KissMeData/007770/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	10280	10760	10760	9990	34624	353683195	00	0.00	N	5	-700
3	20250411	10980	11100	11100	10710	4017	43445140	00	0.00	N	5	-120
4	20250410	11100	11000	11220	10800	4024	44032235	00	0.00	N	2	200
5	20250409	10900	11450	11450	10800	11046	123098440	00	0.00	N	5	-460
6	20250408	11360	10740	11430	10740	15100	169662925	00	0.00	N	2	620
7	20250407	10740	10310	11100	10300	9542	102281880	00	0.00	N	5	-150
8	20250404	10890	10130	11300	9870	20548	220824835	00	0.00	N	2	640
9	20250403	10250	9990	10250	9920	1392	14140390	00	0.00	N	2	260
10	20250402	9990	9930	10190	9910	3558	35503635	00	0.00	N	5	-120
11	20250401	10110	9810	10500	9810	4813	49160610	00	0.00	N	2	150
12	20250331	9960	9810	10500	9810	2464	24435180	00	0.00	N	5	-220
13	20250328	10180	10300	10350	10160	651	6672550	00	0.00	N	5	-120
14	20250327	10300	10470	10470	10170	1130	11599860	00	0.00	N	2	70
15	20250326	10230	10090	10410	10010	1048	10782945	00	0.00	N	2	140
16	20250325	10090	10310	10310	10010	1584	15992940	00	0.00	N	5	-120
17	20250324	10210	10210	10300	10200	3418	34924210	00	0.00	N	5	-260
18	20250321	10470	10550	10790	10350	1997	20921610	00	0.00	N	5	-80
19	20250320	10550	10720	10720	10350	1909	19911330	00	0.00	N	2	100
20	20250319	10450	10510	10550	10310	3543	36837360	00	0.00	N	5	-70
21	20250318	10520	10660	10770	10400	2182	23006050	00	0.00	N	5	-140
22	20250317	10660	10630	10800	10600	1605	17097265	00	0.00	N	2	30
23	20250314	10630	10510	10650	10390	833	8752930	00	0.00	N	2	120
24	20250313	10510	10580	10590	10510	1044	10985640	00	0.00	N	5	-80
25	20250312	10590	10510	10820	10490	2271	23920060	00	0.00	N	2	80
26	20250311	10510	10940	10940	10310	8456	88576280	00	0.00	N	5	-440
27	20250310	10950	10930	11220	10800	1112	12121700	00	0.00	N	2	10
28	20250307	10940	11220	11220	10770	10120	110027070	00	0.00	N	5	-280
29	20250306	11220	11060	11240	10950	6675	73589850	00	0.00	N	2	70
30	20250305	11150	11500	11500	11100	1717	19152605	00	0.00	N	5	-50
31	20250304	11200	11010	11440	11010	1105	12262860	00	0.00	N	5	-10
32	20250228	11210	11420	11420	11160	1948	21861510	00	0.00	N	5	-210
33	20250227	11420	11640	11640	11420	774	8862820	00	0.00	N	5	-220
34	20250226	11640	11600	11700	11400	3547	41058280	00	0.00	N	2	40
35	20250225	11600	11700	11700	11470	4857	56090960	00	0.00	N	5	-100
36	20250224	11700	11700	11700	11540	3576	41705720	00	0.00	N	2	100
37	20250221	11600	11600	11950	11480	7113	82510600	00	0.00	N	5	-10
38	20250220	11610	11850	11850	11440	3233	37510460	00	0.00	N	5	-130
39	20250219	11740	11650	11990	11550	5424	63159790	00	0.00	N	5	-60
40	20250218	11800	11800	12000	11460	3769	43815700	00	0.00	N	3	0
41	20250217	11800	11630	12060	11290	9188	107536870	00	0.00	N	2	260
42	20250214	11540	11550	11700	11050	4740	54304400	00	0.00	N	5	-10
43	20250213	11550	11290	11650	11180	3063	35101410	00	0.00	N	2	260
44	20250212	11290	11390	11600	11160	3860	43527750	00	0.00	N	5	-100
45	20250211	11390	11300	11560	11220	5279	59812260	00	0.00	N	2	90
46	20250210	11300	11480	11570	11240	5942	67491390	00	0.00	N	5	-290
47	20250207	11590	11840	11910	11580	5487	64072510	00	0.00	N	5	-410
48	20250206	12000	11980	12060	11760	6186	73400720	00	0.00	N	2	20
49	20250205	11980	11310	12000	11260	13553	158320900	00	0.00	N	2	500
50	20250204	11480	11240	11540	11210	12813	144975220	00	0.00	N	2	240
51	20250203	11240	11420	11690	11000	13782	154664850	00	0.00	N	5	-190
52	20250131	11430	10590	11590	10570	41114	463332700	00	0.00	N	2	870
53	20250124	10560	10640	10850	10510	5284	55939900	00	0.00	N	5	-110
54	20250123	10670	10550	10850	10460	6220	65979610	00	0.00	N	2	70
55	20250122	10600	10680	10680	10550	2432	25776110	00	0.00	N	5	-150
56	20250121	10750	10960	10960	10680	3005	32386960	00	0.00	N	5	-210
57	20250120	10960	10910	11120	10800	3602	39265950	00	0.00	N	2	50
58	20250117	10910	11080	11080	10900	3145	34367850	00	0.00	N	5	-170
59	20250116	11080	11090	11150	10960	4569	50464100	00	0.00	N	5	-10
60	20250115	11090	11050	11130	10850	3717	40764130	00	0.00	N	2	40
61	20250114	11050	10950	11130	10950	3037	33467040	00	0.00	N	5	-70
62	20250113	11120	11250	11250	11010	3879	42864560	00	0.00	N	5	-140
63	20250110	11260	11300	11300	11050	2466	27491860	00	0.00	N	2	80
64	20250109	11180	11130	11240	11130	3392	37877310	00	0.00	N	2	30
65	20250108	11150	11160	11280	11120	3105	34652630	00	0.00	N	5	-120
66	20250107	11270	11170	11350	11100	7096	79470970	00	0.00	N	3	0
67	20250106	11270	11350	11350	11190	4492	50518650	00	0.00	N	5	-80
68	20250103	11350	11420	11500	11200	8223	93155560	00	0.00	N	2	200
69	20250102	11150	11150	11530	11130	5573	63015080	00	0.00	N	3	0
70	20241230	11150	11320	11320	11000	2776	30882440	00	0.00	N	5	-170
71	20241227	11320	11550	11550	11000	7389	82593210	02	0.00	N	5	-30
72	20241226	11350	11740	11740	11220	13402	152992210	00	0.00	N	5	-110
73	20241224	11460	11460	11770	11370	4783	54774720	00	0.00	N	5	-110
74	20241223	11570	11600	11840	11050	5508	63456240	00	0.00	N	5	-100
75	20241220	11670	11700	12020	11250	6467	74712950	00	0.00	N	5	-40
76	20241219	11710	11830	12250	11590	4161	48865720	00	0.00	N	5	-120
77	20241218	11830	11650	11850	11400	7623	89198540	00	0.00	N	2	130
78	20241217	11700	11740	12000	11560	9930	116260320	00	0.00	N	5	-150
79	20241216	11850	12040	12330	11620	46780	562227540	00	0.00	N	2	320
80	20241213	11530	11490	11610	11210	11604	131967150	00	0.00	N	2	40
81	20241212	11490	11480	11810	10860	44701	503068230	00	0.00	N	5	-130
82	20241211	11620	10800	11660	10750	92704	1041103620	00	0.00	N	2	1110
83	20241210	10510	10300	10800	9710	51222	526999010	00	0.00	N	2	410
84	20241209	10100	9350	11710	9050	146645	1547437760	00	0.00	N	2	510
85	20241206	9590	9920	9920	9000	12613	119881830	00	0.00	N	5	-330
86	20241205	9920	10260	10710	9830	19346	197572700	00	0.00	N	5	-260
87	20241204	10180	10650	11280	10150	64892	688457070	00	0.00	N	2	200
88	20241203	9980	9930	10010	9880	11095	116933700	00	0.00	N	5	-30
89	20241202	10010	10080	10100	9890	2827	28149150	00	0.00	N	5	-10
90	20241129	10020	10090	10090	9910	2139	21301190	00	0.00	N	5	-30
91	20241128	10050	10000	10080	9970	1752	17575130	00	0.00	N	2	80
92	20241127	9970	10100	10100	9940	1660	16611110	00	0.00	N	5	-20
93	20241126	9990	10010	10110	9900	2673	26636400	00	0.00	N	5	-20
