KissMeData/239890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	5590	5750	5750	5510	53803	300718210	00	0.00	N	5	-200
3	20250402	5790	6010	6030	5670	36810	211707420	00	0.00	N	5	-180
4	20250401	5970	5710	6030	5710	58943	348218915	00	0.00	N	2	280
5	20250331	5690	6100	6100	5660	92358	536786050	00	0.00	N	5	-410
6	20250328	6100	6320	6320	6050	57627	352097220	00	0.00	N	5	-220
7	20250327	6320	6450	6460	6250	38765	243993155	00	0.00	N	5	-130
8	20250326	6450	6360	6450	6280	20546	130855600	00	0.00	N	2	90
9	20250325	6360	6480	6560	6290	34769	221734250	00	0.00	N	5	-120
10	20250324	6480	6360	6620	6340	32133	208597240	00	0.00	N	2	30
11	20250321	6450	6590	6590	6400	36563	236730770	00	0.00	N	5	-100
12	20250320	6550	6600	6690	6480	52974	346672770	00	0.00	N	5	-10
13	20250319	6560	6550	6780	6500	77347	513182240	00	0.00	N	2	10
14	20250318	6550	6850	6850	6490	70935	467645645	00	0.00	N	5	-260
15	20250317	6810	6760	6880	6700	50483	342705110	00	0.00	N	2	90
16	20250314	6720	6630	6820	6600	60299	404005245	00	0.00	N	2	50
17	20250313	6670	6910	6970	6670	52050	353459490	00	0.00	N	5	-230
18	20250312	6900	6620	6950	6560	73339	497942480	00	0.00	N	2	360
19	20250311	6540	6600	6650	6350	67688	438317375	00	0.00	N	5	-240
20	20250310	6780	6680	6780	6555	21085	140710070	00	0.00	N	2	100
21	20250307	6680	6700	6830	6520	52398	349137240	00	0.00	N	2	60
22	20250306	6620	6840	6870	6620	46123	308711645	00	0.00	N	5	-180
23	20250305	6800	6810	6930	6660	46098	312156275	00	0.00	N	5	-10
24	20250304	6810	6990	6990	6580	66071	441752750	00	0.00	N	5	-90
25	20250228	6900	7410	7410	6900	101059	710816110	00	0.00	N	5	-500
26	20250227	7400	7490	7610	7390	47873	357194460	00	0.00	N	5	-150
27	20250226	7550	7730	7760	7550	40326	307698390	00	0.00	N	5	-180
28	20250225	7730	7900	7930	7720	52035	407020520	00	0.00	N	5	-220
29	20250224	7950	7950	8000	7760	38175	301073460	00	0.00	N	5	-40
30	20250221	7990	7950	8040	7840	27109	215121100	00	0.00	N	2	40
31	20250220	7950	8350	8350	7880	57795	461873640	00	0.00	N	5	-210
32	20250219	8160	7730	8160	7730	99627	800766880	00	0.00	N	2	330
33	20250218	7830	7920	7920	7720	29555	229692530	00	0.00	N	5	-20
34	20250217	7850	7680	8000	7680	36781	289792850	00	0.00	N	2	170
35	20250214	7680	7650	7870	7450	39139	301242900	00	0.00	N	2	30
36	20250213	7650	7680	7950	7490	59395	456193110	00	0.00	N	2	40
37	20250212	7610	7800	7960	7610	41904	322710920	00	0.00	N	5	-290
38	20250211	7900	7980	7980	7710	46918	365624570	00	0.00	N	5	-110
39	20250210	8010	7620	8230	7160	206213	1587903870	00	0.00	N	2	310
40	20250207	7700	8140	8140	7540	167556	1286091420	00	0.00	N	5	-250
41	20250206	7950	7870	7970	7650	21580	168212950	00	0.00	N	2	200
42	20250205	7750	7660	8220	7620	61046	474886820	00	0.00	N	2	140
43	20250204	7610	7230	7720	7230	46460	350899750	00	0.00	N	2	310
44	20250203	7300	7610	7850	7200	45506	333768750	00	0.00	N	5	-450
45	20250131	7750	7900	7960	7620	43050	332244910	00	0.00	N	5	-250
46	20250124	8000	8000	8100	7830	29119	231319780	00	0.00	N	2	120
47	20250123	7880	8070	8190	7860	31473	250251950	00	0.00	N	5	-190
48	20250122	8070	7920	8100	7680	76864	607126840	00	0.00	N	2	70
49	20250121	8000	8170	8260	7910	52323	417883570	00	0.00	N	5	-170
50	20250120	8170	8170	8270	8030	29237	237622420	00	0.00	N	3	0
51	20250117	8170	8400	8490	7930	81167	658435050	00	0.00	N	5	-230
52	20250116	8400	8490	8560	8360	39313	331634000	00	0.00	N	5	-10
53	20250115	8410	8470	9070	8360	103318	900061770	00	0.00	N	5	-140
54	20250114	8550	8050	8550	8050	36859	307426010	00	0.00	N	2	360
55	20250113	8190	8540	8550	8170	37218	310996450	00	0.00	N	5	-360
56	20250110	8550	8760	8760	8410	43645	370652450	00	0.00	N	5	-160
57	20250109	8710	8490	8760	8400	58276	498810270	00	0.00	N	2	100
58	20250108	8610	8180	8700	7650	72415	608669760	00	0.00	N	2	460
59	20250107	8150	8410	8470	8150	43404	359504460	00	0.00	N	5	-150
