KissMeData/260970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250415	83500	69900	83800	69900	147573	11551076500	00	0.00	N	2	13500
3	20250414	70000	71400	71400	68300	36155	2503757700	00	0.00	N	2	400
4	20250411	69600	66000	70200	65800	35902	2466719000	00	0.00	N	2	2600
5	20250410	67000	68000	68100	64400	38842	2592522650	00	0.00	N	2	5500
6	20250409	61500	62900	62900	59800	23861	1451645400	00	0.00	N	5	-1500
7	20250408	63000	63000	63300	60900	26077	1618745350	00	0.00	N	2	1900
8	20250407	61100	60300	62900	58600	66096	4015110000	00	0.00	N	5	-1900
9	20250404	63000	64700	65400	60300	96922	6051874900	00	0.00	N	5	-3200
10	20250403	66200	64500	66900	64500	19618	1288700800	00	0.00	N	5	-1200
11	20250402	67400	67100	69000	66200	21782	1476660400	00	0.00	N	2	300
12	20250401	67100	67100	69700	64500	47532	3162075600	00	0.00	N	3	0
13	20250331	67100	67700	68300	65200	20858	1394252400	00	0.00	N	5	-900
14	20250328	68000	68200	68800	64200	22951	1535712150	00	0.00	N	2	900
15	20250327	67100	69700	71800	65500	41437	2792624300	00	0.00	N	5	-3300
16	20250326	70400	71400	71500	67700	29614	2048450200	00	0.00	N	5	-1000
17	20250325	71400	73000	73500	69000	34450	2433608700	00	0.00	N	5	-1100
18	20250324	72500	72500	73300	71300	15823	1147343950	00	0.00	N	5	-700
19	20250321	73200	71600	76100	70900	40594	3008569800	00	0.00	N	2	1600
20	20250320	71600	71600	73100	70500	30490	2189779700	00	0.00	N	2	400
21	20250319	71200	70800	73000	70200	26639	1911257150	00	0.00	N	3	0
22	20250318	71200	72300	72400	69800	27663	1963290950	00	0.00	N	5	-1300
23	20250317	72500	73000	74200	67300	92083	6459583100	00	0.00	N	5	-2000
24	20250314	74500	70200	75000	70200	60075	4391366600	00	0.00	N	2	4400
25	20250313	70100	70100	71500	69200	42188	2968784150	00	0.00	N	2	600
26	20250312	69500	70000	71500	68300	50796	3545783100	00	0.00	N	5	-400
27	20250311	69900	67900	72000	67600	71609	5024967600	00	0.00	N	5	-300
28	20250310	70200	71900	72000	68000	37745	2632228000	00	0.00	N	5	-100
29	20250307	70300	72100	74500	68500	65013	4597678650	00	0.00	N	5	-1800
30	20250306	72100	68200	72900	67100	86984	6118076850	00	0.00	N	2	3500
31	20250305	68600	64900	71300	63900	131564	9072669600	00	0.00	N	2	3700
32	20250304	64900	61300	67900	61000	134735	8836932500	00	0.00	N	2	3400
33	20250228	61500	61700	63200	59500	87325	5355572800	00	0.00	N	5	-1500
34	20250227	63000	59000	65700	57900	211748	13141633000	00	0.00	N	2	5700
35	20250226	57300	56400	60400	56400	50045	2942282900	00	0.00	N	2	100
36	20250225	57200	58300	60100	56000	84841	4866915900	00	0.00	N	5	-1200
37	20250224	58400	59500	61300	57300	31919	1886381800	00	0.00	N	5	-1600
38	20250221	60000	57400	61900	56500	84214	5078736000	00	0.00	N	2	2600
39	20250220	57400	58500	58800	55000	46445	2654308400	00	0.00	N	5	-800
40	20250219	58200	59800	61500	58000	67860	4037937100	00	0.00	N	5	-900
41	20250218	59100	58500	59800	57500	43662	2568669400	00	0.00	N	2	500
42	20250217	58600	58800	63500	58000	172229	10336896200	00	0.00	N	2	400
43	20250214	58200	53800	59100	52900	182234	10316240300	00	0.00	N	2	4200
44	20250213	54000	55600	56900	53100	68012	3692413800	00	0.00	N	5	-1500
45	20250212	55500	58100	61500	54000	259612	14972479800	00	0.00	N	5	-1400
46	20250211	56900	55600	58900	54000	151621	8617780000	00	0.00	N	2	1100
47	20250210	55800	55800	57000	54700	91001	5095246600	00	0.00	N	5	-1200
48	20250207	57000	57000	59100	53800	430532	24177694900	00	0.00	N	2	1000
49	20250206	56000	49550	56000	47950	823696	44016313200	00	0.00	N	1	12850
50	20250205	43150	43300	44500	42500	34876	1550486650	00	0.00	N	5	-200
51	20250204	43350	44800	44800	42300	52283	2262829450	00	0.00	N	5	-800
52	20250203	44150	43100	44800	41800	49639	2169126400	00	0.00	N	2	200
53	20250131	43950	45350	45400	43250	32766	1433032400	00	0.00	N	5	-1400
54	20250124	45350	44900	45500	44250	41190	1851488950	00	0.00	N	3	0
55	20250123	45350	46000	46250	44250	32441	1458296700	00	0.00	N	5	-200
56	20250122	45550	46200	46250	44250	54988	2491794650	00	0.00	N	5	-350
57	20250121	45900	47000	47500	45500	38090	1760595150	00	0.00	N	5	-650
58	20250120	46550	47600	49500	45900	64466	3112947750	00	0.00	N	5	-1650
59	20250117	48200	46950	49550	46050	121470	5845334450	00	0.00	N	2	1900
60	20250116	46300	43500	46500	43050	77879	3504535800	00	0.00	N	2	3250
61	20250115	43050	45100	45200	42800	76522	3347466950	00	0.00	N	5	-2000
62	20250114	45050	45050	45950	43800	37565	1675649600	00	0.00	N	2	250
63	20250113	44800	44500	46100	43800	72503	3260114950	00	0.00	N	2	500
64	20250110	44300	44250	44750	42400	53786	2335942600	00	0.00	N	2	200
65	20250109	44100	40650	44900	40350	123916	5324196250	00	0.00	N	2	3800
66	20250108	40300	42300	43000	40150	63647	2614853500	00	0.00	N	5	-2300
67	20250107	42600	42400	43200	40800	76299	3180351450	00	0.00	N	2	250
68	20250106	42350	43700	43800	41500	42369	1784854200	00	0.00	N	5	-700
69	20250103	43050	41650	43700	41250	50821	2163020350	00	0.00	N	2	1400
70	20250102	41650	43650	44450	41300	75991	3224221900	00	0.00	N	5	-2550
71	20241230	44200	45400	45650	43900	46679	2074930650	00	0.00	N	5	-1700
72	20241227	45900	47800	47800	44300	51319	2377111400	02	0.00	N	5	-1900
73	20241226	47800	48400	49200	47500	46970	2268220200	00	0.00	N	5	-600
74	20241224	48400	48100	49550	47550	65659	3181338150	00	0.00	N	5	-400
75	20241223	48800	48500	49800	47350	91316	4472957550	00	0.00	N	2	300
76	20241220	48500	48600	50300	46550	171921	8309021700	00	0.00	N	5	-500
77	20241219	49000	40850	52900	40850	757250	37301531500	00	0.00	N	2	8100
78	20241218	40900	43050	43050	40150	88931	3679764400	00	0.00	N	5	-2150
79	20241217	43050	46800	48750	42700	158197	7134008400	00	0.00	N	5	-3000
80	20241216	46050	43500	46500	43100	91681	4101864250	00	0.00	N	2	3400
81	20241213	42650	43200	43900	41450	41909	1775659650	00	0.00	N	5	-550
82	20241212	43200	44250	44400	42600	45864	1993934300	00	0.00	N	2	50
83	20241211	43150	41800	44450	40650	107171	4618114100	00	0.00	N	2	2900
84	20241210	40250	36800	40750	36800	87952	3510441350	00	0.00	N	2	3850
85	20241209	36400	37500	38550	36150	46165	1717449800	00	0.00	N	5	-2300
86	20241206	38700	40150	40950	37500	86166	3349112700	00	0.00	N	5	-900
87	20241205	39600	36050	41800	34950	293918	11527865850	00	0.00	N	2	3200
88	20241204	36400	35550	40350	33600	621830	23367132350	00	0.00	N	2	4400