94	20241125	10010	10000	10100	9960	2969	29738950	00	0.00	N	5	-60
95	20241122	10070	9990	10190	9990	1524	15316750	00	0.00	N	5	-20
96	20241121	10090	10110	10180	10000	2595	26112640	00	0.00	N	5	-20
97	20241120	10110	10190	10330	10100	9802	99630400	00	0.00	N	5	-240
98	20241119	10350	10260	10500	10250	3391	34920610	00	0.00	N	5	-120
99	20241118	10470	10730	10730	10400	2194	22968110	00	0.00	N	5	-10
100	20241115	10480	10260	10590	10250	1450	15072280	00	0.00	N	2	120
101	20241114	10360	10650	10910	10360	12761	134800090	00	0.00	N	5	-560
102	20241113	10920	11080	11360	10850	2227	24565970	00	0.00	N	5	-320
103	20241112	11240	11240	11390	10750	8316	92007500	00	0.00	N	3	0
104	20241111	11240	11250	11500	11010	2755	30713220	00	0.00	N	5	-10
105	20241108	11250	11150	11360	11080	2497	27946370	00	0.00	N	2	20
106	20241107	11230	11130	11250	11100	2051	22839880	00	0.00	N	3	0
107	20241106	11230	11220	11330	11170	2504	28065890	00	0.00	N	5	-70
108	20241105	11300	11310	11400	11210	5254	59276870	00	0.00	N	2	10
109	20241104	11290	11310	11800	11290	4863	55647640	00	0.00	N	5	-10
110	20241101	11300	11590	11610	11290	4252	48264510	00	0.00	N	5	-320
111	20241031	11620	11570	11640	11410	1190	13719390	00	0.00	N	2	20
112	20241030	11600	11630	11840	11600	769	8996250	00	0.00	N	5	-30
113	20241029	11630	11850	11850	11600	675	7865400	00	0.00	N	2	10
114	20241028	11620	11710	11930	11610	3030	35398910	00	0.00	N	5	-90
115	20241025	11710	12050	12050	11660	3871	45536110	00	0.00	N	5	-340
116	20241024	12050	12120	12270	11950	2392	28818460	00	0.00	N	5	-70
117	20241023	12120	12080	12290	12020	2031	24663810	00	0.00	N	2	40
118	20241022	12080	12200	12200	12010	862	10420690	00	0.00	N	5	-130
119	20241021	12210	12300	12400	12180	3329	40772590	00	0.00	N	5	-170
120	20241018	12380	12320	12400	12020	2661	32568270	00	0.00	N	2	50
121	20241017	12330	12220	12460	12180	2028	24852320	00	0.00	N	5	-20
122	20241016	12350	12340	12400	12090	1048	12888590	00	0.00	N	2	10
123	20241015	12340	12170	12370	12130	2506	30763240	00	0.00	N	2	160
124	20241014	12180	12370	12470	12080	3506	42715230	00	0.00	N	5	-200
125	20241011	12380	12400	12450	12240	1754	21651510	00	0.00	N	5	-20
126	20241010	12400	12400	12560	12210	3074	37920460	00	0.00	N	3	0
127	20241008	12400	12120	12460	12010	3092	37931050	00	0.00	N	2	280
128	20241007	12120	12130	12130	11990	2842	34225410	00	0.00	N	5	-10
129	20241004	12130	12150	12230	12020	3416	41282640	00	0.00	N	5	-30
130	20241002	12160	12230	12250	12090	2529	30724340	00	0.00	N	5	-80
131	20240930	12240	12460	12460	12110	2678	32711750	00	0.00	N	5	-70
132	20240927	12310	12380	12500	12270	2393	29586850	00	0.00	N	5	-170
133	20240926	12480	12310	12500	12210	5070	62651330	00	0.00	N	2	60
134	20240925	12420	12200	12500	12180	3995	49257780	00	0.00	N	2	190
135	20240924	12230	12250	12300	12010	4575	55860320	00	0.00	N	5	-20
136	20240923	12250	12300	13520	12020	78715	1004587880	00	0.00	N	5	-50
137	20240920	12300	12230	12540	11900	9363	113565220	00	0.00	N	2	60
138	20240919	12240	11640	12390	11550	15216	181379230	00	0.00	N	2	600
139	20240913	11640	11230	11860	11190	4024	46174960	00	0.00	N	2	300
140	20240912	11340	10880	11400	10880	1292	14488710	00	0.00	N	2	360
141	20240911	10980	10820	11050	10820	2722	29756930	00	0.00	N	3	0
142	20240910	10980	11270	11270	10940	2603	28653210	00	0.00	N	5	-290
143	20240909	11270	10760	11280	10760	8718	95122970	00	0.00	N	2	10
144	20240906	11260	11780	11780	10810	5826	65614020	00	0.00	N	5	-530
145	20240905	11790	11600	11870	10900	10082	115636840	00	0.00	N	2	150
146	20240904	11640	11320	12000	11320	2839	32845280	00	0.00	N	5	-300
147	20240903	11940	11930	12020	11860	2734	32584670	00	0.00	N	5	-80
148	20240902	12020	11880	12420	11880	9249	112361750	00	0.00	N	2	150
149	20240830	11870	11850	12580	11450	26430	319463350	00	0.00	N	2	270
150	20240829	11600	11500	11800	11460	5652	65535850	00	0.00	N	2	20
151	20240828	11580	11920	13540	11580	139038	1766370810	00	0.00	N	5	-350
152	20240827	11930	12000	12410	11890	6207	74829310	00	0.00	N	5	-150
153	20240826	12080	12190	12190	12000	2228	26884320	00	0.00	N	5	-120
154	20240823	12200	12340	12450	12050	4214	51205130	00	0.00	N	5	-150
155	20240822	12350	12070	12390	12070	1422	17287190	00	0.00	N	2	150
156	20240821	12200	12190	12400	12010	2978	36134970	00	0.00	N	2	10
157	20240820	12190	12230	12490	12040	4134	50404540	00	0.00	N	5	-40
158	20240819	12230	12370	12370	11940	1586	19316090	00	0.00	N	5	-140
159	20240816	12370	12170	12550	12150	3615	44495060	00	0.00	N	2	140
160	20240814	12230	12320	12540	12050	3384	41432260	00	0.00	N	5	-70
161	20240813	12300	12340	12530	12260	4058	50333770	00	0.00	N	5	-50
162	20240812	12350	11720	12400	11720	10325	124707840	00	0.00	N	2	440
163	20240809	11910	11880	11950	11520	2391	28220900	00	0.00	N	2	270
164	20240808	11640	11260	11800	11250	4855	56522620	00	0.00	N	2	140
165	20240807	11500	10950	11800	10950	6352	72538410	00	0.00	N	2	230
166	20240806	11270	10800	11420	10610	11050	120786880	00	0.00	N	2	260
167	20240805	11010	11950	11970	10440	10770	120208280	00	0.00	N	5	-1040
168	20240802	12050	12480	12480	12050	3136	38540670	00	0.00	N	5	-310
169	20240801	12360	12020	12440	12020	2510	30852270	00	0.00	N	2	280
170	20240731	12080	12120	12120	11940	3645	43771440	00	0.00	N	5	-40
171	20240730	12120	12180	12290	12070	2041	24860350	00	0.00	N	5	-170
172	20240729	12290	12250	12500	12250	2618	32189730	00	0.00	N	5	-80
173	20240726	12370	12050	12500	12050	4050	49725080	00	0.00	N	2	200
174	20240725	12170	12420	12430	12100	5129	62632300	00	0.00	N	5	-230
175	20240724	12400	12510	12650	12400	4517	56417980	00	0.00	N	5	-120
176	20240723	12520	12620	12790	12450	3608	45192860	00	0.00	N	5	-100
177	20240722	12620	12920	13100	12600	7629	96777610	00	0.00	N	5	-300
178	20240719	12920	12930	13160	12810	5224	67553240	00	0.00	N	5	-90
179	20240718	13010	13110	13140	13000	4802	62623110	00	0.00	N	5	-130
180	20240717	13140	13380	13380	13110	3247	42831320	00	0.00	N	5	-50
181	20240716	13190	13360	13360	13120	3359	44268490	00	0.00	N	5	-170
182	20240715	13360	13270	13440	13270	2225	29581150	00	0.00	N	2	90
183	20240712	13270	13260	13400	13180	2647	34988920	00	0.00	N	2	10
184	20240711	13260	13300	13570	13190	3715	49353450	00	0.00	N	5	-160
185	20240710	13420	13200	13470	13190	3399	45163550	00	0.00	N	2	130