60	20250106	8300	8110	8400	8110	42285	350596360	00	0.00	N	2	200
61	20250103	8100	7910	8300	7900	45669	371980620	00	0.00	N	2	110
62	20250102	7990	7790	7990	7720	12365	96763930	00	0.00	N	2	190
63	20241230	7800	7790	7900	7560	26514	203573490	00	0.00	N	5	-40
64	20241227	7840	7400	7950	7400	35627	275400370	02	0.00	N	2	300
65	20241226	7540	7810	7850	7470	39557	301462190	00	0.00	N	5	-270
66	20241224	7810	7730	7930	7680	18948	147367440	00	0.00	N	2	120
67	20241223	7690	7650	7920	7520	33049	254521040	00	0.00	N	2	90
68	20241220	7600	7740	7860	7510	71613	548582440	00	0.00	N	5	-130
69	20241219	7730	7670	7970	7600	46098	359522280	00	0.00	N	5	-170
70	20241218	7900	8100	8100	7690	46620	367979520	00	0.00	N	2	40
71	20241217	7860	7230	7860	7230	70605	538160770	00	0.00	N	2	560
72	20241216	7300	7150	7360	7110	30577	221886910	00	0.00	N	2	200
73	20241213	7100	7080	7210	6980	35283	249689600	00	0.00	N	2	20
74	20241212	7080	7060	7190	6710	44538	313220480	00	0.00	N	2	70
75	20241211	7010	6680	7190	6670	48795	340801770	00	0.00	N	2	330
76	20241210	6680	6210	6680	6210	22297	144158250	00	0.00	N	2	530
77	20241209	6150	6850	7000	6140	107608	693687200	00	0.00	N	5	-920
78	20241206	7070	7280	7310	6750	49923	349812850	00	0.00	N	5	-210
79	20241205	7280	7430	7570	7120	45781	335932220	00	0.00	N	5	-260
80	20241204	7540	7230	7540	7200	44664	327521250	00	0.00	N	5	-30
81	20241203	7570	7750	7940	7410	58899	446370650	00	0.00	N	5	-180
82	20241202	7750	7650	7900	7650	47102	365688990	00	0.00	N	2	100
83	20241129	7650	8150	8150	7560	85409	661880960	00	0.00	N	5	-500
84	20241128	8150	8240	8480	8110	64905	536363650	00	0.00	N	5	-90
85	20241127	8240	8220	8400	8030	116883	960504300	00	0.00	N	5	-110
86	20241126	8350	7530	8830	7510	399443	3351987260	00	0.00	N	2	820
87	20241125	7530	7890	7890	7520	45983	350685690	00	0.00	N	5	-360
88	20241122	7890	7230	7910	7230	138633	1069914500	00	0.00	N	2	580
89	20241121	7310	7100	7360	6980	83115	595320350	00	0.00	N	2	310
90	20241120	7000	6610	7040	6590	51261	351178890	00	0.00	N	2	410
91	20241119	6590	6490	6690	6430	50823	331365300	00	0.00	N	2	10
92	20241118	6580	6150	6620	6150	61553	401028590	00	0.00	N	2	330
93	20241115	6250	6170	6450	6080	66288	415399420	00	0.00	N	2	50
94	20241114	6200	6450	6710	6180	101867	646149950	00	0.00	N	5	-280
95	20241113	6480	6600	6890	6350	78932	514695880	00	0.00	N	5	-220
96	20241112	6700	6950	6950	6570	86280	575647440	00	0.00	N	5	-150
97	20241111	6850	7450	7450	6800	101403	708357160	00	0.00	N	5	-380
98	20241108	7230	7310	7530	7230	34778	255207530	00	0.00	N	5	-120
99	20241107	7350	7530	7590	7340	47447	353378550	00	0.00	N	5	-180
100	20241106	7530	7810	7810	7400	53238	403375600	00	0.00	N	5	-60
101	20241105	7590	7550	7970	7520	125058	964101190	00	0.00	N	5	-40
102	20241104	7630	7440	7630	7290	48709	367157150	00	0.00	N	2	190
103	20241101	7440	7470	7620	7260	57850	432295870	00	0.00	N	5	-50
104	20241031	7490	7040	7560	7020	122631	909025000	00	0.00	N	2	450
105	20241030	7040	7040	7380	6970	79178	572780150	00	0.00	N	2	70
106	20241029	6970	7000	7010	6820	25413	175697880	00	0.00	N	5	-30
107	20241028	7000	6750	7050	6750	39117	271472310	00	0.00	N	2	210
108	20241025	6790	6920	6960	6540	65645	437579780	00	0.00	N	5	-70
109	20241024	6860	6890	7020	6620	117985	796830790	00	0.00	N	5	-140
110	20241023	7000	7100	7180	6780	162998	1121768530	00	0.00	N	5	-100
111	20241022	7100	7580	7580	7060	66460	475604670	00	0.00	N	5	-400
112	20241021	7500	7090	7610	7090	103269	766374730	00	0.00	N	2	360
113	20241018	7140	7720	7720	7100	246090	1782169430	00	0.00	N	5	-550
114	20241017	7690	7830	7900	7570	66800	512342080	00	0.00	N	5	-100
115	20241016	7790	8130	8130	7790	66354	521664500	00	0.00	N	5	-350
116	20241015	8140	8030	8160	7830	82168	657564710	00	0.00	N	2	150
117	20241014	7990	8490	8490	7940	116554	941374760	00	0.00	N	5	-400