89	20241203	32000	31400	32200	30800	57332	1922955250	00	0.00	N	2	1150
90	20241202	30850	30000	31150	29800	26710	813017250	00	0.00	N	2	700
91	20241129	30150	30100	31400	29350	22330	674548550	00	0.00	N	2	200
92	20241128	29950	30750	30750	29800	8733	262811450	00	0.00	N	5	-150
93	20241127	30100	30550	30750	29700	10698	321953550	00	0.00	N	5	-250
94	20241126	30350	30200	30600	29000	27185	801873400	00	0.00	N	2	150
95	20241125	30200	29950	30300	29500	18743	562664400	00	0.00	N	2	250
96	20241122	29950	30000	30350	29650	19176	574921850	00	0.00	N	5	-50
97	20241121	30000	29950	30250	29800	18337	549669600	00	0.00	N	5	-600
98	20241120	30600	30600	30650	30000	26580	806349350	00	0.00	N	3	0
99	20241119	30600	31600	31600	30100	25682	785332800	00	0.00	N	5	-150
100	20241118	30750	30500	31750	29900	20088	617011950	00	0.00	N	5	-150
101	20241115	30900	29600	30900	28650	22468	673931950	00	0.00	N	2	1350
102	20241114	29550	31400	31400	29100	24184	725951250	00	0.00	N	5	-1000
103	20241113	30550	30050	32550	29900	22142	676043950	00	0.00	N	5	-350
104	20241112	30900	31450	31950	29950	22681	697041450	00	0.00	N	5	-600
105	20241111	31500	33250	33350	31200	29681	945743950	00	0.00	N	5	-2050
106	20241108	33550	33550	34500	33250	12072	406763900	00	0.00	N	5	-300
107	20241107	33850	33850	35700	33050	19205	648780100	00	0.00	N	2	50
108	20241106	33800	34600	34800	33700	18345	625300950	00	0.00	N	5	-500
109	20241105	34300	35000	35200	34000	17226	597422150	00	0.00	N	5	-900
110	20241104	35200	32500	35200	32450	39304	1348784900	00	0.00	N	2	2850
111	20241101	32350	32400	32900	32100	13997	455589100	00	0.00	N	5	-50
112	20241031	32400	32200	33000	31850	13162	426493550	00	0.00	N	3	0
113	20241030	32400	33300	33300	32150	36904	1197778100	00	0.00	N	5	-1200
114	20241029	33600	34800	34800	32250	38192	1264747400	00	0.00	N	5	-100
115	20241028	33700	34500	34700	33300	16859	572105450	00	0.00	N	5	-800
116	20241025	34500	35550	36450	34450	31717	1119011750	00	0.00	N	5	-900
117	20241024	35400	35750	35750	34150	19107	668647900	00	0.00	N	2	600
118	20241023	34800	37000	37400	34600	44849	1585981550	00	0.00	N	5	-2150
119	20241022	36950	36200	38050	34200	81712	3000496800	00	0.00	N	2	1250
120	20241021	35700	35200	36850	34400	59300	2133672250	00	0.00	N	2	1200
121	20241018	34500	34450	35650	34050	14444	496525450	00	0.00	N	3	0
122	20241017	34500	35100	35500	34300	11007	382428600	00	0.00	N	5	-600
123	20241016	35100	34850	36100	34300	25580	904483600	00	0.00	N	2	250
124	20241015	34850	35500	36500	34700	45958	1631949150	00	0.00	N	5	-650
125	20241014	35500	33100	35500	32700	42892	1476510850	00	0.00	N	2	2350
126	20241011	33150	33350	36000	32800	58465	1988020650	00	0.00	N	2	100
127	20241010	33050	32050	36000	31500	94929	3221747650	00	0.00	N	2	1450
128	20241008	31600	31900	32500	31450	13425	425123350	00	0.00	N	5	-750
129	20241007	32350	31650	32600	31300	16696	534434650	00	0.00	N	2	700
130	20241004	31650	30900	32450	30900	21241	671006400	00	0.00	N	5	-150
131	20241002	31800	31650	32600	31650	12957	414549400	00	0.00	N	5	-900
132	20240930	32700	32500	33000	31900	16632	538524000	00	0.00	N	5	-100
133	20240927	32800	33950	33950	32750	16210	535705150	00	0.00	N	5	-1050
134	20240926	33850	33700	33850	33050	23685	792846950	00	0.00	N	2	450
135	20240925	33400	34000	34400	31500	22396	752433400	00	0.00	N	5	-600
136	20240924	34000	33850	34300	33250	8639	292612950	00	0.00	N	2	250
137	20240923	33750	33800	35300	33450	31860	1098788650	00	0.00	N	2	400
138	20240920	33350	32550	33350	32550	13572	447329350	00	0.00	N	2	800
139	20240919	32550	33000	33000	31900	18047	584600250	00	0.00	N	2	50
140	20240913	32500	32650	33000	31750	17160	559771000	00	0.00	N	5	-100
141	20240912	32600	31800	32950	31800	8922	291541200	00	0.00	N	2	1000
142	20240911	31600	32800	32800	31150	15465	489564900	00	0.00	N	3	0
143	20240910	31600	33100	33600	31600	32123	1049801800	00	0.00	N	5	-550
144	20240909	32150	30000	33000	30000	27435	871868300	00	0.00	N	2	1300
145	20240906	30850	30150	31350	29500	25839	783738750	00	0.00	N	2	200
146	20240905	30650	31400	31950	30150	24347	752353150	00	0.00	N	5	-750
147	20240904	31400	32200	32650	31350	29212	928373700	00	0.00	N	5	-2000
148	20240903	33400	32650	33850	32150	22710	754533000	00	0.00	N	2	650
149	20240902	32750	33900	33900	31900	22891	750280650	00	0.00	N	5	-800
150	20240830	33550	32700	33700	32550	19311	643549850	00	0.00	N	2	750
151	20240829	32800	33700	34750	32600	36956	1226749000	00	0.00	N	5	-1700
152	20240828	34500	35150	35700	34300	45843	1588795850	00	0.00	N	5	-1200
153	20240827	35700	35850	36150	34650	50350	1785659050	00	0.00	N	2	200
154	20240826	35500	37650	37750	34600	88081	3101588050	00	0.00	N	5	-1650
155	20240823	37150	37600	38800	36200	46496	1727211200	00	0.00	N	5	-400
156	20240822	37550	39100	39550	37250	50228	1908123600	00	0.00	N	5	-1700
157	20240821	39250	38300	39700	38150	25064	976724600	00	0.00	N	2	50
158	20240820	39200	39100	40000	38250	36533	1434111900	00	0.00	N	2	300
159	20240819	38900	39800	40850	38600	72461	2887503750	00	0.00	N	2	350
160	20240816	38550	40000	40150	38500	53005	2076456150	00	0.00	N	5	-800
161	20240814	39350	40250	41900	37450	180049	7152948850	00	0.00	N	5	-600
162	20240813	39950	39000	40650	38900	61093	2434648350	00	0.00	N	2	950
163	20240812	39000	41450	41450	38600	90715	3582424900	00	0.00	N	5	-1900
164	20240809	40900	36500	41700	36250	255829	10276341000	00	0.00	N	2	5500
165	20240808	35400	36800	38450	34750	83934	3041602600	00	0.00	N	5	-300
166	20240807	35700	33100	36300	33050	49851	1752433500	00	0.00	N	2	2600
167	20240806	33100	32550	34850	32200	53625	1786646450	00	0.00	N	2	900
168	20240805	32200	36000	36000	28100	95410	3143500250	00	0.00	N	5	-4300
169	20240802	36500	38600	39400	35900	65356	2452414300	00	0.00	N	5	-3300
170	20240801	39800	39800	40650	39600	44279	1773055550	00	0.00	N	2	650
171	20240731	39150	38250	39500	38250	45131	1752954800	00	0.00	N	2	150
172	20240730	39000	40900	40900	36850	95693	3698021700	00	0.00	N	5	-1600
173	20240729	40600	39300	40850	39200	47735	1909193950	00	0.00	N	2	1400
174	20240726	39200	41100	42100	39050	75101	3034903200	00	0.00	N	5	-1500
175	20240725	40700	43200	43850	40500	116175	4864271050	00	0.00	N	5	-3250
176	20240724	43950	41200	44900	40900	338850	14711495550	00	0.00	N	2	3750
