17710	17100	40102	693955100	00	0.00	N	5	-500
392	20230824	17710	17080	17710	17080	32776	569305290	00	0.00	N	2	610
393	20230823	17100	17200	17450	17080	52179	896895480	00	0.00	N	5	-280
394	20230822	17380	17650	17790	17280	56193	979613380	00	0.00	N	5	-240
395	20230821	17620	17990	18000	17590	35206	623661120	00	0.00	N	5	-370
396	20230818	17990	17330	17990	17120	65845	1148419620	00	0.00	N	2	390
397	20230817	17600	17170	17650	17080	60509	1047881350	00	0.00	N	3	0
398	20230816	17600	18100	18360	17600	101141	1805554000	00	0.00	N	5	-610
399	20230814	18210	19030	19150	18160	116170	2136993280	00	0.00	N	5	-1010
400	20230811	19220	19030	19300	18800	84059	1604331910	00	0.00	N	3	0
401	20230810	19220	20200	20250	19070	90580	1746505180	00	0.00	N	5	-420
402	20230809	19640	19100	19700	19010	62410	1211646470	00	0.00	N	2	640
403	20230808	19000	20200	20300	19000	148649	2886189270	00	0.00	N	5	-1050
404	20230807	20050	20000	20250	19750	51544	1027391230	00	0.00	N	5	-50
405	20230804	20100	20050	20300	19870	45631	916991170	00	0.00	N	2	50
406	20230803	20050	20300	20450	19790	86671	1736627260	00	0.00	N	5	-200
407	20230802	20250	20800	21200	20100	70413	1444495850	00	0.00	N	5	-700
408	20230801	20950	21300	21550	20750	60180	1271891150	00	0.00	N	5	-300
409	20230731	21250	21200	21500	20900	58737	1243703150	00	0.00	N	2	400
410	20230728	20850	20100	21100	20000	80295	1653708100	00	0.00	N	2	750
411	20230727	20100	21000	21300	20100	113169	2333116200	00	0.00	N	5	-650
412	20230726	20750	21750	21900	20000	194046	4017363050	00	0.00	N	5	-750
413	20230725	21500	21200	21700	21100	68556	1464789350	00	0.00	N	2	200
414	20230724	21300	22300	22300	21200	145810	3126107650	00	0.00	N	5	-650
415	20230721	21950	22100	22200	21700	85880	1883311400	00	0.00	N	5	-400
416	20230720	22350	21850	22700	21850	119785	2684144900	00	0.00	N	2	450
417	20230719	21900	22500	22600	21850	77691	1714871250	00	0.00	N	5	-400
418	20230718	22300	22050	22450	21850	120168	2656362900	00	0.00	N	2	250
419	20230717	22050	22100	23150	21450	233033	5203099350	00	0.00	N	2	200
420	20230714	21850	22300	22450	21750	133329	2918569800	00	0.00	N	5	-450
421	20230713	22300	22600	22750	22150	92626	2076925100	00	0.00	N	5	-150
422	20230712	22450	22700	22700	22100	83860	1874472350	00	0.00	N	2	50
423	20230711	22400	22450	22850	22250	67514	1515664000	00	0.00	N	2	50
424	20230710	22350	22200	22450	21450	96693	2126871800	00	0.00	N	2	250
425	20230707	22100	22450	22500	21850	104403	2302710550	00	0.00	N	5	-350
426	20230706	22450	22750	23450	22450	145410	3325013250	00	0.00	N	5	-400
427	20230705	22850	23400	23400	22600	105989	2424073100	00	0.00	N	5	-400
428	20230704	23250	23650	23700	23250	87028	2039902050	00	0.00	N	5	-150
429	20230703	23400	23350	24200	23200	281365	6682519100	00	0.00	N	2	600
430	20230630	22800	23150	23150	22550	72506	1648339450	00	0.00	N	5	-250
431	20230629	23050	22850	23250	22350	108178	2472411850	00	0.00	N	2	350
432	20230628	22700	22650	23150	22550	71069	1620558300	00	0.00	N	2	100
433	20230627	22600	22550	22700	22000	88393	1972735450	00	0.00	N	2	50
434	20230626	22550	22800	22850	22200	112368	2527015350	00	0.00	N	5	-500
435	20230623	23050	23350	23350	22800	128695	2969241250	00	0.00	N	5	-200
436	20230622	23250	24000	24050	23000	179946	4233114950	00	0.00	N	5	-750