118	20241011	8390	8160	8450	8160	83550	692956200	00	0.00	N	2	150
119	20241010	8240	8800	8810	8090	192684	1599106300	00	0.00	N	5	-570
120	20241008	8810	9070	9500	8380	154344	1352484660	00	0.00	N	5	-280
121	20241007	9090	9060	9280	9030	42168	386034860	00	0.00	N	3	0
122	20241004	9090	9270	9310	9080	29802	272251650	00	0.00	N	5	-180
123	20241002	9270	9480	9480	9030	75536	694967810	00	0.00	N	5	-310
124	20240930	9580	9940	9940	9540	53593	517877460	00	0.00	N	5	-370
125	20240927	9950	10220	10290	9850	90982	911083550	00	0.00	N	5	-240
126	20240926	10190	9650	10420	9610	214570	2178077610	00	0.00	N	2	540
127	20240925	9650	9670	9790	9550	54099	524743650	00	0.00	N	2	150
128	20240924	9500	9290	9820	9200	35830	339409080	00	0.00	N	2	300
129	20240923	9200	9030	9380	8960	51159	471237080	00	0.00	N	2	70
130	20240920	9130	9290	9290	9090	20065	184004020	00	0.00	N	2	50
131	20240919	9080	9280	9290	8970	69850	634247080	00	0.00	N	5	-320
132	20240913	9400	9400	9420	9210	46296	431234330	00	0.00	N	5	-50
133	20240912	9450	9160	9470	9150	25689	240806690	00	0.00	N	2	310
134	20240911	9140	9180	9430	9140	36649	338186120	00	0.00	N	5	-130
135	20240910	9270	9260	9450	9130	72804	672400890	00	0.00	N	2	20
136	20240909	9250	8850	9550	8800	176019	1622181020	00	0.00	N	2	290
137	20240906	8960	9150	9280	8850	98299	882079790	00	0.00	N	5	-70
138	20240905	9030	9070	9280	8930	84942	775618180	00	0.00	N	5	-100
139	20240904	9130	9050	9220	8920	131366	1190116030	00	0.00	N	5	-370
140	20240903	9500	9370	9700	9270	94767	899127980	00	0.00	N	2	100
141	20240902	9400	9620	9740	9260	70239	658794090	00	0.00	N	5	-190
142	20240830	9590	9100	9900	9030	328566	3147122150	00	0.00	N	2	630
143	20240829	8960	9060	9170	8820	85277	760039770	00	0.00	N	5	-320
144	20240828	9280	9080	9280	8930	48821	443430880	00	0.00	N	2	200
145	20240827	9080	9280	9300	8980	88904	807350530	00	0.00	N	5	-200
146	20240826	9280	9540	9670	9250	94889	891101000	00	0.00	N	5	-250
147	20240823	9530	9770	9790	9310	177927	1681369300	00	0.00	N	5	-230
148	20240822	9760	10150	10210	9760	88947	880693170	00	0.00	N	5	-290
149	20240821	10050	10380	10500	9900	109979	1107517470	00	0.00	N	5	-330
150	20240820	10380	10090	10540	10070	151509	1554146630	00	0.00	N	2	320
151	20240819	10060	10530	10540	10020	126802	1291268120	00	0.00	N	5	-380
152	20240816	10440	11120	11140	10170	244242	2591615000	00	0.00	N	5	-1220
153	20240814	11660	11550	11860	11430	87297	999417020	00	0.00	N	2	280
154	20240813	11380	11530	11600	11100	46507	523632120	00	0.00	N	5	-160
155	20240812	11540	11050	11540	11050	57331	651502910	00	0.00	N	2	370
156	20240809	11170	10900	11280	10900	100190	1108917920	00	0.00	N	2	480
157	20240808	10690	10330	10690	10300	56082	587828150	00	0.00	N	5	-110
158	20240807	10800	10660	11140	10210	201050	2152238380	00	0.00	N	2	100
159	20240806	10700	10400	10990	10370	207034	2202195080	00	0.00	N	2	310
160	20240805	10390	12680	12680	9710	308238	3386053770	00	0.00	N	5	-2180
161	20240802	12570	13320	13510	12080	162217	2035028600	00	0.00	N	5	-1060
162	20240801	13630	14020	14080	13500	113841	1551288910	00	0.00	N	5	-270
163	20240731	13900	14610	14800	13530	131349	1804448070	00	0.00	N	5	-700
164	20240730	14600	15090	15090	14450	31425	458590350	00	0.00	N	5	-490
165	20240729	15090	15000	15200	14900	15399	231284920	00	0.00	N	5	-60
166	20240726	15150	15290	15290	14640	28480	425896710	00	0.00	N	3	0
167	20240725	15150	14190	15400	14010	125565	1848483290	00	0.00	N	2	530
168	20240724	14620	15050	15050	14540	70607	1035046480	00	0.00	N	5	-290
169	20240723	14910	15370	15720	14840	93982	1413782760	00	0.00	N	5	-560
170	20240722	15470	16200	16210	15210	73231	1126999700	00	0.00	N	5	-650
171	20240719	16120	16500	16620	16060	46890	757138300	00	0.00	N	5	-530
172	20240718	16650	17500	17500	16230	137654	2291744780	00	0.00	N	5	-850
173	20240717	17500	18010	18010	17500	27428	483449650	00	0.00	N	5	-510