177	20240723	40200	40400	40600	39050	42994	1710583450	00	0.00	N	2	350
178	20240722	39850	42150	42450	38950	63245	2558340250	00	0.00	N	5	-1550
179	20240719	41400	39300	41600	38450	63547	2573454150	00	0.00	N	2	1900
180	20240718	39500	39950	40350	38750	34125	1341315100	00	0.00	N	5	-450
181	20240717	39950	40200	40700	39500	49631	1991139850	00	0.00	N	2	850
182	20240716	39100	40350	40550	38950	43327	1712100250	00	0.00	N	5	-1250
183	20240715	40350	39450	41200	38600	53577	2160330950	00	0.00	N	2	1050
184	20240712	39300	40850	41100	39000	53295	2127366900	00	0.00	N	5	-1800
185	20240711	41100	42150	44100	40800	172150	7358220100	00	0.00	N	5	-750
186	20240710	41850	41500	41850	40500	52065	2144200050	00	0.00	N	2	150
187	20240709	41700	40850	42700	40150	148528	6174273950	00	0.00	N	2	1750
188	20240708	39950	38650	41200	38000	95189	3827685750	00	0.00	N	2	1500
189	20240705	38450	39950	40250	38450	66742	2627281400	00	0.00	N	5	-1000
190	20240704	39450	40050	40050	38700	52272	2046806950	00	0.00	N	5	-250
191	20240703	39700	40100	40200	38350	71535	2807688700	00	0.00	N	5	-400
192	20240702	40100	41400	42000	39250	113350	4542920750	00	0.00	N	5	-1150
193	20240701	41250	44700	46150	41250	230658	10068747450	00	0.00	N	5	-2650
194	20240628	43900	43700	44400	42750	113505	4956610450	00	0.00	N	2	550
195	20240627	43350	43800	44950	42700	95076	4140681400	00	0.00	N	5	-450
196	20240626	43800	44800	45550	42900	137992	6046219450	00	0.00	N	5	-1100
197	20240625	44900	45900	47250	44450	114740	5200441700	00	0.00	N	5	-1000
198	20240624	45900	50000	51000	45450	294628	14176333700	00	0.00	N	5	-2700
199	20240621	48600	46700	50500	46050	467471	22790258750	00	0.00	N	2	1500
200	20240620	47100	48700	49450	46850	272263	13040547750	00	0.00	N	5	-1600
201	20240619	48700	50600	51200	47300	405506	19752273450	00	0.00	N	5	-3700
202	20240618	52400	54100	54600	50500	447161	23253879200	00	0.00	N	5	-1800
203	20240617	54200	55900	60300	52500	817491	45144435600	00	0.00	N	5	-2100
204	20240614	56300	50600	57800	48300	2946165	155066276750	00	0.00	N	2	9450
205	20240613	46850	37900	46850	37450	1650991	71779418900	00	0.00	N	1	10800
206	20240612	36050	35350	36900	34000	263265	9385481350	00	0.00	N	2	1750
207	20240611	34300	35950	35950	33650	130950	4520105950	00	0.00	N	5	-400
208	20240610	34700	35650	36000	34200	122840	4325018750	00	0.00	N	5	-750
209	20240607	35450	32300	36300	31850	366769	12666141500	00	0.00	N	2	4300
210	20240605	31150	30900	31550	30450	55846	1732539150	00	0.00	N	2	250
211	20240604	30900	32400	32400	30650	73398	2291830450	00	0.00	N	5	-1500
212	20240603	32400	32550	33450	32000	93354	3054962400	00	0.00	N	2	550
213	20240531	31850	31850	32800	31450	63288	2030456200	00	0.00	N	3	0
214	20240530	31850	32800	33200	30100	65447	2114059350	00	0.00	N	5	-1250
215	20240529	33100	34350	34450	32800	64197	2135895050	00	0.00	N	5	-1200
216	20240528	34300	33850	35250	33200	133981	4593541500	00	0.00	N	2	450
217	20240527	33850	32400	34650	31950	167783	5664557000	00	0.00	N	2	1550
218	20240524	32300	31950	33500	31400	127032	4147514650	00	0.00	N	2	350
219	20240523	31950	32050	33950	31750	117964	3844891650	00	0.00	N	5	-100
220	20240522	32050	32900	35450	32000	370596	12591386300	00	0.00	N	5	-450
221	20240521	32500	34550	34550	32150	265261	8815698500	00	0.00	N	5	-1550
222	20240520	34050	39950	45800	34050	1759752	69379173700	00	0.00	N	5	-5900
223	20240517	39950	35000	39950	34200	2403848	93102742350	00	0.00	N	1	9200
224	20240516	30750	33800	33800	30750	165943	5297059600	00	0.00	N	5	-3650
225	20240514	34400	33850	36050	33300	107665	3748588700	00	0.00	N	2	950
226	20240513	33450	32500	34300	32150	81970	2724930950	00	0.00	N	2	950
227	20240510	32500	32050	33000	31600	40494	1305421900	00	0.00	N	2	450
228	20240509	32050	32300	32450	31750	18553	593584350	00	0.00	N	2	50
229	20240508	32000	32250	32350	31150	42510	1347699450	00	0.00	N	5	-250
230	20240507	32250	31000	32500	30500	54038	1712341300	00	0.00	N	2	1350
231	20240503	30900	32000	32150	30800	37478	1168085600	00	0.00	N	5	-900
232	20240502	31800	33000	33250	31450	61263	1957468250	00	0.00	N	5	-1450
233	20240430	33250	31900	33700	31900	80710	2656565600	00	0.00	N	2	1350
234	20240429	31900	34800	34800	31300	78526	2522386600	00	0.00	N	5	-300
235	20240426	32200	33700	34600	31300	139848	4564594900	00	0.00	N	5	-1350
236	20240425	33550	35500	37300	32650	214463	7468895400	00	0.00	N	5	-3450
237	20240424	37000	37350	37900	35850	151299	5574755600	00	0.00	N	2	750
238	20240423	36250	31300	38800	31000	394266	14138643300	00	0.00	N	2	5050
239	20240422	31200	29650	31500	29050	127990	3906668050	00	0.00	N	2	1400
240	20240419	29800	29900	30500	28600	133262	3929544800	00	0.00	N	5	-100
241	20240418	29900	30100	31500	29600	47567	1431151350	00	0.00	N	5	-350
242	20240417	30250	28450	30550	28300	134378	3997205550	00	0.00	N	2	1850
243	20240416	28400	27850	29650	27650	90320	2592786100	00	0.00	N	2	300
244	20240415	28100	27250	28100	26400	74286	2034448050	00	0.00	N	2	750
245	20240412	27350	28500	28500	27300	53401	1479789850	00	0.00	N	5	-950
246	20240411	28300	27850	28400	27750	161878	4557645200	00	0.00	N	2	450
247	20240409	27850	27650	27900	27550	77147	2140840700	00	0.00	N	2	200
248	20240408	27650	27550	27750	27350	69691	1922322350	00	0.00	N	2	100
249	20240405	27550	27600	27700	27450	29711	818775200	00	0.00	N	5	-100
250	20240404	27650	27700	28000	27500	50702	1399585000	00	0.00	N	5	-50
251	20240403	27700	27600	28000	27450	62872	1741871950	00	0.00	N	2	100
252	20240402	27600	27800	27950	27200	89133	2463433600	00	0.00	N	5	-200
253	20240401	27800	27800	27900	27650	52185	1450133500	00	0.00	N	5	-100
254	20240329	27900	28050	28100	27700	82998	2310836650	00	0.00	N	5	-200
255	20240328	28100	28200	28400	27850	141628	3978791850	00	0.00	N	2	100
256	20240327	28000	28400	28400	27900	122591	3441876050	00	0.00	N	5	-300
257	20240326	28300	28450	28700	28150	161250	4562518000	00	0.00	N	2	100
258	20240325	28200	28900	29100	28050	685964	19654618950	00	0.00	N	2	650
259	20240322	27550	24550	28400	24550	681230	18708480200	00	0.00	N	2	3000
260	20240321	24550	24950	25200	23700	97473	2393446350	00	0.00	N	5	-150
261	20240320	24700	25500	25750	24600	63132	1578375250	00	0.00	N	5	-300
262	20240319	25000	25000	25500	24550	100671	2503899400	00	0.00	N	2	450
263	20240318	24550	24550	25100	24450	58744	1448676600	00	0.00	N	5	-350