437	20230621	24000	24100	25350	23400	421078	10268706950	00	0.00	N	2	200
438	20230620	23800	24500	24500	23500	194175	4610891400	00	0.00	N	5	-700
439	20230619	24500	24700	25000	24300	216344	5315884900	00	0.00	N	3	0
440	20230616	24500	23350	24500	22900	361350	8658330350	00	0.00	N	2	1500
441	20230615	23000	22550	24000	22550	241111	5611696750	00	0.00	N	2	500
442	20230614	22500	23200	23250	22300	122330	2777262650	00	0.00	N	5	-550
443	20230613	23050	23300	23450	22750	127342	2936897850	00	0.00	N	5	-350
444	20230612	23400	23100	23500	22900	165561	3855958800	00	0.00	N	2	600
445	20230609	22800	23250	23250	22400	100731	2302520400	00	0.00	N	5	-300
446	20230608	23100	22800	23600	22500	156770	3643592600	00	0.00	N	2	250
447	20230607	22850	23000	23150	22500	76041	1737771300	00	0.00	N	3	0
448	20230605	22850	23050	23150	22400	78291	1780343750	00	0.00	N	3	0
449	20230602	22850	22000	22850	21850	140804	3182834400	00	0.00	N	2	1050
450	20230601	21800	22000	22500	21600	96214	2103924400	00	0.00	N	2	100
451	20230531	21700	21500	22150	21400	85609	1863158450	00	0.00	N	2	150
452	20230530	21550	22300	22300	21500	108118	2351946950	00	0.00	N	5	-500
453	20230526	22050	22700	22750	21900	78644	1751857450	00	0.00	N	5	-500
454	20230525	22550	22550	23150	22250	126085	2863176700	00	0.00	N	3	0
455	20230524	22550	22500	22700	22150	62972	1412478500	00	0.00	N	2	50
456	20230523	22500	22250	23150	22150	171119	3870428350	00	0.00	N	2	550
457	20230522	21950	21600	21950	21450	34818	757675900	00	0.00	N	2	300
458	20230519	21650	22100	22250	21500	69367	1507483150	00	0.00	N	5	-500
459	20230518	22150	21900	22150	21700	63728	1395264900	00	0.00	N	2	450
460	20230517	21700	20500	21850	20500	76549	1649450200	00	0.00	N	2	950
461	20230516	20750	20600	21000	20350	43603	901504850	00	0.00	N	2	50
462	20230515	20700	21050	21300	20250	127044	2617719200	00	0.00	N	5	-600
463	20230512	21300	21750	21850	21300	72725	1568223300	00	0.00	N	5	-550
464	20230511	21850	21750	22450	21750	65265	1439487200	00	0.00	N	2	250
465	20230510	21600	21500	22050	21200	59929	1301878550	00	0.00	N	5	-100
466	20230509	21700	21550	21800	21000	99128	2112275700	00	0.00	N	2	50
467	20230508	21650	22100	22500	21600	125065	2757780400	00	0.00	N	5	-550
468	20230504	22200	22100	22500	22000	63726	1413304300	00	0.00	N	5	-150
469	20230503	22350	22750	22800	22200	81110	1821673850	00	0.00	N	5	-250
470	20230502	22600	22700	22800	21650	159948	3576411850	00	0.00	N	5	-200
471	20230428	22800	23350	23500	22500	109334	2504030000	00	0.00	N	5	-550
472	20230427	23350	22900	23400	22550	153390	3526083650	00	0.00	N	2	550
473	20230426	22800	22750	23350	22250	137140	3129295800	00	0.00	N	2	150
474	20230425	22650	22300	23100	22050	200788	4527600500	00	0.00	N	2	200
475	20230424	22450	22100	22650	21800	124102	2752894050	00	0.00	N	2	150
476	20230421	22300	23400	23400	22300	296998	6724756250	00	0.00	N	5	-1300
477	20230420	23600	25500	25500	23550	541670	13159029050	00	0.00	N	5	-1900
478	20230419	25500	23850	25650	23800	781738	19549900600	00	0.00	N	2	2000
479	20230418	23500	24350	24900	23250	377628	9077915950	00	0.00	N	5	-650
480	20230417	24150	23600	25100	23450	458985	11238414300	00	0.00	N	2	600
481	20230414	23550	24150	24150	23200	197946	4655512450	00	0.00	N	5	-100