186	20240709	13290	13210	13300	13170	2633	34800990	00	0.00	N	2	80
187	20240708	13210	13300	13380	13100	2050	27031420	00	0.00	N	3	0
188	20240705	13210	13100	13490	13100	2241	29638580	00	0.00	N	2	110
189	20240704	13100	13030	13240	13010	4710	61587970	00	0.00	N	5	-60
190	20240703	13160	13330	13410	13160	8165	108018190	00	0.00	N	5	-180
191	20240702	13340	13350	13550	13330	3639	48590160	00	0.00	N	5	-140
192	20240701	13480	13320	13670	13320	3619	48661660	00	0.00	N	2	30
193	20240628	13450	13300	13660	13300	6070	81194060	00	0.00	N	2	40
194	20240627	13410	13410	13460	13340	6010	80322070	00	0.00	N	5	-60
195	20240626	13470	13440	13670	13380	3969	53298210	00	0.00	N	2	30
196	20240625	13440	13400	13780	13400	2969	40079020	00	0.00	N	5	-60
197	20240624	13500	13520	13700	13350	3995	53685310	00	0.00	N	5	-20
198	20240621	13520	13530	13650	13510	3321	44994480	00	0.00	N	5	-10
199	20240620	13530	13650	13730	13530	7889	106920040	00	0.00	N	5	-120
200	20240619	13650	13500	13780	13500	7905	107933470	00	0.00	N	2	130
201	20240618	13520	13600	13800	13520	6898	93792140	00	0.00	N	5	-150
202	20240617	13670	13660	13840	13600	10138	138649990	00	0.00	N	2	20
203	20240614	13650	13720	13800	13500	15968	216708900	00	0.00	N	2	30
204	20240613	13620	13690	15160	13620	303945	4405512940	00	0.00	N	5	-70
205	20240612	13690	13670	13710	13510	2859	38952670	00	0.00	N	2	70
206	20240611	13620	13320	13900	13320	9717	132879390	00	0.00	N	2	260
207	20240610	13360	13530	13530	13330	2660	35570400	00	0.00	N	5	-180
208	20240607	13540	13410	13600	13390	2993	40192440	00	0.00	N	2	130
209	20240605	13410	13640	13640	13400	1773	23821670	00	0.00	N	5	-70
210	20240604	13480	13640	13640	13310	5442	72858770	00	0.00	N	2	20
211	20240603	13460	13380	13480	13260	3364	45073090	00	0.00	N	2	70
212	20240531	13390	13680	13680	13390	5086	68740020	00	0.00	N	5	-80
213	20240530	13470	13590	13590	13470	4069	54865970	00	0.00	N	5	-120
214	20240529	13590	13420	13720	13380	2984	40272530	00	0.00	N	2	90
215	20240528	13500	13570	13600	13370	2652	35738950	00	0.00	N	2	80
216	20240527	13420	13500	13740	13370	5747	77492530	00	0.00	N	5	-80
217	20240524	13500	13580	13760	13500	6384	86391690	00	0.00	N	5	-190
218	20240523	13690	13630	13750	13400	14308	193949010	00	0.00	N	5	-10
219	20240522	13700	13890	13990	13650	8527	117088830	00	0.00	N	5	-190
220	20240521	13890	13840	14070	13710	15019	209208690	00	0.00	N	2	200
221	20240520	13690	13700	13950	13620	23156	317494400	00	0.00	N	5	-270
222	20240517	13960	14010	14090	13820	21972	305860200	00	0.00	N	5	-130
223	20240516	14090	14410	14560	14030	23003	325125830	00	0.00	N	5	-110
224	20240514	14200	14160	14610	14050	58793	837647210	00	0.00	N	5	-10
225	20240513	14210	13700	16660	13620	1160139	18070892440	00	0.00	N	2	510
226	20240510	13700	13710	13770	13610	5573	76181490	00	0.00	N	5	-10
227	20240509	13710	13590	13780	13470	5025	68772220	00	0.00	N	2	120
228	20240508	13590	13420	13600	13420	3831	51617380	00	0.00	N	2	50
229	20240507	13540	13350	13600	13350	8507	114708010	00	0.00	N	2	110
230	20240503	13430	13360	13490	13310	3473	46515130	00	0.00	N	2	60
231	20240502	13370	13220	13450	13220	4298	57306320	00	0.00	N	2	150
232	20240430	13220	13360	13500	13190	7341	98020740	00	0.00	N	5	-280
233	20240429	13500	13410	13520	13300	3424	45916180	00	0.00	N	2	90
234	20240426	13410	13320	13540	13200	2303	30765960	00	0.00	N	2	40
235	20240425	13370	13330	13430	13300	2988	39855880	00	0.00	N	5	-100
236	20240424	13470	13310	13540	13310	4264	57167340	00	0.00	N	2	100
237	20240423	13370	13130	13450	13130	5877	77959780	00	0.00	N	2	260
238	20240422	13110	13100	13390	13010	7208	94650300	00	0.00	N	2	20
239	20240419	13090	13370	13370	13000	4638	60783110	00	0.00	N	5	-290
240	20240418	13380	13020	13470	13020	3220	42678370	00	0.00	N	2	80
241	20240417	13300	13220	13590	13100	1719	22730660	00	0.00	N	2	80
242	20240416	13220	13370	13520	13000	4483	59253860	00	0.00	N	5	-300
243	20240415	13520	13400	13740	13270	3604	48440130	00	0.00	N	2	120
244	20240412	13400	13600	13650	13390	5728	77163910	00	0.00	N	5	-130
245	20240411	13530	13110	13530	13000	8232	108485310	00	0.00	N	2	260
246	20240409	13270	13270	13600	13140	7185	95182000	00	0.00	N	3	0
247	20240408	13270	14220	14220	13250	28195	383847080	00	0.00	N	5	-950
248	20240405	14220	14350	14370	14160	4345	61912530	00	0.00	N	5	-160
249	20240404	14380	14370	14530	14220	4097	59026870	00	0.00	N	2	50
250	20240403	14330	14480	14480	14240	6808	97204490	00	0.00	N	5	-90
251	20240402	14420	14230	14480	14230	5963	85343590	00	0.00	N	5	-10
252	20240401	14430	14370	14610	14370	2425	34972280	00	0.00	N	2	60
253	20240329	14370	14800	14800	14320	13552	195186320	00	0.00	N	5	-230
254	20240328	14600	14600	14760	14550	9985	145882590	00	0.00	N	5	-230
255	20240327	14830	14790	14920	14610	5542	81383660	00	0.00	N	2	40
256	20240326	14790	15090	15230	14720	11534	172168700	00	0.00	N	5	-370
257	20240325	15160	15270	15360	15060	5728	86918430	00	0.00	N	5	-210
258	20240322	15370	15370	15420	15210	9612	147326590	00	0.00	N	3	0
259	20240321	15370	15290	15380	15230	10331	158205670	00	0.00	N	2	70
260	20240320	15300	14910	15340	14850	11214	170212650	00	0.00	N	2	300
261	20240319	15000	14770	15150	14770	9635	144567460	00	0.00	N	2	160
262	20240318	14840	14530	14870	14530	6666	97876480	00	0.00	N	2	170
263	20240315	14670	14600	14900	14470	7799	113702110	00	0.00	N	3	0
264	20240314	14670	14620	14710	14500	4169	60819850	00	0.00	N	2	50
265	20240313	14620	14510	15000	14510	3738	54648620	00	0.00	N	2	10
266	20240312	14610	14710	14750	14410	3932	57404560	00	0.00	N	5	-40
267	20240311	14650	14410	14650	14160	12907	185258320	00	0.00	N	2	330
268	20240308	14320	14550	14660	14290	11760	169676470	00	0.00	N	5	-230
269	20240307	14550	14680	14990	14520	4148	60708130	00	0.00	N	5	-130
270	20240306	14680	14770	14870	14620	11605	170975140	00	0.00	N	5	-170
271	20240305	14850	15040	15200	14850	14219	212416560	00	0.00	N	5	-320
272	20240304	15170	15390	15390	15100	20130	305934050	00	0.00	N	5	-220
273	20240229	15390	15630	15700	15240	12432	191119850	00	0.00	N	5	-220
274	20240228	15610	15470	15640	15440	4366	67820450	00	0.00	N	2	140
275	20240227	15470	15670	15720	15400	14319	222177650	00	0.00	N	5	-260
276	20240226	15730	15790	15790	15460	6265	97861550	00	0.00	N	2	50