264	20240315	24900	24600	25100	24500	43323	1071946500	00	0.00	N	2	150
265	20240314	24750	25750	26500	24350	111697	2810152250	00	0.00	N	5	-650
266	20240313	25400	24050	26150	23050	171773	4265329100	00	0.00	N	2	1600
267	20240312	23800	24500	25200	23550	110898	2676444400	00	0.00	N	5	-200
268	20240311	24000	24300	24650	23650	105346	2556072900	00	0.00	N	5	-500
269	20240308	24500	23250	24800	22500	329173	7711560800	00	0.00	N	2	2450
270	20240307	22050	23200	25500	21600	1035706	24102476350	00	0.00	N	5	-1150
271	20240306	23200	23200	23200	23200	162984	3781228800	00	0.00	N	1	5350
272	20240305	17850	18030	18390	17650	12988	241269020	00	0.00	N	5	-180
273	20240304	18030	18450	18790	17980	10117	184730660	00	0.00	N	5	-420
274	20240229	18450	18450	18470	18150	3386	61991240	00	0.00	N	2	370
275	20240228	18080	18490	18860	18020	5545	101209090	00	0.00	N	5	-410
276	20240227	18490	18570	18890	18060	6294	115891670	00	0.00	N	5	-80
277	20240226	18570	19220	19220	18570	6652	124571440	00	0.00	N	5	-360
278	20240223	18930	19100	19290	18720	11235	212978760	00	0.00	N	5	-460
279	20240222	19390	19630	19770	19160	9077	176791280	00	0.00	N	5	-240
280	20240221	19630	19210	19650	19050	9369	182467510	00	0.00	N	2	230
281	20240220	19400	19480	19690	19250	8495	164559630	00	0.00	N	5	-60
282	20240219	19460	19050	19940	19050	23549	461632890	00	0.00	N	2	410
283	20240216	19050	18840	19230	18840	8726	166358070	00	0.00	N	2	20
284	20240215	19030	19390	19390	18780	5773	109426700	00	0.00	N	3	0
285	20240214	19030	18790	19190	18500	17140	324070840	00	0.00	N	2	210
286	20240213	18820	18420	19000	18420	15801	296667010	00	0.00	N	2	400
287	20240208	18420	18290	19000	17910	15710	289069910	00	0.00	N	2	60
288	20240207	18360	17690	18880	17530	27638	507736290	00	0.00	N	2	1000
289	20240206	17360	16990	17670	16650	4306	73291930	00	0.00	N	2	360
290	20240205	17000	16930	17450	16520	6863	116317810	00	0.00	N	2	140
291	20240202	16860	16730	17220	16230	7096	118608130	00	0.00	N	2	130
292	20240201	16730	17200	17200	16040	16420	269715130	00	0.00	N	5	-150
293	20240131	16880	17380	17590	16800	6947	118484860	00	0.00	N	5	-500
294	20240130	17380	17110	17460	17110	3723	64474950	00	0.00	N	2	280
295	20240129	17100	17680	17680	17080	10069	174116360	00	0.00	N	5	-580
296	20240126	17680	17570	17970	17420	3641	64515570	00	0.00	N	2	100
297	20240125	17580	17660	18400	17500	7686	135829630	00	0.00	N	5	-410
298	20240124	17990	18140	18530	17850	4494	80989650	00	0.00	N	5	-150
299	20240123	18140	18300	18420	17850	5957	107457680	00	0.00	N	5	-160
300	20240122	18300	18500	18500	17940	6527	118446230	00	0.00	N	2	310
301	20240119	17990	18000	18320	17830	8133	146312410	00	0.00	N	5	-10
302	20240118	18000	17320	18200	17250	16803	294743390	00	0.00	N	2	300
303	20240117	17700	18360	18520	17510	7228	129153850	00	0.00	N	5	-820
304	20240116	18520	18200	18710	17850	9029	165170380	00	0.00	N	2	90
305	20240115	18430	18680	18710	18250	7368	136032200	00	0.00	N	5	-280
306	20240112	18710	19200	19200	18120	4785	89437750	00	0.00	N	5	-290
307	20240111	19000	18800	19090	18510	7043	132647450	00	0.00	N	2	110
308	20240110	18890	18910	18970	18570	5760	107955580	00	0.00	N	5	-20
309	20240109	18910	18030	19500	17890	23469	443165940	00	0.00	N	2	880
310	20240108	18030	18390	18390	17810	4357	78781490	00	0.00	N	5	-220
311	20240105	18250	18250	18400	17650	15135	271609180	00	0.00	N	3	0
312	20240104	18250	18370	18560	17890	9944	179685540	00	0.00	N	5	-310
313	20240103	18560	18390	18560	18180	11806	217429290	00	0.00	N	2	260
314	20240102	18300	17390	18390	17230	27892	502298320	00	0.00	N	2	910
315	20231228	17390	17400	17400	16980	9358	161652210	00	0.00	N	2	130
316	20231227	17260	17150	17380	16810	8235	141257300	02	0.00	N	2	110
317	20231226	17150	17500	17500	17060	5052	87002800	00	0.00	N	5	-350
318	20231222	17500	17000	17640	16870	28683	496238480	00	0.00	N	2	400
319	20231221	17100	17180	17230	16810	4780	81747270	00	0.00	N	5	-80
320	20231220	17180	17470	17630	16890	13057	224217960	00	0.00	N	2	30
321	20231219	17150	16910	17380	16850	7869	134216650	00	0.00	N	2	130
322	20231218	17020	17490	17490	16820	6990	119154640	00	0.00	N	5	-10
323	20231215	17030	17290	17550	16990	11317	194954370	00	0.00	N	5	-260
324	20231214	17290	16980	17290	16860	11777	201006540	00	0.00	N	2	310
325	20231213	16980	16820	17100	16750	11492	194495760	00	0.00	N	5	-10
326	20231212	16990	16850	17300	16530	9589	160419160	00	0.00	N	2	140
327	20231211	16850	17670	17830	16850	15492	264775380	00	0.00	N	5	-820
328	20231208	17670	17690	17740	17350	6288	110421140	00	0.00	N	5	-30
329	20231207	17700	17650	18000	17500	37334	664180050	00	0.00	N	2	40
330	20231206	17660	17010	17700	17010	31222	544315530	00	0.00	N	2	650
331	20231205	17010	17210	17300	16720	10879	185329520	00	0.00	N	5	-200
332	20231204	17210	17230	17490	16930	19353	333715400	00	0.00	N	5	-20
333	20231201	17230	16880	17240	16340	23683	398331840	00	0.00	N	2	830
334	20231130	16400	16030	16400	16030	9648	156755380	00	0.00	N	2	370
335	20231129	16030	16200	16320	16000	9045	145584080	00	0.00	N	5	-170
336	20231128	16200	16230	16390	15950	9060	146621600	00	0.00	N	5	-240
337	20231127	16440	16380	16540	15700	26683	427079980	00	0.00	N	2	60
338	20231124	16380	16840	16890	16380	7358	121904400	00	0.00	N	5	-460
339	20231123	16840	17000	17090	16400	15317	255283630	00	0.00	N	5	-150
340	20231122	16990	16990	17030	16230	25894	432156190	00	0.00	N	3	0
341	20231121	16990	16280	17030	16280	45114	757285030	00	0.00	N	2	540
342	20231120	16450	15560	16530	15470	40737	660031350	00	0.00	N	2	1120
343	20231117	15330	15700	15920	15330	21082	330984390	00	0.00	N	5	-530
344	20231116	15860	15000	16130	14960	60052	940669310	00	0.00	N	2	1090
345	20231115	14770	14440	14960	14070	41000	595727950	00	0.00	N	2	1110
346	20231114	13660	13420	13910	13420	4856	66738180	00	0.00	N	5	-30
347	20231113	13690	13770	13780	13530	2001	27257500	00	0.00	N	5	-80
348	20231110	13770	13860	13890	13600	3130	42687910	00	0.00	N	5	-120
349	20231109	13890	13840	13950	13700	512	7064110	00	0.00	N	2	50
350	20231108	13840	13880	13900	13670	755	10458410	00	0.00	N	3	0
351	20231107	13840	13680	13980	13400	1720	23663280	00	0.00	N	2	30
352	20231106	13810	13710	13860	13710	2097	28917110	00	0.00	N	2	100
353	20231103	13710	13750	13750	13540	2723	36978790	00	0.00	N	2	300