482	20230413	23650	23750	24350	23200	297881	7101397900	00	0.00	N	2	50
483	20230412	23600	23600	24950	23250	825135	19933507800	00	0.00	N	2	500
484	20230411	23100	22500	23150	21950	378887	8595322600	00	0.00	N	2	800
485	20230410	22300	22700	22900	22050	183418	4125013950	00	0.00	N	5	-400
486	20230407	22700	21700	22850	21400	299051	6634551800	00	0.00	N	2	1000
487	20230406	21700	21850	22000	21250	143828	3105915700	00	0.00	N	5	-250
488	20230405	21950	21900	22200	21500	114054	2498176550	00	0.00	N	2	50
489	20230404	21900	22500	22900	21700	257805	5689460100	00	0.00	N	5	-850
490	20230403	22750	22900	23300	22050	233342	5283176550	00	0.00	N	2	400
491	20230331	22350	22000	22900	21750	213921	4778181250	00	0.00	N	2	250
492	20230330	22100	22850	23150	21900	238145	5342525600	00	0.00	N	5	-450
493	20230329	22550	21150	22600	20900	335638	7386573650	00	0.00	N	2	1400
494	20230328	21150	20750	21200	20550	115154	2407844800	00	0.00	N	2	200
495	20230327	20950	20900	21000	20450	113465	2352100600	00	0.00	N	2	300
496	20230324	20650	20800	21050	20100	108887	2242017800	00	0.00	N	2	150
497	20230323	20500	20800	21350	20300	132265	2750583350	00	0.00	N	5	-600
498	20230322	21100	21500	21550	20750	114645	2419042200	00	0.00	N	2	250
499	20230321	20850	21000	21250	20600	124661	2606542050	00	0.00	N	5	-150
500	20230320	21000	20350	21400	20150	241366	5050636950	00	0.00	N	2	1230
501	20230317	19770	19410	20250	19200	78760	1560725500	00	0.00	N	2	590
502	20230316	19180	19200	19470	18650	118536	2256290920	00	0.00	N	5	-20
503	20230315	19200	19180	19690	19040	86592	1670694560	00	0.00	N	2	560
504	20230314	18640	19700	20150	18540	140897	2680953410	00	0.00	N	5	-1130
505	20230313	19770	19720	19970	19330	101763	1997456800	00	0.00	N	5	-210
506	20230310	19980	20400	20800	19890	138361	2788206840	00	0.00	N	5	-820
507	20230309	20800	21650	22000	20650	146000	3080803350	00	0.00	N	5	-700
508	20230308	21500	21200	21550	20750	96041	2043020600	00	0.00	N	2	150
509	20230307	21350	21900	21900	21250	89254	1914613200	00	0.00	N	5	-550
510	20230306	21900	22200	22400	21500	143971	3161465650	00	0.00	N	2	50
511	20230303	21850	21250	22000	21250	136871	2966046050	00	0.00	N	2	600
512	20230302	21250	21500	21650	20850	102556	2179969650	00	0.00	N	2	150
513	20230228	21100	21000	21250	20700	58999	1237761050	00	0.00	N	2	350
514	20230227	20750	20900	20900	20300	45282	932351900	00	0.00	N	5	-250
515	20230224	21000	21150	21300	20600	87036	1817108700	00	0.00	N	5	-100
516	20230223	21100	21000	21350	20700	114670	2413015250	00	0.00	N	2	300
517	20230222	20800	21100	21850	20600	182230	3843287050	00	0.00	N	5	-750
518	20230221	21550	20800	21700	20750	247546	5299639100	00	0.00	N	2	950
519	20230220	20600	20650	20850	20250	53950	1109141950	00	0.00	N	5	-250
520	20230217	20850	20000	21450	19970	172228	3601008800	00	0.00	N	2	500
521	20230216	20350	19550	20400	19390	84418	1692679630	00	0.00	N	2	1050
522	20230215	19300	19820	20000	19110	78617	1530502700	00	0.00	N	5	-500
523	20230214	19800	20050	20050	19720	48374	960255420	00	0.00	N	5	-120
524	20230213	19920	20100	20100	19630	60249	1189941340	00	0.00	N	5	-180
525	20230210	20100	20700	20700	19960	79343	1593334240	00	0.00	N	5	-550
526	20230209	20650	20600	21050	20200	81920	1698020450	00	0.00	N	2	200