277	20240223	15680	15900	15900	15570	7010	110021850	00	0.00	N	5	-100
278	20240222	15780	16090	16160	15750	30196	479372160	00	0.00	N	5	-280
279	20240221	16060	16290	16380	16020	11636	187928040	00	0.00	N	5	-240
280	20240220	16300	16400	16650	16280	7985	130591790	00	0.00	N	5	-100
281	20240219	16400	16460	16580	16360	5335	87616390	00	0.00	N	5	-60
282	20240216	16460	16400	16600	16360	6041	99171150	00	0.00	N	5	-20
283	20240215	16480	16510	16750	16340	8937	147280200	00	0.00	N	5	-60
284	20240214	16540	16400	16750	16320	16566	272996750	00	0.00	N	2	140
285	20240213	16400	16150	16710	16130	21244	348014010	00	0.00	N	2	330
286	20240208	16070	16170	16250	15970	9864	158619810	00	0.00	N	5	-10
287	20240207	16080	16010	16190	15960	12618	202172660	00	0.00	N	2	80
288	20240206	16000	16010	16240	15870	7122	113814060	00	0.00	N	5	-80
289	20240205	16080	16040	16160	15960	6341	101572140	00	0.00	N	2	60
290	20240202	16020	15950	16200	15940	8834	141619330	00	0.00	N	2	80
291	20240201	15940	15730	16150	15730	8073	128441880	00	0.00	N	2	90
292	20240131	15850	15860	16200	15750	4159	65855690	00	0.00	N	5	-170
293	20240130	16020	15910	16180	15910	12948	206803410	00	0.00	N	2	80
294	20240129	15940	16270	16440	15910	14793	237903070	00	0.00	N	5	-300
295	20240126	16240	16090	16300	15910	14736	238636060	00	0.00	N	2	160
296	20240125	16080	16000	16300	15730	14275	226838360	00	0.00	N	2	80
297	20240124	16000	15920	16200	15780	12262	195148120	00	0.00	N	2	80
298	20240123	15920	15630	16170	15620	29654	473991980	00	0.00	N	2	180
299	20240122	15740	16150	18100	15650	218013	3635794900	00	0.00	N	5	-350
300	20240119	16090	15680	16170	15680	10473	166797410	00	0.00	N	2	420
301	20240118	15670	15900	15900	15560	9609	150512760	00	0.00	N	2	60
302	20240117	15610	15940	16250	15570	22078	346924550	00	0.00	N	5	-390
303	20240116	16000	15990	16170	15940	10411	166688070	00	0.00	N	5	-150
304	20240115	16150	16070	16270	16020	10683	171786680	00	0.00	N	5	-20
305	20240112	16170	16420	16420	16110	12927	208936570	00	0.00	N	5	-80
306	20240111	16250	16190	16340	16150	8154	131997260	00	0.00	N	2	60
307	20240110	16190	16160	16620	16160	11223	182713260	00	0.00	N	5	-30
308	20240109	16220	16130	16270	16130	10430	169047970	00	0.00	N	2	30
309	20240108	16190	16250	16390	16150	8687	140862680	00	0.00	N	5	-60
310	20240105	16250	16410	16500	16240	9576	156235930	00	0.00	N	5	-140
311	20240104	16390	16410	16490	16250	12344	201811160	00	0.00	N	5	-80
312	20240103	16470	16420	16700	16350	13791	226869980	00	0.00	N	5	-120
313	20240102	16590	16480	16650	16360	21116	347993840	00	0.00	N	2	210
314	20231228	16380	16510	18490	16350	242314	4216437180	00	0.00	N	2	220
315	20231227	16160	15850	16220	15850	8509	136350320	02	0.00	N	2	140
316	20231226	16020	16170	16170	15940	9383	150247490	00	0.00	N	5	-160
317	20231222	16180	16270	16340	16010	10618	171509920	00	0.00	N	5	-70
318	20231221	16250	16120	16340	16120	5412	87684920	00	0.00	N	5	-30
319	20231220	16280	16140	16290	15960	16777	271307650	00	0.00	N	2	150
320	20231219	16130	16200	16200	15860	7698	123075040	00	0.00	N	3	0
321	20231218	16130	16020	16140	15960	7396	118716490	00	0.00	N	2	100
322	20231215	16030	15960	16250	15960	9239	148235100	00	0.00	N	5	-10
323	20231214	16040	16040	16200	15840	14700	235307370	00	0.00	N	2	10
324	20231213	16030	16110	16140	15930	12892	206315260	00	0.00	N	5	-110
325	20231212	16140	16330	16330	16030	16163	260249090	00	0.00	N	5	-70
326	20231211	16210	16170	16560	16120	16335	266078280	00	0.00	N	2	40
327	20231208	16170	15970	16460	15950	29491	477685890	00	0.00	N	2	90
328	20231207	16080	16500	16680	15960	48820	789696790	00	0.00	N	5	-540
329	20231206	16620	16460	16720	16340	14559	240542940	00	0.00	N	2	80
330	20231205	16540	16620	16800	16380	20237	334953630	00	0.00	N	5	-120
331	20231204	16660	17150	17170	16630	18598	313075270	00	0.00	N	5	-250
332	20231201	16910	17020	17200	16650	8946	150729180	00	0.00	N	5	-70
333	20231130	16980	16720	17110	16700	10148	172132140	00	0.00	N	2	260
334	20231129	16720	16660	16810	16590	11021	184046390	00	0.00	N	2	30
335	20231128	16690	16750	16900	16450	49128	819275010	00	0.00	N	5	-380
336	20231127	17070	17170	17250	16820	10479	178080320	00	0.00	N	5	-130
337	20231124	17200	17150	17240	17060	7585	130004480	00	0.00	N	5	-30
338	20231123	17230	17200	17390	17090	8362	144198300	00	0.00	N	5	-20
339	20231122	17250	17110	17450	17110	6246	107548320	00	0.00	N	2	70
340	20231121	17180	17160	17420	17100	12602	216572830	00	0.00	N	5	-10
341	20231120	17190	17250	17520	17090	7280	125305380	00	0.00	N	2	40
342	20231117	17150	17340	17500	17000	6347	108676490	00	0.00	N	5	-220
343	20231116	17370	17440	17670	17150	6976	120949590	00	0.00	N	2	60
344	20231115	17310	17180	17530	17180	10441	181046750	00	0.00	N	2	330
345	20231114	16980	16370	17000	16330	13969	236428800	00	0.00	N	2	610
346	20231113	16370	16930	17150	16370	8634	142905740	00	0.00	N	5	-300
347	20231110	16670	17100	17100	16670	8055	134866230	00	0.00	N	5	-450
348	20231109	17120	17390	17750	17090	8768	151265020	00	0.00	N	5	-300
349	20231108	17420	17860	18650	17420	38247	690113390	00	0.00	N	5	-80
350	20231107	17500	17510	17660	17060	17307	300308750	00	0.00	N	5	-170
351	20231106	17670	17420	17830	17420	28568	504314950	00	0.00	N	2	330
352	20231103	17340	17160	17540	17020	13201	228519820	00	0.00	N	2	200
353	20231102	17140	16630	17330	16630	19477	330654530	00	0.00	N	2	590
354	20231101	16550	16570	17000	16550	9591	160033610	00	0.00	N	5	-40
355	20231031	16590	16860	17290	16310	14296	237900260	00	0.00	N	5	-210
356	20231030	16800	16120	17100	16120	15845	265652970	00	0.00	N	2	490
357	20231027	16310	16470	16720	16210	19248	317035630	00	0.00	N	5	-180
358	20231026	16490	17190	17250	16380	24813	415349500	00	0.00	N	5	-920
359	20231025	17410	17430	17770	17310	8566	149523880	00	0.00	N	5	-20
360	20231024	17430	17160	17590	16850	21235	365760590	00	0.00	N	2	220
361	20231023	17210	17200	17790	17200	20825	362305680	00	0.00	N	5	-210
362	20231020	17420	17800	19850	17330	139764	2593113930	00	0.00	N	5	-560
363	20231019	17980	18110	18820	17200	49401	899071230	00	0.00	N	5	-270
364	20231018	18250	18150	19300	17970	86199	1610510730	00	0.00	N	2	320
365	20231017	17930	18400	18450	17900	22256	403468870	00	0.00	N	2	10
366	20231016	17920	17550	18550	17530	43114	781370160	00	0.00	N	2	370