354	20231102	13410	13360	13430	13220	8526	113288580	00	0.00	N	2	50
355	20231101	13360	13250	13860	13110	5024	67129380	00	0.00	N	2	160
356	20231031	13200	13690	13920	13130	3700	49517450	00	0.00	N	5	-440
357	20231030	13640	13690	13690	13550	1079	14731470	00	0.00	N	5	-50
358	20231027	13690	13410	13700	13410	1906	25872690	00	0.00	N	2	160
359	20231026	13530	13350	13570	13280	1209	16196570	00	0.00	N	2	10
360	20231025	13520	13390	13900	13280	1140	15567710	00	0.00	N	2	60
361	20231024	13460	13220	13470	13220	2353	31327980	00	0.00	N	2	80
362	20231023	13380	13730	13730	13370	2623	35325030	00	0.00	N	5	-410
363	20231020	13790	13950	13950	13680	2874	39474700	00	0.00	N	5	-300
364	20231019	14090	13910	14090	13910	1896	26586510	00	0.00	N	5	-110
365	20231018	14200	14120	14300	14120	10687	151930300	00	0.00	N	3	0
366	20231017	14200	13810	14280	13810	3025	42480690	00	0.00	N	2	350
367	20231016	13850	13960	13960	13800	5067	70316800	00	0.00	N	5	-110
368	20231013	13960	13850	13990	13850	1500	20856740	00	0.00	N	2	110
369	20231012	13850	13990	14000	13700	5693	78810370	00	0.00	N	2	100
370	20231011	13750	13440	13940	13440	1581	21644840	00	0.00	N	2	310
371	20231010	13440	13310	14280	13310	6755	92928630	00	0.00	N	5	-150
372	20231006	13590	13540	13900	13150	1806	24660260	00	0.00	N	2	50
373	20231005	13540	13040	13540	13030	5595	74733140	00	0.00	N	2	440
374	20231004	13100	13340	13340	12690	3597	47115200	00	0.00	N	5	-240
375	20230927	13340	13290	13340	13200	4791	63499870	00	0.00	N	3	0
376	20230926	13340	13560	13560	13280	4490	59990830	00	0.00	N	5	-220
377	20230925	13560	13500	13610	13500	980	13245990	00	0.00	N	5	-50
378	20230922	13610	13570	13610	13450	3695	50001760	00	0.00	N	2	10
379	20230921	13600	13740	13760	13520	5195	70753490	00	0.00	N	5	-140
380	20230920	13740	13930	13930	13700	2440	33558240	00	0.00	N	5	-200
381	20230919	13940	13850	14000	13850	734	10183330	00	0.00	N	3	0
382	20230918	13940	14060	14180	13900	3823	53326610	00	0.00	N	2	20
383	20230915	13920	14000	14000	13830	4064	56367140	00	0.00	N	3	0
384	20230914	13920	13780	13920	13630	2587	35493120	00	0.00	N	2	150
385	20230913	13770	13670	13880	13670	1837	25251590	00	0.00	N	2	10
386	20230912	13760	14310	14310	13700	59190	817480340	00	0.00	N	5	-460
387	20230911	14220	14280	14580	14120	2212	31664960	00	0.00	N	5	-50
388	20230908	14270	14230	14270	14100	2284	32407690	00	0.00	N	2	50
389	20230907	14220	14330	14590	14200	5245	74951410	00	0.00	N	5	-400
390	20230906	14620	14620	14650	14430	3292	47974970	00	0.00	N	3	0
391	20230905	14620	14670	14820	14390	2141	31269530	00	0.00	N	5	-50
392	20230904	14670	14740	14740	14400	4053	58873440	00	0.00	N	5	-40
393	20230901	14710	14860	14980	14520	2898	42489970	00	0.00	N	5	-120
394	20230831	14830	14570	14890	14520	5498	80924350	00	0.00	N	2	260
395	20230830	14570	14300	14670	14210	14694	210966390	00	0.00	N	2	290
396	20230829	14280	14330	14330	14130	3914	55527660	00	0.00	N	2	50
397	20230828	14230	14330	14330	14100	1424	20203890	00	0.00	N	2	40
398	20230825	14190	14200	14210	13990	2365	33366890	00	0.00	N	5	-10
399	20230824	14200	14300	14300	14100	1551	21974790	00	0.00	N	5	-100
400	20230823	14300	13880	14330	13870	3788	53318290	00	0.00	N	2	90
401	20230822	14210	14340	14340	13850	1866	26155910	00	0.00	N	2	110
402	20230821	14100	13770	14100	13750	2486	34576010	00	0.00	N	2	200
403	20230818	13900	13750	14000	13700	5432	75063200	00	0.00	N	2	30
404	20230817	13870	14120	14120	13790	6117	84785340	00	0.00	N	5	-250
405	20230816	14120	15190	15190	14120	15551	223938800	00	0.00	N	5	-800
406	20230814	14920	14780	15390	14540	44232	664261230	00	0.00	N	2	630
407	20230811	14290	14230	14300	14070	2660	37688780	00	0.00	N	2	40
408	20230810	14250	14430	14430	14000	2983	42031230	00	0.00	N	5	-70
409	20230809	14320	13910	14490	13910	5223	73273530	00	0.00	N	2	330
410	20230808	13990	14140	14190	13980	2258	31699830	00	0.00	N	5	-180
411	20230807	14170	14080	14300	13950	2492	35104940	00	0.00	N	5	-70
412	20230804	14240	14020	14260	13950	2067	29147850	00	0.00	N	2	220
413	20230803	14020	14310	14340	13990	4496	63190630	00	0.00	N	5	-450
414	20230802	14470	14310	14480	14190	2537	36271940	00	0.00	N	2	70
415	20230801	14400	14110	14410	14110	3158	45195200	00	0.00	N	2	190
416	20230731	14210	14200	14320	14040	8587	121620030	00	0.00	N	2	50
417	20230728	14160	14220	14260	14160	2830	40162570	00	0.00	N	5	-80
418	20230727	14240	14190	14430	14100	5365	76332470	00	0.00	N	5	-10
419	20230726	14250	14510	14600	14000	16328	232629250	00	0.00	N	5	-250
420	20230725	14500	13800	14530	13680	11968	170074570	00	0.00	N	2	690
421	20230724	13810	14450	14450	13700	13795	190481260	00	0.00	N	5	-490
422	20230721	14300	14300	14500	14200	2808	40036090	00	0.00	N	3	0
423	20230720	14300	14240	14500	14080	3892	55487080	00	0.00	N	2	60
424	20230719	14240	14400	14480	14240	13057	186886230	00	0.00	N	5	-270
425	20230718	14510	14520	14700	14510	5601	81490570	00	0.00	N	5	-90
426	20230717	14600	14640	14700	14510	4182	61103500	00	0.00	N	5	-40
427	20230714	14640	14640	14900	14600	4421	64678760	00	0.00	N	3	0
428	20230713	14640	14640	14800	14590	4724	69210930	00	0.00	N	3	0
429	20230712	14640	14800	14800	14570	4893	71645510	00	0.00	N	5	-120
430	20230711	14760	14800	14800	14580	7085	103785040	00	0.00	N	5	-30
431	20230710	14790	14420	14950	14420	2175	31683240	00	0.00	N	2	230
432	20230707	14560	14610	14840	14460	3830	55859430	00	0.00	N	5	-240
433	20230706	14800	15000	15000	14650	7394	109711790	00	0.00	N	5	-200
434	20230705	15000	15030	15290	14970	7694	116029380	00	0.00	N	5	-30
435	20230704	15030	15020	15240	14930	6030	90768670	00	0.00	N	2	140
436	20230703	14890	14730	15030	14730	12248	182253860	00	0.00	N	2	240
437	20230630	14650	14570	15440	14570	23506	351909510	00	0.00	N	5	-60
438	20230629	14710	14760	14950	14610	3574	52849950	00	0.00	N	5	-120
439	20230628	14830	14610	14890	14440	8088	118658130	00	0.00	N	2	220
440	20230627	14610	14750	14800	14540	6258	91336060	00	0.00	N	5	-70
441	20230626	14680	14530	14780	14500	2396	35012390	00	0.00	N	2	70
442	20230623	14610	14680	14870	14450	9693	141109910	00	0.00	N	3	0
443	20230622	14610	14680	14830	14490	6361	93024420	00	0.00	N	5	-170
444	20230621	14780	14510	14780	14500	4183	60960780	00	0.00	N	2	190
445	20230620	14590	14820	14880	14530	10154	148195210	00	0.00	N	5	-100