174	20240716	18010	18440	18450	17700	35442	634330680	00	0.00	N	5	-270
175	20240715	18280	18100	18650	18030	38870	713959280	00	0.00	N	2	170
176	20240712	18110	18380	18400	18020	40094	730299060	00	0.00	N	5	-100
177	20240711	18210	17650	18380	17560	119874	2184689130	00	0.00	N	2	660
178	20240710	17550	17690	17690	17240	34871	607575560	00	0.00	N	5	-30
179	20240709	17580	17600	17800	17190	41032	719183160	00	0.00	N	5	-50
180	20240708	17630	17920	18070	17500	49110	865728460	00	0.00	N	5	-290
181	20240705	17920	18330	18480	17910	64582	1166471780	00	0.00	N	5	-410
182	20240704	18330	18700	18830	18250	39757	733910890	00	0.00	N	5	-460
183	20240703	18790	19410	19410	18500	67911	1273969910	00	0.00	N	5	-710
184	20240702	19500	19520	19570	18840	101085	1943075320	00	0.00	N	5	-50
185	20240701	19550	19600	19800	19230	110452	2162799270	00	0.00	N	2	130
186	20240628	19420	18530	19690	18530	159815	3081227870	00	0.00	N	2	740
187	20240627	18680	18800	19110	18620	135019	2555099660	00	0.00	N	5	-80
188	20240626	18760	17990	18910	17690	141557	2631608500	00	0.00	N	2	980
189	20240625	17780	18240	18240	17310	52532	925585560	00	0.00	N	5	-170
190	20240624	17950	17040	18340	17040	95391	1711744720	00	0.00	N	2	810
191	20240621	17140	17610	17610	17100	33052	569902610	00	0.00	N	5	-470
192	20240620	17610	16800	17780	16550	100076	1727351430	00	0.00	N	2	990
193	20240619	16620	17100	17190	16500	43601	729513760	00	0.00	N	5	-90
194	20240618	16710	16750	17100	16710	42751	721176560	00	0.00	N	5	-90
195	20240617	16800	16910	17000	16660	38647	648592500	00	0.00	N	5	-200
196	20240614	17000	16950	17110	16690	43093	727229440	00	0.00	N	5	-50
197	20240613	17050	17470	17550	16930	50152	855982410	00	0.00	N	5	-230
198	20240612	17280	17350	18900	17170	238445	4284073280	00	0.00	N	2	500
199	20240611	16780	17610	18040	16600	162231	2756816940	00	0.00	N	5	-1280
200	20240610	18060	18110	18150	17430	102281	1814629620	00	0.00	N	5	-40
201	20240607	18100	18220	18310	17700	71105	1276146450	00	0.00	N	5	-110
202	20240605	18210	18400	18450	18060	37009	676131800	00	0.00	N	3	0
203	20240604	18210	18250	18500	18160	44719	818673130	00	0.00	N	5	-250
204	20240603	18460	18820	19020	18270	74463	1377206580	00	0.00	N	5	-570
205	20240531	19030	19200	19200	18630	46519	880508900	00	0.00	N	2	50
206	20240530	18980	18600	19320	18560	51590	978398080	00	0.00	N	2	310
207	20240529	18670	19230	19230	18660	52362	991139480	00	0.00	N	5	-560
208	20240528	19230	18870	19320	18760	91285	1744600270	00	0.00	N	2	430
209	20240527	18800	18550	18800	18230	57647	1063489010	00	0.00	N	2	260
210	20240524	18540	18900	19060	18300	73565	1375554490	00	0.00	N	5	-130
211	20240523	18670	18150	18790	18040	59797	1108053800	00	0.00	N	2	370
212	20240522	18300	18350	18970	18190	58224	1076002140	00	0.00	N	5	-160
213	20240521	18460	18350	19080	18250	111090	2077559280	00	0.00	N	2	10
214	20240520	18450	17640	18560	17410	100778	1818367160	00	0.00	N	2	800
215	20240517	17650	18000	18010	17640	40426	718041220	00	0.00	N	5	-350
216	20240516	18000	18310	18490	17820	64417	1161099770	00	0.00	N	5	-130
217	20240514	18130	17240	18170	17110	148380	2650605060	00	0.00	N	2	1030
218	20240513	17100	17230	17410	17010	39550	677593820	00	0.00	N	5	-120
219	20240510	17220	17280	17350	17000	69533	1190393480	00	0.00	N	3	0
220	20240509	17220	17850	17890	17180	104999	1845933300	00	0.00	N	5	-260
221	20240508	17480	18070	18100	17100	170265	2978001390	00	0.00	N	5	-420
222	20240507	17900	17400	18270	17400	232647	4158066660	00	0.00	N	2	1080
223	20240503	16820	17490	17490	16690	103618	1761086830	00	0.00	N	3	0
224	20240502	16820	15950	17130	15950	100403	1686350470	00	0.00	N	2	690
225	20240430	16130	16050	16140	15770	30795	493311620	00	0.00	N	2	210
226	20240429	15920	15790	15920	15600	40340	637868760	00	0.00	N	2	310