367	20231013	17550	17940	18070	17330	11913	209269420	00	0.00	N	5	-390
368	20231012	17940	17550	18070	17550	7408	132762810	00	0.00	N	2	350
369	20231011	17590	17230	17780	17230	14682	257521290	00	0.00	N	2	360
370	20231010	17230	18150	18260	17160	21797	384027310	00	0.00	N	5	-580
371	20231006	17810	17150	18170	17140	14459	256200180	00	0.00	N	2	400
372	20231005	17410	17990	18110	17400	20859	370671310	00	0.00	N	5	-330
373	20231004	17740	18360	18360	17670	29153	523772620	00	0.00	N	5	-830
374	20230927	18570	17950	18570	17820	31030	564771590	00	0.00	N	2	280
375	20230926	18290	18840	19020	18290	46184	853151400	00	0.00	N	5	-550
376	20230925	18840	19670	19670	18840	75361	1436416710	00	0.00	N	5	-900
377	20230922	19740	20100	20400	19350	133625	2626500820	00	0.00	N	5	-810
378	20230921	20550	21900	22150	20100	317468	6661185700	00	0.00	N	5	-2500
379	20230920	23050	19100	24500	19100	1946282	45634305590	00	0.00	N	2	4200
380	20230919	18850	19300	19390	18720	11335	216220720	00	0.00	N	5	-430
381	20230918	19280	19300	19550	19130	7545	145581250	00	0.00	N	5	-20
382	20230915	19300	18850	19700	18850	13807	267807930	00	0.00	N	2	440
383	20230914	18860	18560	19150	18560	12122	228916310	00	0.00	N	2	190
384	20230913	18670	18960	18970	18670	9382	176528880	00	0.00	N	5	-290
385	20230912	18960	19110	19440	18840	16225	308277660	00	0.00	N	5	-240
386	20230911	19200	19390	19900	19160	16224	313968520	00	0.00	N	5	-190
387	20230908	19390	19410	19960	19200	12262	238232770	00	0.00	N	5	-20
388	20230907	19410	19900	20200	19390	23758	469047030	00	0.00	N	5	-580
389	20230906	19990	20400	20400	19920	21378	428819450	00	0.00	N	5	-360
390	20230905	20350	20200	20650	20100	11285	229028100	00	0.00	N	2	50
391	20230904	20300	20600	21100	20150	21326	436398400	00	0.00	N	5	-400
392	20230901	20700	20650	21050	20500	28311	584880850	00	0.00	N	5	-150
393	20230831	20850	20650	21550	20650	30140	637625000	00	0.00	N	2	250
394	20230830	20600	21350	21350	20600	18480	384714150	00	0.00	N	5	-300
395	20230829	20900	20850	21250	20650	19193	400628200	00	0.00	N	2	100
396	20230828	20800	20300	21600	20300	37668	793889700	00	0.00	N	2	600
397	20230825	20200	20550	20550	20100	11504	233087500	00	0.00	N	5	-350
398	20230824	20550	20200	20550	20050	18567	376836000	00	0.00	N	2	250
399	20230823	20300	20050	20600	19620	42659	863686350	00	0.00	N	2	250
400	20230822	20050	20700	20800	19910	82151	1663096490	00	0.00	N	5	-1250
401	20230821	21300	20100	22200	19470	312973	6683498540	00	0.00	N	2	1100
402	20230818	20200	18360	22500	18280	326737	6791093770	00	0.00	N	2	1400
403	20230817	18800	18710	19100	18270	50907	947777110	00	0.00	N	5	-320
404	20230816	19120	20000	20250	19050	74047	1443099530	00	0.00	N	5	-1230
405	20230814	20350	21200	21200	20000	73682	1504971300	00	0.00	N	5	-950
406	20230811	21300	21200	21800	21150	26902	577355200	00	0.00	N	2	150
407	20230810	21150	21950	21950	20850	37655	804072800	00	0.00	N	5	-450
408	20230809	21600	20900	21650	20700	34684	735777750	00	0.00	N	2	550
409	20230808	21050	21950	22200	20900	56975	1220547000	00	0.00	N	5	-900
410	20230807	21950	21550	22250	21050	81199	1761735000	00	0.00	N	2	750
411	20230804	21200	21250	21700	21050	40608	865105200	00	0.00	N	5	-100
412	20230803	21300	21850	21900	20950	67883	1449962350	00	0.00	N	5	-400
413	20230802	21700	22050	22600	21550	109603	2405156000	00	0.00	N	5	-700
414	20230801	22400	23650	23650	22250	209626	4753944600	00	0.00	N	5	-2000
415	20230731	24400	23850	24850	22550	205696	4923399600	00	0.00	N	2	800
416	20230728	23600	22450	23650	22400	195792	4545007700	00	0.00	N	2	1650
417	20230727	21950	20800	23350	20800	231195	5186888900	00	0.00	N	2	1100
418	20230726	20850	22550	22950	20550	166801	3574594800	00	0.00	N	5	-1650
419	20230725	22500	25650	25650	22400	268493	6176692900	00	0.00	N	5	-2950
420	20230724	25450	25450	26200	25000	148474	3794014500	00	0.00	N	5	-200
421	20230721	25650	24600	25700	24600	120525	3042534650	00	0.00	N	2	800
422	20230720	24850	24150	25200	23750	89188	2202100200	00	0.00	N	2	700
423	20230719	24150	24400	24700	24000	87729	2124813050	00	0.00	N	5	-500
424	20230718	24650	25200	26500	24500	276093	7045530300	00	0.00	N	5	-500
425	20230717	25150	24600	25150	24350	138170	3422404100	00	0.00	N	2	800
426	20230714	24350	25950	25950	24200	203938	5026702400	00	0.00	N	5	-1450
427	20230713	25800	26300	26850	25550	250933	6596653950	00	0.00	N	5	-650
428	20230712	26450	26800	29450	25800	1283898	35633299800	00	0.00	N	2	300
429	20230711	26150	26500	27750	25800	673667	17975937600	00	0.00	N	2	100
430	20230710	26050	27850	28100	26050	596964	16141900750	00	0.00	N	5	-1450
431	20230707	27500	24950	30900	24550	4459312	127310874800	00	0.00	N	2	2500
432	20230706	25000	28250	29500	25000	1667937	45441722450	00	0.00	N	5	-1700
433	20230705	26700	20750	26700	20350	2509564	62613696150	00	0.00	N	1	6150
434	20230704	20550	20450	20850	20100	15814	324222300	00	0.00	N	3	0
435	20230703	20550	20050	20900	20000	26837	549877250	00	0.00	N	2	500
436	20230630	20050	20200	20400	19900	20954	420444140	00	0.00	N	3	0
437	20230629	20050	20450	20850	20000	26073	528346000	00	0.00	N	5	-400
438	20230628	20450	20950	20950	20450	18286	376187600	00	0.00	N	5	-450
439	20230627	20900	20600	21300	20550	16616	347575250	00	0.00	N	2	50
440	20230626	20850	20550	21200	20250	11924	247263150	00	0.00	N	3	0
441	20230623	20850	21450	21700	20850	26446	557568000	00	0.00	N	5	-600
442	20230622	21450	20650	21900	20650	17484	372182950	00	0.00	N	2	400
443	20230621	21050	21250	21400	20850	26991	567173350	00	0.00	N	5	-200
444	20230620	21250	22000	22100	21150	40492	870009000	00	0.00	N	5	-700
445	20230619	21950	22300	22300	21400	52671	1144150500	00	0.00	N	5	-350
446	20230616	22300	22750	22850	22050	61199	1363559250	00	0.00	N	5	-350
447	20230615	22650	23900	24450	22350	128848	2993028700	00	0.00	N	5	-850
448	20230614	23500	23950	24450	23250	71401	1701668050	00	0.00	N	5	-200
449	20230613	23700	23600	24600	23250	71411	1703564050	00	0.00	N	2	450
450	20230612	23250	23600	24050	23200	48640	1150639500	00	0.00	N	5	-100
451	20230609	23350	23150	23750	23050	44111	1031776450	00	0.00	N	2	300
452	20230608	23050	22950	23400	22600	27951	642341200	00	0.00	N	2	50
453	20230607	23000	23600	24300	22750	56689	1319743200	00	0.00	N	5	-300