527	20230208	20450	20550	20850	20400	76320	1572672250	00	0.00	N	2	150
528	20230207	20300	20250	20750	20050	60568	1232448000	00	0.00	N	2	250
529	20230206	20050	19810	20200	19560	57823	1154467430	00	0.00	N	2	240
530	20230203	19810	20100	20300	19800	63800	1271178400	00	0.00	N	5	-290
531	20230202	20100	20600	20600	20000	81177	1645815550	00	0.00	N	3	0
532	20230201	20100	19530	20350	19530	94002	1879765360	00	0.00	N	2	600
533	20230131	19500	19800	20050	19380	108090	2118515200	00	0.00	N	5	-300
534	20230130	19800	19990	20200	19400	105106	2077030860	00	0.00	N	2	20
535	20230127	19780	19360	20100	19300	173754	3443280200	00	0.00	N	2	530
536	20230126	19250	19100	19250	18870	69589	1328433650	00	0.00	N	2	60
537	20230125	19190	19020	19330	18640	139561	2641351760	00	0.00	N	2	190
538	20230120	19000	18350	19150	18200	119164	2228963600	00	0.00	N	2	500
539	20230119	18500	18550	18950	18150	91040	1681101350	00	0.00	N	5	-200
540	20230118	18700	18900	19050	18600	60639	1137725250	00	0.00	N	5	-250
541	20230117	18950	19400	19500	18800	83166	1577084850	00	0.00	N	5	-300
542	20230116	19250	20200	20200	19150	122640	2390790550	00	0.00	N	5	-750
543	20230113	20000	19850	20050	19500	58772	1168282200	00	0.00	N	2	300
544	20230112	19700	19400	20100	19200	108164	2127697400	00	0.00	N	2	700
545	20230111	19000	18750	19300	18650	73477	1398380850	00	0.00	N	2	300
546	20230110	18700	18800	19400	18700	110423	2101346600	00	0.00	N	3	0
547	20230109	18700	18750	19150	18300	112207	2097781650	00	0.00	N	2	200
548	20230106	18500	18100	18700	18100	83788	1543347050	00	0.00	N	2	100
549	20230105	18400	19100	19100	18150	93892	1735430100	00	0.00	N	5	-600
550	20230104	19000	19000	19150	18350	159161	2965054050	00	0.00	N	5	-200
551	20230103	19200	19600	20000	18650	74181	1415533200	00	0.00	N	5	-400
552	20230102	19600	19650	20500	19450	51837	1032636200	00	0.00	N	3	0
553	20221229	19600	20350	20550	19500	96794	1924953450	00	0.00	N	5	-1150
554	20221228	20750	20700	20750	20050	136575	2790610450	02	0.00	N	5	-50
555	20221227	20800	20700	21100	20350	86367	1783717500	00	0.00	N	2	500
556	20221226	20300	20200	20950	20200	56675	1162671400	00	0.00	N	2	100
557	20221223	20200	20550	20800	20100	87550	1778579200	00	0.00	N	5	-800
558	20221222	21000	20250	21050	20250	81003	1686536500	00	0.00	N	2	950
559	20221221	20050	20400	20700	20000	38363	777891100	00	0.00	N	5	-200
560	20221220	20250	20700	20850	19750	78886	1598294950	00	0.00	N	5	-450
561	20221219	20700	20650	21600	20350	117601	2456856600	00	0.00	N	5	-50
562	20221216	20750	20650	21350	20450	55300	1155474550	00	0.00	N	5	-250
563	20221215	21000	20950	21250	20600	52822	1107459300	00	0.00	N	2	50
564	20221214	20950	20450	21000	20400	40861	847788450	00	0.00	N	2	450
565	20221213	20500	20800	21050	20250	54291	1112439700	00	0.00	N	5	-400
566	20221212	20900	20200	21300	20200	67422	1409131950	00	0.00	N	2	400
567	20221209	20500	20900	20900	20100	87311	1789898850	00	0.00	N	5	-50
568	20221208	20550	21400	21500	20150	172101	3572957000	00	0.00	N	5	-750
569	20221207	21300	21200	21750	20950	138679	2953758350	00	0.00	N	2	150
570	20221206	21150	22900	22900	21100	219210	4766227250	00	0.00	N	5	-2050
571	20221205	23200	22750	23700	22750	148314	3452113800	00	0.00	N	2	450
572	20221202	22750	22700	23100	22200	98893	2240759250	00	0.00	N	2	250