227	20240426	15610	15710	15850	15460	50270	783757640	00	0.00	N	2	40
228	20240425	15570	15450	15590	15290	36576	565558560	00	0.00	N	2	100
229	20240424	15470	15320	15560	15250	51914	799258120	00	0.00	N	2	310
230	20240423	15160	15340	15650	15150	43854	670744690	00	0.00	N	5	-180
231	20240422	15340	15450	15780	15170	58902	900863930	00	0.00	N	5	-340
232	20240419	15680	16400	16460	15470	129808	2050315960	00	0.00	N	5	-830
233	20240418	16510	16770	17250	16370	102593	1701893000	00	0.00	N	5	-600
234	20240417	17110	16400	17390	16260	71561	1212756000	00	0.00	N	2	630
235	20240416	16480	16660	16850	16220	62039	1019299530	00	0.00	N	5	-550
236	20240415	17030	17140	17190	16820	43069	730959820	00	0.00	N	5	-280
237	20240412	17310	17600	17830	17000	110871	1932632030	00	0.00	N	5	-70
238	20240411	17380	16730	17540	16420	95120	1611596630	00	0.00	N	2	780
239	20240409	16600	16170	16650	16170	49226	808334200	00	0.00	N	2	430
240	20240408	16170	16400	16560	15860	59567	966602570	00	0.00	N	5	-100
241	20240405	16270	16950	17000	16070	143351	2331437820	00	0.00	N	5	-680
242	20240404	16950	16710	17260	16710	97463	1659865300	00	0.00	N	2	250
243	20240403	16700	17670	17670	16510	184307	3119974520	00	0.00	N	5	-1010
244	20240402	17710	18270	18270	17510	72743	1288207690	00	0.00	N	5	-350
245	20240401	18060	18000	18270	17830	69746	1256647000	00	0.00	N	2	160
246	20240329	17900	17810	18140	17560	77858	1379129460	00	0.00	N	2	110
247	20240328	17790	18370	18410	17760	99782	1799623360	00	0.00	N	5	-430
248	20240327	18220	18510	18510	17970	68762	1243476190	00	0.00	N	5	-110
249	20240326	18330	18650	18890	18260	58729	1086022480	00	0.00	N	5	-170
250	20240325	18500	18650	18760	18300	46977	868797000	00	0.00	N	5	-150
251	20240322	18650	18590	18890	18500	33372	622784490	00	0.00	N	2	170
252	20240321	18480	18590	18770	18410	35760	663557880	00	0.00	N	5	-20
253	20240320	18500	18680	18830	18350	46927	865516670	00	0.00	N	5	-180
254	20240319	18680	18810	18910	18350	76937	1431106140	00	0.00	N	5	-130
255	20240318	18810	19200	19400	18690	79158	1496117320	00	0.00	N	5	-280
256	20240315	19090	19350	19600	18910	76688	1473374320	00	0.00	N	5	-330
257	20240314	19420	19280	19590	19140	57367	1112276370	00	0.00	N	2	120
258	20240313	19300	19040	19450	19000	60204	1158142700	00	0.00	N	2	310
259	20240312	18990	19540	19540	18860	93222	1773303020	00	0.00	N	5	-410
260	20240311	19400	19370	19490	19080	88783	1714675350	00	0.00	N	5	-120
261	20240308	19520	19890	19890	19260	74231	1449882550	00	0.00	N	5	-40
262	20240307	19560	19770	20000	19520	50415	992274830	00	0.00	N	5	-210
263	20240306	19770	19380	20450	19380	132769	2646175870	00	0.00	N	2	410
264	20240305	19360	20100	20100	19300	48962	955693100	00	0.00	N	5	-590
265	20240304	19950	19450	20500	19400	64525	1272178870	00	0.00	N	2	540
266	20240229	19410	19500	19820	19150	90280	1752791220	00	0.00	N	5	-80
267	20240228	19490	19730	19850	19380	57846	1130313300	00	0.00	N	5	-50
268	20240227	19540	20900	20900	19470	103124	2050479190	00	0.00	N	5	-1010
269	20240226	20550	20400	20850	19980	74926	1538772710	00	0.00	N	2	200
270	20240223	20350	20150	20700	19630	85725	1728802890	00	0.00	N	2	200
271	20240222	20150	20100	20200	19640	73573	1463404100	00	0.00	N	2	50
272	20240221	20100	19210	20200	19170	111056	2203052510	00	0.00	N	2	910
273	20240220	19190	19170	19440	18910	47934	918610560	00	0.00	N	2	20
274	20240219	19170	19660	19660	19140	64798	1246189060	00	0.00	N	5	-480
275	20240216	19650	20000	20200	19200	81814	1596058180	00	0.00	N	5	-100
276	20240215	19750	19950	20500	19420	199390	3973364360	00	0.00	N	3	0
277	20240214	19750	18410	19750	18280	125810	2411965630	00	0.00	N	2	1210
278	20240213	18540	18540	19200	18440	86460	1627011360	00	0.00	N	3	0
279	20240208	18540	18300	18880	18160	100187	1863284780	00	0.00	N	2	240
280	20240207	18300	18300	18490	17850	132706	2403014940	00	0.00	N	2	90