454	20230605	23300	22300	23700	22250	95963	2223135550	00	0.00	N	2	1000
455	20230602	22300	22450	23000	22100	34609	775212050	00	0.00	N	5	-150
456	20230601	22450	22550	23100	22000	43488	981640150	00	0.00	N	5	-100
457	20230531	22550	22850	23350	22500	43405	987350550	00	0.00	N	5	-400
458	20230530	22950	23650	24300	22550	73751	1708815100	00	0.00	N	5	-650
459	20230526	23600	22900	26000	22650	508048	12418676300	00	0.00	N	2	700
460	20230525	22900	23500	23950	22500	47064	1085314450	00	0.00	N	5	-500
461	20230524	23400	23800	24150	23300	61564	1457325200	00	0.00	N	5	-1000
462	20230523	24400	25300	25950	24050	110900	2751490550	00	0.00	N	5	-500
463	20230522	24900	23850	26150	22950	194068	4854622600	00	0.00	N	2	1100
464	20230519	23800	24150	24750	23500	100863	2438490700	00	0.00	N	5	-300
465	20230518	24100	23000	25150	22700	241698	5889411950	00	0.00	N	2	1150
466	20230517	22950	21900	23150	21050	118154	2666125100	00	0.00	N	2	1050
467	20230516	21900	25450	25700	20650	293909	6658873400	00	0.00	N	5	-3450
468	20230515	25350	24400	25500	24200	107234	2670883950	00	0.00	N	2	900
469	20230512	24450	26300	26350	24000	159673	3955945500	00	0.00	N	5	-1350
470	20230511	25800	24900	27200	24900	298887	7773954750	00	0.00	N	2	500
471	20230510	25300	24500	25850	24000	169451	4259985000	00	0.00	N	2	850
472	20230509	24450	25250	26800	23700	491067	12400346700	00	0.00	N	5	-100
473	20230508	24550	25350	27200	24500	308854	7968682600	00	0.00	N	5	-1550
474	20230504	26100	29000	30950	25200	1483139	41096029650	00	0.00	N	5	-5150
475	20230503	31250	23500	31250	23050	1344382	36762892250	00	0.00	N	1	7200
476	20230502	24050	21350	25300	21350	728357	17332664850	00	0.00	N	2	2700
477	20230428	21350	21550	22800	21000	176222	3848347450	00	0.00	N	5	-200
478	20230427	21550	20550	22200	20400	198565	4289180150	00	0.00	N	2	900
479	20230426	20650	21500	22800	20250	211095	4579531900	00	0.00	N	5	-1250
480	20230425	21900	20800	24600	19850	1098792	24968614730	00	0.00	N	2	950
481	20230424	20950	21500	22150	20650	175616	3762279650	00	0.00	N	5	-100
482	20230421	21050	23650	23700	20650	238126	5167750650	00	0.00	N	5	-3100
483	20230420	24150	23500	25000	23000	273690	6523716000	00	0.00	N	2	350
484	20230419	23800	24200	25350	23550	220052	5401366650	00	0.00	N	5	-400
485	20230418	24200	24500	27400	23650	992967	25371631950	00	0.00	N	2	200
486	20230417	24000	23950	24900	23150	364239	8719802900	00	0.00	N	5	-450
487	20230414	24450	28200	29800	24350	2739897	75372833100	00	0.00	N	2	1500
488	20230413	22950	18300	22950	18110	536961	11292311650	00	0.00	N	1	5260
489	20230412	17690	17250	17690	17210	47183	829772900	00	0.00	N	2	310
490	20230411	17380	16890	17620	16710	34269	591202160	00	0.00	N	2	490
491	20230410	16890	16930	17060	16670	13579	227926000	00	0.00	N	5	-30
492	20230407	16920	16610	16930	16610	16304	273798060	00	0.00	N	2	260
493	20230406	16660	16910	16910	16600	19846	330833980	00	0.00	N	5	-260
494	20230405	16920	17060	17100	16810	18638	315193040	00	0.00	N	5	-150
495	20230404	17070	16690	17130	16550	24796	419691330	00	0.00	N	2	380
496	20230403	16690	16750	16880	16540	16665	277646280	00	0.00	N	2	10
497	20230331	16680	16550	16890	16500	23228	388103460	00	0.00	N	2	130
498	20230330	16550	16660	16770	16300	10751	177408180	00	0.00	N	5	-130
499	20230329	16680	16500	16790	16350	17985	297499180	00	0.00	N	2	170
500	20230328	16510	16510	16590	16210	14974	245622090	00	0.00	N	3	0
501	20230327	16510	16650	16650	16160	19890	324924090	00	0.00	N	5	-20
502	20230324	16530	16530	16640	16290	17526	288182790	00	0.00	N	2	90
503	20230323	16440	16550	16720	16260	21529	355662460	00	0.00	N	5	-160
504	20230322	16600	16900	16990	16520	18709	312704110	00	0.00	N	5	-240
505	20230321	16840	17200	17270	16730	16679	281995200	00	0.00	N	5	-250
506	20230320	17090	16800	17190	16770	16720	285041730	00	0.00	N	2	260
507	20230317	16830	16480	16910	16350	26583	442815720	00	0.00	N	2	380
508	20230316	16450	16740	16740	16220	19930	327399940	00	0.00	N	5	-290
509	20230315	16740	16310	16790	16250	17399	288599450	00	0.00	N	2	430
510	20230314	16310	17020	17200	16310	45288	752427960	00	0.00	N	5	-940
511	20230313	17250	17110	17290	16830	24434	416014880	00	0.00	N	5	-160
512	20230310	17410	17800	17800	17370	18128	318723200	00	0.00	N	5	-610
513	20230309	18020	18360	18360	17800	22286	400458590	00	0.00	N	5	-180
514	20230308	18200	18380	18440	17870	30717	558717750	00	0.00	N	5	-220
515	20230307	18420	17980	18440	17860	38359	699031450	00	0.00	N	2	240
516	20230306	18180	18270	18320	17700	41782	754381910	00	0.00	N	2	80
517	20230303	18100	18140	18250	17980	38442	696797630	00	0.00	N	2	50
518	20230302	18050	16950	18980	16890	297944	5405609740	00	0.00	N	2	1100
519	20230228	16950	16570	17170	16550	19167	323947290	00	0.00	N	2	380
520	20230227	16570	16920	16920	16390	15376	254214150	00	0.00	N	5	-390
521	20230224	16960	17230	17470	16960	21171	361517200	00	0.00	N	5	-340
522	20230223	17300	17290	17350	17030	13163	226147060	00	0.00	N	5	-80
523	20230222	17380	17670	17700	17220	13865	240832750	00	0.00	N	5	-320
524	20230221	17700	17310	17700	17310	13680	240573180	00	0.00	N	2	260
525	20230220	17440	17200	17500	17190	13069	226544020	00	0.00	N	2	200
526	20230217	17240	17340	17700	17100	13523	234626550	00	0.00	N	5	-40
527	20230216	17280	16940	17350	16940	18270	314259260	00	0.00	N	2	370
528	20230215	16910	17630	17630	16900	21867	375416210	00	0.00	N	5	-730
529	20230214	17640	17470	17840	17390	13168	231592130	00	0.00	N	2	140
530	20230213	17500	17550	17650	17100	10790	187518630	00	0.00	N	5	-50
531	20230210	17550	18000	18100	17400	32039	564228470	00	0.00	N	5	-450
532	20230209	18000	18100	18140	17830	19177	343611380	00	0.00	N	5	-140
533	20230208	18140	18210	18370	17970	13810	249439170	00	0.00	N	5	-60
534	20230207	18200	18330	18580	18030	24589	448656840	00	0.00	N	5	-280
535	20230206	18480	17880	18600	17810	33476	612915950	00	0.00	N	2	450
536	20230203	18030	18000	18090	17880	11541	207415810	00	0.00	N	3	0
537	20230202	18030	17810	18120	17810	22366	401843880	00	0.00	N	2	220
538	20230201	17810	17810	18120	17740	22413	401247210	00	0.00	N	3	0
539	20230131	17810	17580	17850	17320	24706	437366280	00	0.00	N	2	200
540	20230130	17610	17800	17830	17440	18945	332978120	00	0.00	N	5	-150
541	20230127	17760	17890	17900	17600	13414	237498160	00	0.00	N	2	30