573	20221201	22500	23250	23550	22400	197928	4507923500	00	0.00	N	5	-500
574	20221130	23000	23700	24050	22850	152715	3546841800	00	0.00	N	5	-700
575	20221129	23700	22850	24650	22650	332406	7924800000	00	0.00	N	2	850
576	20221128	22850	23650	23950	22750	319093	7428521100	00	0.00	N	5	-450
577	20221125	23300	21450	23300	21200	417597	9333108950	00	0.00	N	2	1850
578	20221124	21450	20800	21600	20350	179721	3806105850	00	0.00	N	2	900
579	20221123	20550	20850	21400	20200	179053	3722153700	00	0.00	N	2	150
580	20221122	20400	19050	20650	19000	187954	3788524600	00	0.00	N	2	1400
581	20221121	19000	19200	19400	18500	68833	1292073750	00	0.00	N	5	-200
582	20221118	19200	19950	20000	19100	100409	1951928150	00	0.00	N	5	-850
583	20221117	20050	20050	20300	19650	58429	1162042850	00	0.00	N	2	50
584	20221116	20000	20500	20750	19900	117461	2370151150	00	0.00	N	5	-350
585	20221115	20350	20150	22000	19900	558703	11772468900	00	0.00	N	2	600
586	20221114	19750	19350	20000	19150	287398	5638362800	00	0.00	N	2	1400
587	20221111	18350	18600	18700	18050	74381	1385241650	00	0.00	N	2	300
588	20221110	18050	17700	18050	17500	33026	591523150	00	0.00	N	2	250
589	20221109	17800	18200	18300	17500	53093	949902000	00	0.00	N	5	-200
590	20221108	18000	18100	18500	17800	44306	802738950	00	0.00	N	5	-50
591	20221107	18050	18550	18700	17750	60311	1089300000	00	0.00	N	5	-250
592	20221104	18300	17850	18450	17550	63588	1147475800	00	0.00	N	2	500
593	20221103	17800	16850	18050	16800	74026	1310886450	00	0.00	N	2	550
594	20221102	17250	17400	17750	17000	51832	897733850	00	0.00	N	3	0
595	20221101	17250	16450	17400	16450	69542	1184758900	00	0.00	N	2	900
596	20221031	16350	16700	16800	16350	20397	336703500	00	0.00	N	3	0
597	20221028	16350	16650	16950	16050	53750	884328700	00	0.00	N	5	-350
598	20221027	16700	16200	16800	16200	35432	590958050	00	0.00	N	2	550
599	20221026	16150	16600	16650	16100	39388	643712950	00	0.00	N	5	-350
600	20221025	16500	17050	17050	16350	68634	1140100800	00	0.00	N	5	-300
601	20221024	16800	17200	17400	16650	123187	2102941550	00	0.00	N	5	-50
602	20221021	16850	17150	17450	16600	36349	618851950	00	0.00	N	5	-300
603	20221020	17150	17450	17450	16800	33150	566434050	00	0.00	N	5	-50
604	20221019	17200	17150	17550	16900	41220	707703800	00	0.00	N	2	50
605	20221018	17150	17000	17600	16800	54170	928092900	00	0.00	N	2	500
606	20221017	16650	15800	17100	15700	69474	1149180150	00	0.00	N	2	350
607	20221014	16300	16600	16750	16150	51172	841823500	00	0.00	N	2	400
608	20221013	15900	16700	16750	15900	64566	1037834550	00	0.00	N	5	-900
609	20221012	16800	16900	16950	16100	65061	1079489250	00	0.00	N	2	150
610	20221011	16650	17750	17950	16000	190895	3199665800	00	0.00	N	5	-500
611	20221007	17150	17450	20000	17100	316659	5777040800	00	0.00	N	5	-300
612	20221006	17450	16850	17800	16800	62192	1083217450	00	0.00	N	2	950
613	20221005	16500	17750	17750	16500	70962	1205544950	00	0.00	N	5	-550
614	20221004	17050	16100	17300	15650	123677	2057523550	00	0.00	N	2	1700
615	20220930	15350	14450	15700	14450	91113	1381498050	00	0.00	N	2	350
616	20220929	15000	16350	16450	14950	134216	2101420150	00	0.00	N	5	-700
617	20220928	15700	16900	17250	15400	187771	3002848150	00	0.00	N	5	-1550