281	20240206	18210	18470	18570	17880	200056	3622931660	00	0.00	N	5	-400
282	20240205	18610	19200	19200	18030	149988	2755378480	00	0.00	N	5	-270
283	20240202	18880	18900	19230	18620	138765	2629545840	00	0.00	N	2	410
284	20240201	18470	19160	20100	18220	215954	4030688530	00	0.00	N	5	-680
285	20240131	19150	20300	20400	18880	247187	4780374440	00	0.00	N	5	-1150
286	20240130	20300	21200	21250	20050	112641	2298281550	00	0.00	N	5	-800
287	20240129	21100	22850	22850	20950	135681	2933651200	00	0.00	N	5	-1750
288	20240126	22850	22200	23150	21900	145050	3269210050	00	0.00	N	2	300
289	20240125	22550	23250	23600	22250	145193	3285866150	00	0.00	N	5	-950
290	20240124	23500	24150	24450	22500	190997	4458399000	00	0.00	N	5	-150
291	20240123	23650	24950	25100	23500	200208	4822357550	00	0.00	N	5	-1550
292	20240122	25200	24950	25650	24800	81989	2067250900	00	0.00	N	2	400
293	20240119	24800	24800	25200	24550	50604	1259340550	00	0.00	N	2	50
294	20240118	24750	23900	24850	23450	75299	1834849450	00	0.00	N	2	650
295	20240117	24100	25150	25200	24050	78854	1923567150	00	0.00	N	5	-1000
296	20240116	25100	24750	25350	24400	78978	1968444250	00	0.00	N	2	200
297	20240115	24900	25050	25800	24450	95957	2394295550	00	0.00	N	5	-150
298	20240112	25050	25250	25800	24950	76709	1932211250	00	0.00	N	5	-500
299	20240111	25550	25500	26200	25250	128457	3287172700	00	0.00	N	3	0
300	20240110	25550	26100	26350	24950	183818	4679852150	00	0.00	N	5	-600
301	20240109	26150	25850	27050	25850	401803	10642615750	00	0.00	N	2	650
302	20240108	25500	23800	25500	23550	307143	7659666050	00	0.00	N	2	1600
303	20240105	23900	24050	24150	23350	58481	1388872250	00	0.00	N	2	150
304	20240104	23750	23150	24000	23100	91847	2164663250	00	0.00	N	2	400
305	20240103	23350	24350	24350	23300	112083	2653696300	00	0.00	N	5	-1150
306	20240102	24500	24400	24500	24050	78347	1903485200	00	0.00	N	2	200
307	20231228	24300	24650	24650	24100	47833	1158621550	00	0.00	N	5	-350
308	20231227	24650	24150	24800	23850	76149	1856842550	02	0.00	N	2	650
309	20231226	24000	24700	24700	23900	96219	2330760350	00	0.00	N	5	-350
310	20231222	24350	24550	24550	24000	58017	1409404250	00	0.00	N	5	-100
311	20231221	24450	23450	24600	23250	134435	3248228550	00	0.00	N	2	1000
312	20231220	23450	23750	24050	23450	64871	1537865700	00	0.00	N	5	-350
313	20231219	23800	23150	24750	23150	189786	4579362800	00	0.00	N	2	700
314	20231218	23100	23250	23650	23050	52115	1211491750	00	0.00	N	5	-50
315	20231215	23150	24000	24000	22800	110787	2568166650	00	0.00	N	5	-550
316	20231214	23700	23350	23900	23000	113965	2676292650	00	0.00	N	2	600
317	20231213	23100	23400	23800	23050	84863	1987538250	00	0.00	N	5	-250
318	20231212	23350	23400	23650	23000	89871	2097473400	00	0.00	N	5	-50
319	20231211	23400	23650	23650	22950	65204	1517702900	00	0.00	N	5	-100
320	20231208	23500	23200	23550	22700	98235	2266904150	00	0.00	N	2	750
321	20231207	22750	22900	23050	22250	103786	2351490800	00	0.00	N	5	-450
322	20231206	23200	23600	23700	23000	113309	2629866850	00	0.00	N	5	-400
323	20231205	23600	24250	24850	23000	134481	3220377800	00	0.00	N	5	-900
324	20231204	24500	25650	26000	24400	192337	4837376650	00	0.00	N	5	-700
325	20231201	25200	24700	25200	24100	216595	5398630950	00	0.00	N	2	900
326	20231130	24300	24000	24600	23950	78657	1908625900	00	0.00	N	2	350
327	20231129	23950	24100	25000	23800	148327	3625518350	00	0.00	N	5	-50
328	20231128	24000	24450	24500	23800	100540	2415066000	00	0.00	N	5	-400
329	20231127	24400	24750	24750	23450	152822	3682188150	00	0.00	N	5	-50
330	20231124	24450	23900	24850	23550	120908	2943605250	00	0.00	N	2	550
331	20231123	23900	24100	24900	23350	251424	6015645050	00	0.00	N	5	-100
332	20231122	24000	24250	25150	23750	268242	6500308650	00	0.00	N	5	-500
333	20231121	24500	24800	25150	24500	144795	3587261300	00	0.00	N	5	-150