446	20230619	14690	15170	15170	14600	23491	346200580	00	0.00	N	5	-410
447	20230616	15100	15220	15290	15070	2483	37572130	00	0.00	N	2	30
448	20230615	15070	15080	15190	15050	6867	103706380	00	0.00	N	5	-60
449	20230614	15130	15150	15150	15090	5834	88135980	00	0.00	N	5	-20
450	20230613	15150	15020	15230	15020	1358	20624990	00	0.00	N	2	20
451	20230612	15130	15350	15350	15060	3828	57997410	00	0.00	N	5	-120
452	20230609	15250	15290	15290	15180	4456	67872720	00	0.00	N	2	60
453	20230608	15190	15190	15260	15110	2902	44013780	00	0.00	N	2	20
454	20230607	15170	15290	15290	15130	4873	73981430	00	0.00	N	5	-50
455	20230605	15220	15110	15250	15110	2199	33401650	00	0.00	N	2	110
456	20230602	15110	15300	15300	15010	1647	25029740	00	0.00	N	5	-110
457	20230601	15220	15190	15220	14780	4245	64089030	00	0.00	N	2	30
458	20230531	15190	15280	15280	15110	1758	26670900	00	0.00	N	5	-60
459	20230530	15250	15080	15260	15010	2898	43797170	00	0.00	N	2	170
460	20230526	15080	15180	15240	14900	7040	106102070	00	0.00	N	5	-160
461	20230525	15240	15160	15400	15140	6881	104581150	00	0.00	N	5	-10
462	20230524	15250	15380	15380	15180	7058	107648330	00	0.00	N	5	-120
463	20230523	15370	15330	15380	15290	5296	81239010	00	0.00	N	2	30
464	20230522	15340	15310	15340	15120	14363	218565370	00	0.00	N	2	60
465	20230519	15280	15370	15460	15210	16853	257621200	00	0.00	N	5	-90
466	20230518	15370	15450	15450	15320	8401	129173580	00	0.00	N	2	70
467	20230517	15300	15520	15520	15270	12625	193633230	00	0.00	N	5	-220
468	20230516	15520	16380	16550	15300	41196	643977650	00	0.00	N	5	-1040
469	20230515	16560	16860	16860	16450	13185	217905740	00	0.00	N	5	-300
470	20230512	16860	17330	17330	16810	1268	21419770	00	0.00	N	5	-250
471	20230511	17110	17050	17400	17010	4058	69493840	00	0.00	N	2	70
472	20230510	17040	16650	17300	16530	5106	86530660	00	0.00	N	2	390
473	20230509	16650	17100	17100	16650	7085	118751640	00	0.00	N	5	-200
474	20230508	16850	16680	17100	16670	3619	61062680	00	0.00	N	2	110
475	20230504	16740	16720	16870	16600	4853	81250510	00	0.00	N	5	-170
476	20230503	16910	16710	17040	16700	4895	82227230	00	0.00	N	2	30
477	20230502	16880	17000	17100	16580	4993	83686920	00	0.00	N	5	-120
478	20230428	17000	16710	17120	16420	9417	156623110	00	0.00	N	2	160
479	20230427	16840	16310	16940	16310	11272	185667730	00	0.00	N	2	210
480	20230426	16630	16970	16970	16450	3817	63497900	00	0.00	N	5	-120
481	20230425	16750	16800	17000	16380	7297	120874280	00	0.00	N	5	-50
482	20230424	16800	17060	17060	16640	5523	92488230	00	0.00	N	5	-140
483	20230421	16940	17300	17360	16860	7361	124962540	00	0.00	N	5	-360
484	20230420	17300	17900	17900	17220	7232	126018680	00	0.00	N	5	-460
485	20230419	17760	17680	17880	17500	7746	135993360	00	0.00	N	2	80
486	20230418	17680	17700	17970	17540	16101	283992810	00	0.00	N	5	-300
487	20230417	17980	18190	18190	17760	10264	183828750	00	0.00	N	2	80
488	20230414	17900	17640	17960	17260	26828	468312720	00	0.00	N	2	300
489	20230413	17600	17680	17960	17200	11518	201743500	00	0.00	N	5	-80
490	20230412	17680	17820	18000	17500	18606	329029130	00	0.00	N	5	-230
491	20230411	17910	17670	17940	17380	20785	367821820	00	0.00	N	2	240
492	20230410	17670	17310	17800	17130	32969	576201630	00	0.00	N	2	520
493	20230407	17150	16840	17370	16500	29176	498351270	00	0.00	N	2	420
494	20230406	16730	17000	17060	16710	9182	153857630	00	0.00	N	5	-380
495	20230405	17110	17200	17200	16810	7117	120185530	00	0.00	N	2	140
496	20230404	16970	17160	17160	16940	3648	61970980	00	0.00	N	5	-30
497	20230403	17000	16750	17200	16600	6540	110051290	00	0.00	N	2	250
498	20230331	16750	17090	17310	16050	11355	192771090	00	0.00	N	5	-340
499	20230330	17090	16660	17230	16660	13102	223147260	00	0.00	N	2	440
500	20230329	16650	16850	16990	16330	18764	309721930	00	0.00	N	5	-200
501	20230328	16850	17280	17280	16830	6294	106650480	00	0.00	N	3	0
502	20230327	16850	17340	17790	16770	13516	229347590	00	0.00	N	5	-480
503	20230324	17330	16700	17330	16650	15308	261559790	00	0.00	N	2	470
504	20230323	16860	17190	17320	16800	12129	206954980	00	0.00	N	5	-470
505	20230322	17330	17540	17860	17150	26584	464303640	00	0.00	N	5	-190
506	20230321	17520	16300	17590	16300	68710	1183894430	00	0.00	N	2	1120
507	20230320	16400	15810	16530	15670	14989	242819990	00	0.00	N	2	590
508	20230317	15810	15710	15880	15650	8529	134336510	00	0.00	N	2	50
509	20230316	15760	15720	15790	15440	4089	63815860	00	0.00	N	2	40
510	20230315	15720	15640	15900	15640	28620	451178160	00	0.00	N	2	80
511	20230314	15640	16080	16430	15550	16787	263916170	00	0.00	N	5	-440
512	20230313	16080	16340	16340	15800	27419	437327300	00	0.00	N	5	-270
513	20230310	16350	16380	16540	16310	7934	129924050	00	0.00	N	5	-300
514	20230309	16650	16530	16740	16400	9317	154392020	00	0.00	N	2	10
515	20230308	16640	16500	16690	16240	7660	126501100	00	0.00	N	2	100
516	20230307	16540	16260	16730	16110	23958	394712890	00	0.00	N	2	290
517	20230306	16250	15750	17320	15600	78593	1286830910	00	0.00	N	2	690
518	20230303	15560	15790	15900	15500	9363	146601850	00	0.00	N	5	-230
519	20230302	15790	15620	15910	15530	15493	243328380	00	0.00	N	2	180
520	20230228	15610	15550	15640	15550	4312	67254120	00	0.00	N	2	10
521	20230227	15600	15580	15780	15520	8854	138111520	00	0.00	N	5	-170
522	20230224	15770	15920	15980	15640	10460	164889430	00	0.00	N	5	-150
523	20230223	15920	15870	16050	15830	8976	142508760	00	0.00	N	5	-70
524	20230222	15990	16200	16280	15870	10244	163752420	00	0.00	N	5	-320
525	20230221	16310	16230	16380	16080	5718	92351330	00	0.00	N	2	80
526	20230220	16230	16150	16260	16010	6914	111592790	00	0.00	N	2	80
527	20230217	16150	16110	16210	16110	4262	68876690	00	0.00	N	5	-40
528	20230216	16190	16130	16250	16110	6532	105598730	00	0.00	N	5	-70
529	20230215	16260	16310	16310	16050	4491	72756460	00	0.00	N	5	-40
530	20230214	16300	16350	16400	16230	9943	162070620	00	0.00	N	5	-50
531	20230213	16350	16150	16530	16130	12369	201169240	00	0.00	N	2	60
532	20230210	16290	16450	16450	16050	6842	110335490	00	0.00	N	5	-160
533	20230209	16450	16500	16500	16380	9063	148994860	00	0.00	N	2	10
534	20230208	16440	16690	16690	16410	6794	111868850	00	0.00	N	5	-30
535	20230207	16470	16460	16650	16430	8080	133695050	00	0.00	N	3	0
536	20230206	16470	16390	16490	16340	6753	110953370	00	0.00	N	2	110