618	20220927	17250	16650	17250	16150	78735	1324811600	00	0.00	N	2	550
619	20220926	16700	17900	17900	16700	95513	1650791200	00	0.00	N	5	-1200
620	20220923	17900	19250	19300	17650	188678	3427848050	00	0.00	N	5	-1350
621	20220922	19250	19150	19250	18600	57282	1082853300	00	0.00	N	5	-100
622	20220921	19350	19600	19700	19000	50850	981834450	00	0.00	N	3	0
623	20220920	19350	19450	19650	19000	48539	939015750	00	0.00	N	2	350
624	20220919	19000	20150	20350	19000	89431	1750772400	00	0.00	N	5	-1400
625	20220916	20400	20750	21000	19150	158898	3160998550	00	0.00	N	5	-200
626	20220915	20600	20250	21650	19950	153751	3201917450	00	0.00	N	2	350
627	20220914	20250	20600	21050	20200	123308	2542443850	00	0.00	N	5	-1200
628	20220913	21450	21550	21600	20850	141086	3000428500	00	0.00	N	2	150
629	20220908	21300	21500	21900	20450	317677	6807620950	00	0.00	N	2	950
630	20220907	20350	19650	20600	19300	111586	2253641100	00	0.00	N	2	450
631	20220906	19900	19550	20000	19350	75715	1487352550	00	0.00	N	2	100
632	20220905	19800	19650	19900	18850	142356	2754169400	00	0.00	N	5	-150
633	20220902	19950	20800	21350	19750	112012	2272138350	00	0.00	N	5	-850
634	20220901	20800	21100	21450	20750	128434	2706172850	00	0.00	N	5	-800
635	20220831	21600	20650	21700	19950	197112	4104076950	00	0.00	N	2	700
636	20220830	20900	20800	22050	20550	611856	13151667850	00	0.00	N	2	450
637	20220829	20450	18250	20600	18200	432029	8577624550	00	0.00	N	2	1450
638	20220826	19000	19750	20100	18950	102255	1987842900	00	0.00	N	5	-600
639	20220825	19600	19500	20300	19400	212151	4196842600	00	0.00	N	2	400
640	20220824	19200	18250	20900	18250	1066675	20890022650	00	0.00	N	2	1000
641	20220823	18200	17050	18500	16950	104451	1873037750	00	0.00	N	2	1000
642	20220822	17200	17900	18000	17200	51417	903833000	00	0.00	N	5	-1000
643	20220819	18200	18800	19050	18100	69438	1284720400	00	0.00	N	5	-600
644	20220818	18800	18150	19100	18100	98679	1830259300	00	0.00	N	2	400
645	20220817	18400	18400	18600	18050	62592	1144612800	00	0.00	N	3	0
646	20220816	18400	19000	19200	18350	149419	2799147950	00	0.00	N	2	100
647	20220812	18300	17800	18750	17500	246138	4492850600	00	0.00	N	2	700
648	20220811	17600	16700	18350	16450	451714	7891136050	00	0.00	N	2	1750
649	20220810	15850	15900	16100	15750	23985	384322750	00	0.00	N	5	-200
650	20220809	16050	16050	16350	15750	29207	465893300	00	0.00	N	3	0
651	20220808	16050	16200	16350	15900	37737	606113950	00	0.00	N	5	-150
652	20220805	16200	16350	16450	16100	18742	304301650	00	0.00	N	5	-150
653	20220804	16350	16450	16450	16200	21146	344617450	00	0.00	N	2	50
654	20220803	16300	16100	16600	16050	41160	673297450	00	0.00	N	2	250
655	20220802	16050	16200	16400	15950	19400	312806550	00	0.00	N	5	-250
656	20220801	16300	16000	16700	15850	45733	747105400	00	0.00	N	2	150
657	20220729	16150	15400	16300	15300	70541	1116005050	00	0.00	N	2	800
658	20220728	15350	15400	15500	15150	22373	342814850	00	0.00	N	2	100
659	20220727	15250	15150	15350	14800	24177	367277350	00	0.00	N	2	100
660	20220726	15150	15000	15200	14900	13878	208509100	00	0.00	N	2	250
661	20220725	14900	15200	15400	14900	13479	203384300	00	0.00	N	5	-350
662	20220722	15250	15600	15700	15250	20988	324058550	00	0.00	N	5	-100
663	20220721	15350	15350	15550	15250	16615	255503100	00	0.00	N	2	50