334	20231120	24650	23000	24650	22800	382653	9221830400	00	0.00	N	2	1950
335	20231117	22700	22800	23200	22250	116794	2645925050	00	0.00	N	5	-300
336	20231116	23000	24000	24000	22750	88756	2039836800	00	0.00	N	5	-400
337	20231115	23400	23700	23750	22750	69446	1620629900	00	0.00	N	2	150
338	20231114	23250	24750	24750	23150	121099	2851271750	00	0.00	N	5	-1200
339	20231113	24450	24600	24850	24150	96287	2368096250	00	0.00	N	2	150
340	20231110	24300	23400	24700	23300	131847	3199922150	00	0.00	N	2	600
341	20231109	23700	24400	24600	23450	106155	2539987350	00	0.00	N	5	-950
342	20231108	24650	23500	25400	23250	333700	8213176050	00	0.00	N	2	1700
343	20231107	22950	22250	23150	22100	98088	2226317700	00	0.00	N	2	550
344	20231106	22400	22050	22650	21850	93716	2089079450	00	0.00	N	2	500
345	20231103	21900	22600	22600	21300	89229	1951873250	00	0.00	N	5	-700
346	20231102	22600	22800	22800	21900	88361	1982789550	00	0.00	N	2	300
347	20231101	22300	21950	22800	21300	53309	1185263200	00	0.00	N	2	750
348	20231031	21550	21950	22000	21200	35391	763807200	00	0.00	N	5	-250
349	20231030	21800	21000	21900	21000	40256	870080500	00	0.00	N	2	500
350	20231027	21300	21700	21950	20950	57395	1228178400	00	0.00	N	5	-500
351	20231026	21800	21250	22400	20900	68220	1463004950	00	0.00	N	5	-450
352	20231025	22250	22750	23000	22100	47523	1066500650	00	0.00	N	5	-500
353	20231024	22750	22500	23050	21900	58866	1324835200	00	0.00	N	2	300
354	20231023	22450	22100	22900	21700	165618	3725185750	00	0.00	N	2	500
355	20231020	21950	21500	22500	20600	100972	2165952450	00	0.00	N	3	0
356	20231019	21950	21900	22300	21300	77501	1690103800	00	0.00	N	5	-250
357	20231018	22200	22050	22650	21450	50092	1110693500	00	0.00	N	2	150
358	20231017	22050	21500	22800	21450	140303	3127755350	00	0.00	N	2	750
359	20231016	21300	20600	22000	20050	110511	2335017400	00	0.00	N	2	300
360	20231013	21000	21250	21650	20350	97698	2048280100	00	0.00	N	5	-250
361	20231012	21250	21950	22150	20800	90800	1958097750	00	0.00	N	5	-650
362	20231011	21900	21450	22150	21200	56645	1222898750	00	0.00	N	2	850
363	20231010	21050	23000	23300	21050	121983	2654989150	00	0.00	N	5	-1800
364	20231006	22850	22200	23350	21600	106496	2424075200	00	0.00	N	2	1150
365	20231005	21700	21950	22700	21400	151292	3351514100	00	0.00	N	5	-50
366	20231004	21750	22300	22800	21250	99710	2218869300	00	0.00	N	5	-550
367	20230927	22300	21650	22600	21300	91616	2019693150	00	0.00	N	2	350
368	20230926	21950	23450	23450	21950	107371	2406153600	00	0.00	N	5	-1350
369	20230925	23300	23200	23650	22500	143005	3326818250	00	0.00	N	2	300
370	20230922	23000	21150	23450	21000	278749	6374206950	00	0.00	N	2	1250
371	20230921	21750	22200	23000	21250	188763	4122081100	00	0.00	N	5	-1000
372	20230920	22750	21500	23150	21500	288977	6540777650	00	0.00	N	2	900
373	20230919	21850	21800	22000	21300	116463	2530040100	00	0.00	N	2	50
374	20230918	21800	20750	21950	20400	245022	5280999200	00	0.00	N	2	1050
375	20230915	20750	20750	21100	20100	93469	1917812100	00	0.00	N	5	-50
376	20230914	20800	19900	21150	19810	284353	5868215940	00	0.00	N	2	1480
377	20230913	19320	21400	21400	19320	296917	5979223410	00	0.00	N	5	-1080
378	20230912	20400	19480	20650	19400	123304	2481202200	00	0.00	N	2	720
379	20230911	19680	19000	19770	18340	77658	1487410020	00	0.00	N	2	960
380	20230908	18720	18960	19360	18600	58508	1094902310	00	0.00	N	5	-480
381	20230907	19200	18990	19530	18800	53640	1022981620	00	0.00	N	5	-70
382	20230906	19270	19410	19710	18900	64824	1239174520	00	0.00	N	5	-340
383	20230905	19610	19810	20800	19520	74262	1487785370	00	0.00	N	5	-390
384	20230904	20000	19780	20050	19420	74973	1482040030	00	0.00	N	2	410
385	20230901	19590	19180	19770	18920	107183	2094802710	00	0.00	N	2	600
386	20230831	18990	19500	19850	18750	108656	2098210060	00	0.00	N	2	190