537	20230203	16360	16410	16410	16240	8141	132760560	00	0.00	N	5	-50
538	20230202	16410	16340	16490	16270	5235	85610990	00	0.00	N	2	10
539	20230201	16400	16180	16460	16060	20661	337533060	00	0.00	N	2	360
540	20230131	16040	15960	16160	15850	8602	137518070	00	0.00	N	2	100
541	20230130	15940	16160	16160	15820	6449	102629860	00	0.00	N	5	-100
542	20230127	16040	16200	16200	15940	7067	113197020	00	0.00	N	5	-30
543	20230126	16070	16020	16180	15960	10534	168986320	00	0.00	N	2	50
544	20230125	16020	15850	16190	15700	13283	211865650	00	0.00	N	2	420
545	20230120	15600	15600	15800	15300	10775	167769600	00	0.00	N	3	0
546	20230119	15600	15650	15650	15450	8993	139698400	00	0.00	N	5	-100
547	20230118	15700	15750	15750	15500	6316	98269900	00	0.00	N	5	-50
548	20230117	15750	15800	15800	15550	6287	98367300	00	0.00	N	5	-50
549	20230116	15800	15800	16000	15600	7649	120309750	00	0.00	N	3	0
550	20230113	15800	15950	15950	15500	10862	169899450	00	0.00	N	5	-50
551	20230112	15850	15950	15950	15700	9225	145868350	00	0.00	N	3	0
552	20230111	15850	15650	15950	15550	17153	269882500	00	0.00	N	2	100
553	20230110	15750	15550	15750	15400	7474	115996150	00	0.00	N	2	50
554	20230109	15700	15700	15700	15250	9065	139791350	00	0.00	N	2	250
555	20230106	15450	15400	15550	15200	22295	344041800	00	0.00	N	2	50
556	20230105	15400	15400	15600	15300	6916	106505650	00	0.00	N	3	0
557	20230104	15400	15100	15450	14850	9144	139110550	00	0.00	N	2	350
558	20230103	15050	15200	15450	14800	13396	200806650	00	0.00	N	5	-200
559	20230102	15250	16000	16000	15250	16786	259380250	00	0.00	N	5	-550
560	20221229	15800	15950	16200	15600	11719	184518300	00	0.00	N	5	-200
561	20221228	16000	16350	16350	15500	6900	108690750	02	0.00	N	5	-50
562	20221227	16050	15800	16150	15550	9307	147040700	00	0.00	N	2	250
563	20221226	15800	15850	16000	15500	8638	135408350	00	0.00	N	5	-250
564	20221223	16050	16300	16300	15600	8935	142284950	00	0.00	N	5	-350
565	20221222	16400	16100	16550	16050	16186	263734400	00	0.00	N	2	300
566	20221221	16100	16250	16750	15500	47586	773070100	00	0.00	N	2	300
567	20221220	15800	15900	15950	15550	11716	183988400	00	0.00	N	5	-100
568	20221219	15900	16050	16300	15550	18625	296160700	00	0.00	N	2	50
569	20221216	15850	15800	16050	15500	9301	146537700	00	0.00	N	5	-150
570	20221215	16000	15900	16100	15550	12213	192722400	00	0.00	N	2	50
571	20221214	15950	15700	16000	15500	11934	188125150	00	0.00	N	2	150
572	20221213	15800	15950	16250	15600	16041	253927750	00	0.00	N	3	0
573	20221212	15800	16450	16450	15700	15178	239807700	00	0.00	N	5	-250
574	20221209	16050	16400	16400	15800	10439	166169200	00	0.00	N	2	50
575	20221208	16000	16300	16300	15950	13009	208939900	00	0.00	N	5	-350
576	20221207	16350	16250	16400	16150	5371	87179050	00	0.00	N	3	0
577	20221206	16350	16600	16600	16200	2785	45550400	00	0.00	N	5	-250
578	20221205	16600	16750	16750	16350	6335	104954850	00	0.00	N	2	50
579	20221202	16550	16700	16750	16450	2818	46630300	00	0.00	N	5	-50
580	20221201	16600	16800	16800	16450	6194	102284550	00	0.00	N	2	50
581	20221130	16550	16600	16800	16300	9521	156181500	00	0.00	N	3	0
582	20221129	16550	16400	16800	16350	3251	53795100	00	0.00	N	3	0
583	20221128	16550	17200	17200	16300	6561	109440950	00	0.00	N	5	-450
584	20221125	17000	16750	17300	16750	74479	1266023050	00	0.00	N	2	100
585	20221124	16900	16850	16950	16650	2058	34575350	00	0.00	N	2	200
586	20221123	16700	16700	16900	16450	5453	90483400	00	0.00	N	2	150
587	20221122	16550	16450	16650	16400	5158	84983750	00	0.00	N	5	-200
588	20221121	16750	16800	16800	16350	6897	114186800	00	0.00	N	5	-50
589	20221118	16800	17000	17000	16550	14230	237703750	00	0.00	N	5	-200
590	20221117	17000	17050	17300	16800	10292	174229450	00	0.00	N	5	-200
591	20221116	17200	17400	17400	17000	15528	265007750	00	0.00	N	5	-100
592	20221115	17300	17750	17800	17000	20811	358628200	00	0.00	N	5	-400
593	20221114	17700	17650	17800	17450	6651	116954500	00	0.00	N	2	50
594	20221111	17650	17400	17700	17250	6306	110147150	00	0.00	N	2	350
595	20221110	17300	17200	17350	16950	3430	58747400	00	0.00	N	2	200
596	20221109	17100	17150	17300	17000	5597	95709350	00	0.00	N	3	0
597	20221108	17100	17500	17500	16900	9795	167074450	00	0.00	N	2	50
598	20221107	17050	16900	17450	16900	4682	80220550	00	0.00	N	5	-100
599	20221104	17150	17300	17450	16550	10726	182156500	00	0.00	N	5	-150
600	20221103	17300	17550	17550	17300	2102	36465750	00	0.00	N	5	-300
601	20221102	17600	17700	17800	17400	1145	20036300	00	0.00	N	3	0
602	20221101	17600	18400	18400	17500	4195	73896500	00	0.00	N	5	-200
603	20221031	17800	17800	17800	17450	3092	54308850	00	0.00	N	3	0
604	20221028	17800	17600	18100	17250	6212	109691850	00	0.00	N	2	250
605	20221027	17550	17400	17600	17100	3089	53513650	00	0.00	N	2	350
606	20221026	17200	17650	17700	16850	4008	68602500	00	0.00	N	5	-150
607	20221025	17350	17250	17850	17000	4632	79636200	00	0.00	N	3	0
608	20221024	17350	17550	18000	17050	7465	129719200	00	0.00	N	3	0
609	20221021	17350	17400	17800	17250	6358	110536050	00	0.00	N	5	-550
610	20221020	17900	17800	17900	17050	5154	89754500	00	0.00	N	2	300
611	20221019	17600	18550	18700	17600	8436	150510050	00	0.00	N	5	-700
612	20221018	18300	18150	18400	18000	6225	113497850	00	0.00	N	2	150
613	20221017	18150	18400	18400	17200	4750	85267250	00	0.00	N	2	150
614	20221014	18000	18400	18500	17850	5361	96566050	00	0.00	N	3	0
615	20221013	18000	17950	18150	17550	4354	78103850	00	0.00	N	2	50
616	20221012	17950	17550	18100	17450	3921	70150050	00	0.00	N	2	400
617	20221011	17550	18400	18400	17400	10411	182149550	00	0.00	N	5	-900
618	20221007	18450	18350	18650	18000	5208	96196550	00	0.00	N	2	100
619	20221006	18350	17600	18500	17350	8627	155162750	00	0.00	N	2	750
620	20221005	17600	18000	18000	17000	18379	316736700	00	0.00	N	5	-50
621	20221004	17650	17550	17900	17450	17624	311082300	00	0.00	N	2	100
622	20220930	17550	17100	17600	16900	8178	140633250	00	0.00	N	2	50
623	20220929	17500	18150	18150	17300	6657	116765950	00	0.00	N	5	-50
624	20220928	17550	18650	18650	17350	13511	238696850	00	0.00	N	5	-950
625	20220927	18500	18100	18600	17300	15584	276161450	00	0.00	N	2	500
626	20220926	18000	19100	19100	17750	21187	385279900	00	0.00	N	5	-1150
627	20220923	19150	19600	19950	19050	10252	197040850	00	0.00	N	5	-550