542	20230126	17730	17650	17860	17580	11674	206466080	00	0.00	N	2	10
543	20230125	17720	17850	18050	17660	40440	718876720	00	0.00	N	2	170
544	20230120	17550	17050	17600	16950	23177	401021550	00	0.00	N	2	400
545	20230119	17150	17150	17200	16950	13956	238148300	00	0.00	N	5	-50
546	20230118	17200	17200	17350	16950	13306	227396250	00	0.00	N	2	50
547	20230117	17150	17500	17700	17150	22248	386791350	00	0.00	N	5	-250
548	20230116	17400	17450	17550	17300	15725	273833650	00	0.00	N	5	-50
549	20230113	17450	17650	17900	17300	38952	682678850	00	0.00	N	5	-250
550	20230112	17700	18200	18650	17600	112989	2033624700	00	0.00	N	2	250
551	20230111	17450	17000	17600	16950	23022	398330750	00	0.00	N	2	500
552	20230110	16950	16750	17350	16750	40544	692596250	00	0.00	N	2	200
553	20230109	16750	16650	17150	16500	23886	400268450	00	0.00	N	2	150
554	20230106	16600	16200	16700	16150	13318	219530000	00	0.00	N	2	250
555	20230105	16350	16650	16750	16200	22994	378261900	00	0.00	N	5	-200
556	20230104	16550	16000	16600	15950	18723	306385750	00	0.00	N	2	300
557	20230103	16250	15850	16250	15350	31073	492753950	00	0.00	N	2	150
558	20230102	16100	16150	16450	15850	27526	445391850	00	0.00	N	5	-50
559	20221229	16150	16700	16750	15950	31980	518748000	00	0.00	N	5	-550
560	20221228	16700	16950	17000	16550	13674	229363750	02	0.00	N	5	-250
561	20221227	16950	16550	17000	16550	15946	267514800	00	0.00	N	2	250
562	20221226	16700	16800	16950	16600	15852	265307100	00	0.00	N	5	-100
563	20221223	16800	17400	17400	16800	34437	583068950	00	0.00	N	5	-700
564	20221222	17500	17550	17900	17400	18617	327786400	00	0.00	N	3	0
565	20221221	17500	17450	17800	17150	22773	397879500	00	0.00	N	2	50
566	20221220	17450	17550	18100	17200	35729	627870650	00	0.00	N	5	-100
567	20221219	17550	17850	17850	17500	20029	353514600	00	0.00	N	5	-350
568	20221216	17900	18100	18350	17800	47814	858519750	00	0.00	N	5	-600
569	20221215	18500	18750	18950	18350	17745	328251000	00	0.00	N	5	-200
570	20221214	18700	18450	18950	18400	13786	257696950	00	0.00	N	2	200
571	20221213	18500	18400	18950	18400	32862	613217500	00	0.00	N	2	150
572	20221212	18350	18500	18650	18200	24463	449255250	00	0.00	N	5	-150
573	20221209	18500	18700	19050	18400	26560	496471550	00	0.00	N	3	0
574	20221208	18500	19100	19250	18200	43808	818712450	00	0.00	N	5	-600
575	20221207	19100	19100	19400	18750	50937	971671050	00	0.00	N	5	-300
576	20221206	19400	20050	20150	19400	46814	920716150	00	0.00	N	5	-650
577	20221205	20050	20600	20700	20000	46775	949900800	00	0.00	N	5	-550
578	20221202	20600	21300	21300	19750	47407	981255000	00	0.00	N	5	-700
579	20221201	21300	21700	21900	21100	27962	596724700	00	0.00	N	5	-100
580	20221130	21400	21350	21500	20950	15146	323049950	00	0.00	N	2	50
581	20221129	21350	20850	21350	20850	19767	417464650	00	0.00	N	2	450
582	20221128	20900	21500	21500	20850	18368	387183600	00	0.00	N	5	-600
583	20221125	21500	21800	21950	21400	17309	374299750	00	0.00	N	5	-300
584	20221124	21800	21350	21800	21200	17321	371808600	00	0.00	N	2	500
585	20221123	21300	20700	21400	20700	22810	481633500	00	0.00	N	2	650
586	20221122	20650	20950	21000	20550	28123	581613400	00	0.00	N	5	-300
587	20221121	20950	21900	22050	20850	55213	1170070500	00	0.00	N	5	-800
588	20221118	21750	21900	22000	21600	19180	417727400	00	0.00	N	3	0
589	20221117	21750	22100	22200	21700	30004	656522150	00	0.00	N	5	-450
590	20221116	22200	22300	22400	21600	47698	1049572900	00	0.00	N	5	-100
591	20221115	22300	21900	22350	21650	34415	757140050	00	0.00	N	2	350
592	20221114	21950	22450	22800	21850	61458	1377226300	00	0.00	N	5	-400
593	20221111	22350	22850	22900	22100	63647	1428858050	00	0.00	N	3	0
594	20221110	22350	22800	23200	22200	75642	1706537000	00	0.00	N	5	-750
595	20221109	23100	21600	24400	21400	388121	9005486300	00	0.00	N	2	1700
596	20221108	21400	21900	22200	21350	59224	1284836200	00	0.00	N	5	-200
597	20221107	21600	20550	21700	20300	73037	1544137700	00	0.00	N	2	1250
598	20221104	20350	20900	21350	20150	53423	1096321150	00	0.00	N	5	-750
599	20221103	21100	20450	21400	20350	53688	1126178250	00	0.00	N	2	200
600	20221102	20900	21400	21950	20700	56370	1195540800	00	0.00	N	5	-450
601	20221101	21350	20900	21700	20650	92897	1955752750	00	0.00	N	2	50
602	20221031	21300	20400	21300	20300	67060	1398907000	00	0.00	N	2	1150
603	20221028	20150	20150	20950	20000	56832	1160980300	00	0.00	N	3	0
604	20221027	20150	19950	20350	19750	52980	1067165450	00	0.00	N	2	400
605	20221026	19750	21150	21150	19600	100501	2017813150	00	0.00	N	5	-1100
606	20221025	20850	21750	22050	20600	94815	2005827000	00	0.00	N	5	-750
607	20221024	21600	22400	22450	21500	74775	1642054400	00	0.00	N	5	-200
608	20221021	21800	23100	23550	21800	102431	2291458100	00	0.00	N	5	-1300
609	20221020	23100	23750	24350	22850	105802	2493670000	00	0.00	N	5	-400
610	20221019	23500	23750	24450	23050	112916	2680363750	00	0.00	N	5	-100
611	20221018	23600	24600	24600	22850	129823	3060700900	00	0.00	N	5	-200
612	20221017	23800	22100	23850	22050	86407	2006704750	00	0.00	N	2	950
613	20221014	22850	22450	23600	22350	102919	2375256000	00	0.00	N	2	1000
614	20221013	21850	22000	22700	21700	80540	1782379600	00	0.00	N	5	-550
615	20221012	22400	21600	22900	21600	102477	2282841450	00	0.00	N	2	550
616	20221011	21850	23700	23800	21450	165533	3684482800	00	0.00	N	5	-2700
617	20221007	24550	23750	25250	23700	188048	4612541950	00	0.00	N	2	300
618	20221006	24250	22900	24650	22900	213213	5107918150	00	0.00	N	2	1650
619	20221005	22600	23500	24400	22600	241643	5682471350	00	0.00	N	5	-400
620	20221004	23000	22650	23200	21850	148628	3364868150	00	0.00	N	2	350
621	20220930	22650	20700	23000	20650	276707	6170073050	00	0.00	N	2	1450
622	20220929	21200	21600	22800	21200	217828	4804317350	00	0.00	N	2	100
623	20220928	21100	23500	23500	20950	211314	4646971550	00	0.00	N	5	-2750
624	20220927	23850	22800	23850	22350	195930	4528746500	00	0.00	N	2	850
625	20220926	23000	27400	27400	22700	337951	8183966000	00	0.00	N	5	-4750
626	20220923	27750	26500	28850	26250	548302	15084315050	00	0.00	N	2	1750
627	20220922	26000	25900	26700	25100	141883	3673136200	00	0.00	N	5	-300
628	20220921	26300	26500	27300	25600	171932	4542157800	00	0.00	N	5	-700
629	20220920	27000	27600	28350	26900	203147	5612700800	00	0.00	N	5	-600