664	20220720	15300	15500	15500	15250	17969	276551050	00	0.00	N	2	100
665	20220719	15200	15000	15300	15000	7369	111682050	00	0.00	N	5	-50
666	20220718	15250	15000	15400	14850	20793	312467650	00	0.00	N	2	350
667	20220715	14900	14800	14950	14500	12322	182094100	00	0.00	N	2	100
668	20220714	14800	14400	14900	14400	12352	181755000	00	0.00	N	5	-50
669	20220713	14850	14400	14900	14300	13266	194095900	00	0.00	N	2	350
670	20220712	14500	14850	15000	14450	19277	281637900	00	0.00	N	5	-650
671	20220711	15150	15000	15550	14900	26299	398918700	00	0.00	N	2	150
672	20220708	15000	15000	15050	14800	20428	305338900	00	0.00	N	2	250
673	20220707	14750	14400	15100	14400	18669	274845000	00	0.00	N	2	400
674	20220706	14350	14700	14800	14250	22033	319112450	00	0.00	N	5	-350
675	20220705	14700	14300	14900	14300	22727	333056350	00	0.00	N	2	550
676	20220704	14150	14650	14850	13950	30422	431907000	00	0.00	N	5	-550
677	20220701	14700	15000	15550	14500	39863	592683450	00	0.00	N	5	-500
678	20220630	15200	15950	15950	15150	26638	411905700	00	0.00	N	5	-750
679	20220629	15950	16200	16600	15900	36490	586698200	00	0.00	N	5	-450
680	20220628	16400	15750	16450	15350	49920	796833500	00	0.00	N	2	850
681	20220627	15550	14700	16000	14700	39844	620157150	00	0.00	N	2	1000
682	20220624	14550	13950	14800	13900	28959	417621550	00	0.00	N	2	600
683	20220623	13950	14550	14850	13850	70964	1005896350	00	0.00	N	5	-600
684	20220622	14550	15600	15800	14500	62766	933966250	00	0.00	N	5	-900
685	20220621	15450	15350	15900	15350	20423	319015850	00	0.00	N	2	100
686	20220620	15350	16200	16250	15250	33191	514727350	00	0.00	N	5	-850
687	20220617	16200	15000	16300	14850	43924	688088800	00	0.00	N	2	800
688	20220616	15400	15600	16100	15200	36520	576204050	00	0.00	N	3	0
689	20220615	15400	15750	16200	15250	47075	732585050	00	0.00	N	5	-600
690	20220614	16000	15500	16200	15500	46237	731517950	00	0.00	N	5	-150
691	20220613	16150	16950	17100	16150	69383	1139547150	00	0.00	N	5	-1200
692	20220610	17350	17850	17850	17350	31658	554975600	00	0.00	N	5	-500
693	20220609	17850	17150	18000	17000	50361	882960400	00	0.00	N	2	700
694	20220608	17150	17250	17450	17100	33178	571951600	00	0.00	N	5	-100
695	20220607	17250	17650	17650	17150	28349	488866150	00	0.00	N	5	-450
696	20220603	17700	17550	17800	17300	23775	418552900	00	0.00	N	2	250
697	20220602	17450	17700	17700	17200	21128	368018100	00	0.00	N	5	-200
698	20220531	17650	17450	17900	17200	49688	875960700	00	0.00	N	2	200
699	20220530	17450	17300	17600	17250	31749	552437700	00	0.00	N	2	50
700	20220527	17400	17100	17700	16900	44521	773073450	00	0.00	N	2	650
701	20220526	16750	17000	17150	16550	31253	527708650	00	0.00	N	5	-250
702	20220525	17000	17000	17300	16550	44338	751558550	00	0.00	N	2	100
703	20220524	16900	17700	17750	16850	71044	1218852000	00	0.00	N	5	-800
704	20220523	17700	18000	18250	17600	38985	692784350	00	0.00	N	5	-250
705	20220520	17950	17950	18150	17750	48352	867572200	00	0.00	N	3	0
706	20220519	17950	18050	18100	17600	80227	1429284900	00	0.00	N	5	-550
707	20220518	18500	18250	19050	18000	170006	3168161900	00	0.00	N	5	-450
708	20220517	18950	18000	19200	17900	72076	1341036900	00	0.00	N	2	950
709	20220516	18000	17550	18350	17550	21206	380515800	00	0.00	N	2	50