628	20220922	19700	19050	19850	19050	13857	270028450	00	0.00	N	2	50
629	20220921	19650	19200	19800	19050	7915	153163300	00	0.00	N	2	450
630	20220920	19200	19000	19500	18950	3152	60269950	00	0.00	N	2	200
631	20220919	19000	19300	19800	19000	8950	172401500	00	0.00	N	5	-500
632	20220916	19500	20000	20000	19400	12647	247628400	00	0.00	N	5	-500
633	20220915	20000	20300	20450	19900	7783	156486050	00	0.00	N	5	-350
634	20220914	20350	19900	20550	19900	6381	129195900	00	0.00	N	5	-400
635	20220913	20750	20700	20950	20450	15327	318244450	00	0.00	N	2	200
636	20220908	20550	20550	20850	20350	8590	176363700	00	0.00	N	5	-50
637	20220907	20600	20650	20850	20200	17779	364215200	00	0.00	N	5	-50
638	20220906	20650	19650	20800	19650	31844	651901000	00	0.00	N	2	1000
639	20220905	19650	20500	20500	19650	17880	356096250	00	0.00	N	5	-850
640	20220902	20500	19850	20750	19700	40124	814572500	00	0.00	N	2	700
641	20220901	19800	19900	20000	19600	13148	261358400	00	0.00	N	5	-200
642	20220831	20000	19850	20150	19650	15196	303690050	00	0.00	N	2	100
643	20220830	19900	19150	19950	19150	12575	247654200	00	0.00	N	2	750
644	20220829	19150	19500	19550	18950	40434	773075450	00	0.00	N	5	-750
645	20220826	19900	19850	20050	19500	19780	390708450	00	0.00	N	5	-50
646	20220825	19950	20100	20350	18200	24486	484667150	00	0.00	N	5	-50
647	20220824	20000	19300	20800	19300	105065	2113025600	00	0.00	N	2	700
648	20220823	19300	19000	19450	18800	10605	204116000	00	0.00	N	2	300
649	20220822	19000	18800	19400	18750	19158	366034250	00	0.00	N	5	-150
650	20220819	19150	19300	19450	18750	25808	490977900	00	0.00	N	5	-300
651	20220818	19450	19250	19550	18900	19321	370961200	00	0.00	N	2	200
652	20220817	19250	20300	20300	19200	76122	1483937200	00	0.00	N	5	-750
653	20220816	20000	20200	21150	19800	84325	1738156150	00	0.00	N	3	0
654	20220812	20000	19900	20100	19750	8119	162123500	00	0.00	N	2	100
655	20220811	19900	20100	20250	19700	18822	374563100	00	0.00	N	5	-200
656	20220810	20100	20100	20250	19850	21220	424810500	00	0.00	N	2	50
657	20220809	20050	19600	20200	19600	33932	675714750	00	0.00	N	2	450
658	20220808	19600	19500	19750	19150	16778	327039750	00	0.00	N	2	450
659	20220805	19150	19100	19400	19000	7255	139247900	00	0.00	N	2	150
660	20220804	19000	18900	19300	18900	9787	185802700	00	0.00	N	2	100
661	20220803	18900	18450	18950	18400	11525	216035800	00	0.00	N	2	400
662	20220802	18500	19000	19000	18400	10026	186696400	00	0.00	N	5	-500
663	20220801	19000	18700	19150	18600	24263	454926200	00	0.00	N	2	300
664	20220729	18700	18900	18900	18550	7197	134457300	00	0.00	N	2	250
665	20220728	18450	18650	18700	18400	5084	94057500	00	0.00	N	5	-150
666	20220727	18600	18650	18750	18300	9985	184307150	00	0.00	N	5	-100
667	20220726	18700	18600	18950	18400	11567	215833850	00	0.00	N	5	-150
668	20220725	18850	18900	19050	18450	8128	152648900	00	0.00	N	5	-50
669	20220722	18900	19200	19200	18850	5231	99441200	00	0.00	N	5	-100
670	20220721	19000	19150	19250	18750	4236	80424000	00	0.00	N	5	-150
671	20220720	19150	19150	19400	19100	10325	198102500	00	0.00	N	2	150
672	20220719	19000	18700	19050	18700	7284	137956950	00	0.00	N	2	100
673	20220718	18900	18600	18950	18450	29374	546695150	00	0.00	N	2	400
674	20220715	18500	18900	18900	18500	5292	98711600	00	0.00	N	5	-400
675	20220714	18900	18600	19250	18550	8382	156283250	00	0.00	N	2	100
676	20220713	18800	18650	19300	18650	12625	239843950	00	0.00	N	2	50
677	20220712	18750	19000	19150	18500	8552	160009700	00	0.00	N	5	-250
678	20220711	19000	19050	19250	18600	10372	197342800	00	0.00	N	5	-50
679	20220708	19050	19750	19750	18900	21905	418121500	00	0.00	N	5	-700
680	20220707	19750	19550	19850	19300	11357	222716700	00	0.00	N	2	300
681	20220706	19450	18400	20500	18300	87863	1718627200	00	0.00	N	2	1000
682	20220705	18450	18100	18800	18100	15618	288640750	00	0.00	N	2	150
683	20220704	18300	18500	18900	17900	9113	166259700	00	0.00	N	5	-100
684	20220701	18400	18000	18550	17750	16336	296712550	00	0.00	N	2	250
685	20220630	18150	18550	18550	17950	9592	174876300	00	0.00	N	5	-850
686	20220629	19000	18850	19050	18250	8492	157910650	00	0.00	N	5	-50
687	20220628	19050	18350	19100	18150	13188	246561200	00	0.00	N	2	700
688	20220627	18350	18000	18900	17900	15318	282659650	00	0.00	N	2	400
689	20220624	17950	16400	17950	16350	17948	312097050	00	0.00	N	2	1450
690	20220623	16500	17150	17600	16250	21284	355107750	00	0.00	N	5	-700
691	20220622	17200	18400	18400	17100	23415	410319900	00	0.00	N	5	-800
692	20220621	18000	18600	18600	17750	11086	199699750	00	0.00	N	5	-100
693	20220620	18100	18750	18750	17750	15357	277949950	00	0.00	N	5	-300
694	20220617	18400	17750	18650	17300	21062	382604650	00	0.00	N	2	250
695	20220616	18150	18250	18900	18150	15200	282510800	00	0.00	N	3	0
696	20220615	18150	18500	18850	17550	20993	377743900	00	0.00	N	5	-350
697	20220614	18500	18300	18750	18050	18381	336412500	00	0.00	N	5	-300
698	20220613	18800	19650	19950	18800	33696	650406150	00	0.00	N	5	-1500
699	20220610	20300	20450	20900	20000	22505	458922200	00	0.00	N	5	-250
700	20220609	20550	20150	20600	19950	14638	298181400	00	0.00	N	2	400
701	20220608	20150	20450	20750	20000	11779	238566800	00	0.00	N	5	-600
702	20220607	20750	20500	20900	20350	17214	354811050	00	0.00	N	2	200
703	20220603	20550	20150	20700	20100	22555	461780150	00	0.00	N	2	550
704	20220602	20000	20150	20150	19750	16512	329365000	00	0.00	N	5	-50
705	20220531	20050	20250	20250	19900	11621	233483450	00	0.00	N	5	-50
706	20220530	20100	19850	20200	19850	9177	183929500	00	0.00	N	2	300
707	20220527	19800	19650	20250	19400	19964	399678650	00	0.00	N	2	250
708	20220526	19550	19550	19750	19250	8716	169706250	00	0.00	N	5	-100
709	20220525	19650	19450	19750	19150	11258	218794850	00	0.00	N	2	150
710	20220524	19500	19950	20200	19300	24504	481520750	00	0.00	N	5	-450
711	20220523	19950	20000	20200	19700	19241	383720250	00	0.00	N	5	-150
712	20220520	20100	20300	20450	20050	23910	482626850	00	0.00	N	5	-200
713	20220519	20300	20350	20700	20150	21459	435892500	00	0.00	N	5	-550
714	20220518	20850	21500	22250	20850	130762	2830589750	00	0.00	N	5	-650
715	20220517	21500	20050	21600	19850	72138	1485985600	00	0.00	N	2	1500
716	20220516	20000	20000	20350	19900	19691	394611200	00	0.00	N	2	550