630	20220919	27600	30900	31250	26900	386914	10987325550	00	0.00	N	5	-2350
631	20220916	29950	33850	33900	29750	444884	13999676650	00	0.00	N	5	-5200
632	20220915	35150	31300	35150	30450	852078	27807370200	00	0.00	N	2	3850
633	20220914	31300	31200	31950	30400	283716	8856115200	00	0.00	N	5	-800
634	20220913	32100	31950	33400	31050	577904	18548892100	00	0.00	N	2	100
635	20220908	32000	27100	35150	27000	3458565	110180913850	00	0.00	N	2	4550
636	20220907	27450	23650	29700	22750	1424236	38507089850	00	0.00	N	2	3950
637	20220906	23500	24350	25250	23250	188235	4562727400	00	0.00	N	5	-850
638	20220905	24350	23050	24400	22550	194221	4627314150	00	0.00	N	2	1300
639	20220902	23050	22650	23750	22300	144614	3350486400	00	0.00	N	2	250
640	20220901	22800	22600	23950	22000	198987	4570621100	00	0.00	N	2	350
641	20220831	22450	22600	22950	21750	116889	2615788450	00	0.00	N	5	-500
642	20220830	22950	22700	23500	21950	130838	2978297600	00	0.00	N	2	350
643	20220829	22600	23100	24000	22550	129002	2980944550	00	0.00	N	5	-1600
644	20220826	24200	24700	25300	23500	165789	4030999450	00	0.00	N	5	-300
645	20220825	24500	22900	24500	22500	264121	6218438900	00	0.00	N	2	1700
646	20220824	22800	23550	25850	22200	681897	16481442900	00	0.00	N	5	-950
647	20220823	23750	21800	23950	21600	338042	7743892800	00	0.00	N	2	1200
648	20220822	22550	21400	23500	21300	670037	15285840500	00	0.00	N	2	1400
649	20220819	21150	22050	22300	21150	121914	2634564000	00	0.00	N	5	-800
650	20220818	21950	21350	22350	21200	242884	5279670250	00	0.00	N	5	-50
651	20220817	22000	20200	23350	20100	934365	20360668950	00	0.00	N	2	2150
652	20220816	19850	20100	20450	19800	34440	690056400	00	0.00	N	5	-350
653	20220812	20200	19850	20300	19600	36708	733091850	00	0.00	N	2	400
654	20220811	19800	19700	20250	19600	48145	957529250	00	0.00	N	2	200
655	20220810	19600	19800	19950	19550	28857	568319750	00	0.00	N	5	-250
656	20220809	19850	20200	20350	19700	38910	774945800	00	0.00	N	5	-450
657	20220808	20300	20200	20600	20000	27995	565668100	00	0.00	N	5	-100
658	20220805	20400	19750	20500	19450	58946	1186350550	00	0.00	N	2	650
659	20220804	19750	20100	20350	19750	55162	1095713700	00	0.00	N	5	-350
660	20220803	20100	20300	20600	19850	51368	1033827450	00	0.00	N	5	-300
661	20220802	20400	21100	21550	20000	92118	1888332050	00	0.00	N	5	-700
662	20220801	21100	20750	21650	20700	98272	2086045200	00	0.00	N	2	450
663	20220729	20650	21100	21400	20450	70630	1472742650	00	0.00	N	5	-300
664	20220728	20950	20750	21300	20500	112629	2343243750	00	0.00	N	2	400
665	20220727	20550	19400	21150	19100	206827	4210707450	00	0.00	N	2	1150
666	20220726	19400	19900	20250	19250	69021	1357801400	00	0.00	N	5	-800
667	20220725	20200	20650	20850	20200	55843	1141780750	00	0.00	N	5	-450
668	20220722	20650	20200	21200	19950	137749	2852083600	00	0.00	N	2	650
669	20220721	20000	21300	21300	19950	119115	2422060150	00	0.00	N	5	-1100
670	20220720	21100	21000	21550	20700	135430	2860736650	00	0.00	N	2	150
671	20220719	20950	20100	21650	20000	237286	4984404900	00	0.00	N	2	750
672	20220718	20200	20300	20950	20050	102270	2093556950	00	0.00	N	2	300
673	20220715	19900	19550	20450	19350	149732	2989784750	00	0.00	N	2	400
674	20220714	19500	19750	20250	19250	110797	2173908250	00	0.00	N	5	-450
675	20220713	19950	21550	21550	19600	217634	4425875650	00	0.00	N	5	-1900
676	20220712	21850	20800	21850	20250	294872	6189376250	00	0.00	N	2	650
677	20220711	21200	21850	22400	21200	470615	10261175950	00	0.00	N	5	-500
678	20220708	21700	18600	23000	18300	1974527	42644186100	00	0.00	N	2	3200
679	20220707	18500	19200	19500	18500	103277	1959394650	00	0.00	N	5	-250
680	20220706	18750	18150	19500	17850	228811	4325849700	00	0.00	N	2	600
681	20220705	18150	16900	18800	16900	208411	3771305200	00	0.00	N	2	1050
682	20220704	17100	17150	17250	16400	98223	1651365250	00	0.00	N	5	-50
683	20220701	17150	17650	18300	16900	142152	2477325650	00	0.00	N	5	-600
684	20220630	17750	19000	19000	17700	166836	3040570300	00	0.00	N	5	-1450
685	20220629	19200	19450	19900	18800	117900	2259319600	00	0.00	N	5	-450
686	20220628	19650	20050	21550	19550	400233	8258819850	00	0.00	N	5	-50
687	20220627	19700	20400	20800	19700	175996	3558317450	00	0.00	N	5	-800
688	20220624	20500	20150	20750	19700	200203	4030955550	00	0.00	N	5	-450
689	20220623	20950	18650	21650	18550	626853	12765048250	00	0.00	N	2	1950
690	20220622	19000	20600	20700	19000	246653	4915755600	00	0.00	N	5	-950
691	20220621	19950	17450	20750	17300	698271	13661058900	00	0.00	N	2	2700
692	20220620	17250	19600	19650	17200	216113	3928700600	00	0.00	N	5	-2400
693	20220617	19650	18300	21600	17700	1133452	22896563400	00	0.00	N	2	1100
694	20220616	18550	16050	20500	16050	1514367	29617728400	00	0.00	N	2	2750
695	20220615	15800	16400	17150	15600	63603	1030156000	00	0.00	N	5	-900
696	20220614	16700	16500	17000	16300	51571	854874000	00	0.00	N	5	-350
697	20220613	17050	18050	18200	17050	83868	1477658200	00	0.00	N	5	-1450
698	20220610	18500	17000	20100	17000	456560	8560056350	00	0.00	N	2	1550
699	20220609	16950	16750	17150	16400	26379	441588000	00	0.00	N	2	150
700	20220608	16800	16900	16950	16600	18383	308349000	00	0.00	N	5	-100
701	20220607	16900	17600	17700	16800	21530	367006550	00	0.00	N	5	-600
702	20220603	17500	17700	17950	17500	22749	402135100	00	0.00	N	5	-100
703	20220602	17600	17350	18150	17350	33225	588122150	00	0.00	N	2	150
704	20220531	17450	17750	18000	17100	25014	435040350	00	0.00	N	5	-250
705	20220530	17700	17400	17950	17350	17369	306714550	00	0.00	N	2	400
706	20220527	17300	17250	17700	17200	11658	203231200	00	0.00	N	2	150
707	20220526	17150	16900	17500	16900	13385	229037950	00	0.00	N	5	-50
708	20220525	17200	17300	17500	17150	8122	140287200	00	0.00	N	5	-100
709	20220524	17300	18150	18150	16750	25364	442908000	00	0.00	N	5	-900
710	20220523	18200	18350	18700	18150	15368	281400500	00	0.00	N	5	-100
711	20220520	18300	18150	18500	18000	10224	186607900	00	0.00	N	2	150
712	20220519	18150	17950	18350	17300	16320	292370450	00	0.00	N	2	150
713	20220518	18000	18400	18650	18000	13367	244572850	00	0.00	N	5	-400
714	20220517	18400	17800	18450	17750	15364	277758000	00	0.00	N	2	600
715	20220516	17800	17450	18000	17450	22911	405470100	00	0.00	N	2	350