387	20230830	18800	18490	18940	18350	67116	1255970940	00	0.00	N	2	620
388	20230829	18180	17530	18400	17320	100028	1803345670	00	0.00	N	2	530
389	20230828	17650	17440	17810	17000	64993	1128727560	00	0.00	N	2	210
390	20230825	17440	17600	17900	17260	61105	1063247150	00	0.00	N	5	-340
391	20230824	17780	18600	18760	17780	87473	1578033030	00	0.00	N	5	-820
392	20230823	18600	18760	18760	18150	54455	1001461180	00	0.00	N	5	-200
393	20230822	18800	18890	19110	18430	49490	931890380	00	0.00	N	2	160
394	20230821	18640	19060	19060	18430	50381	936103020	00	0.00	N	5	-350
395	20230818	18990	18620	19400	18380	44572	844826670	00	0.00	N	3	0
396	20230817	18990	17830	19150	17830	86933	1627813960	00	0.00	N	2	870
397	20230816	18120	18440	18840	18000	52139	956699720	00	0.00	N	5	-350
398	20230814	18470	18940	19090	18270	66201	1229461430	00	0.00	N	5	-630
399	20230811	19100	19000	19440	19000	25361	488356720	00	0.00	N	2	180
400	20230810	18920	19330	19800	18820	65298	1238313180	00	0.00	N	5	-610
401	20230809	19530	19910	20200	19410	78843	1544694040	00	0.00	N	5	-200
402	20230808	19730	19900	20400	19420	52104	1025406160	00	0.00	N	5	-150
403	20230807	19880	19610	20600	19010	77431	1544047640	00	0.00	N	2	380
404	20230804	19500	19500	19650	18600	115050	2194769180	00	0.00	N	3	0
405	20230803	19500	19710	20550	19290	114860	2261142290	00	0.00	N	5	-250
406	20230802	19750	19730	20450	19390	102717	2054313810	00	0.00	N	2	120
407	20230801	19630	19790	19790	18800	195470	3726368380	00	0.00	N	5	-60
408	20230731	19690	20150	20450	19470	96203	1899744750	00	0.00	N	5	-460
409	20230728	20150	19730	20300	19360	39743	791173150	00	0.00	N	2	330
410	20230727	19820	20050	20500	19710	40638	812570470	00	0.00	N	2	130
411	20230726	19690	21050	21300	19510	163138	3259971800	00	0.00	N	5	-960
412	20230725	20650	21350	21400	20300	101213	2092009100	00	0.00	N	5	-350
413	20230724	21000	21350	21500	20400	119947	2493273800	00	0.00	N	5	-200
414	20230721	21200	22500	22500	21100	119462	2572816900	00	0.00	N	5	-1350
415	20230720	22550	21450	23000	21400	88981	2004177400	00	0.00	N	2	1100
416	20230719	21450	22350	22400	21300	95121	2056497200	00	0.00	N	5	-900
417	20230718	22350	22750	22800	22050	44661	997256150	00	0.00	N	5	-200
418	20230717	22550	23400	23400	22200	85692	1924376300	00	0.00	N	5	-400
419	20230714	22950	22800	23250	22450	73890	1692540450	00	0.00	N	5	-50
420	20230713	23000	22150	23150	22050	114938	2613623900	00	0.00	N	2	950
421	20230712	22050	22350	22650	21750	68935	1513564400	00	0.00	N	5	-300
422	20230711	22350	22650	22750	22200	24523	548666100	00	0.00	N	2	50
423	20230710	22300	22600	22700	21700	86191	1897625700	00	0.00	N	5	-450
424	20230707	22750	22400	22900	22050	66776	1497630150	00	0.00	N	2	150
425	20230706	22600	23100	23900	22350	104641	2432929800	00	0.00	N	5	-500
426	20230705	23100	23900	24050	22600	239667	5502014000	00	0.00	N	5	-950
427	20230704	24050	24600	25400	23550	149747	3619467250	00	0.00	N	5	-550
428	20230703	24600	24700	25250	24400	60377	1488752450	00	0.00	N	5	-200
429	20230630	24800	25250	25250	23900	75075	1831930650	00	0.00	N	5	-100
430	20230629	24900	24550	25400	24450	90579	2271884650	00	0.00	N	2	450
431	20230628	24450	24950	25050	24450	35262	873549700	00	0.00	N	5	-250
432	20230627	24700	24300	24950	24200	35468	868489350	00	0.00	N	2	150
433	20230626	24550	24900	25200	24300	53533	1314404750	00	0.00	N	5	-250
434	20230623	24800	24050	25400	24050	129299	3225778300	00	0.00	N	2	800
435	20230622	24000	24050	24400	23750	47959	1153803550	00	0.00	N	5	-200
436	20230621	24200	24950	25150	24200	56065	1374510850	00	0.00	N	5	-750
437	20230620	24950	25550	25550	24700	41909	1048942550	00	0.00	N	5	-150
438	20230619	25100	24600	25350	24550	50929	1272101550	00	0.00	N	2	100
439	20230616	25000	25450	25500	24850	51473	1294325750	00	0.00	N	5	-200
440	20230615	25200	25200	25400	24700	66630	1670478250	00	0.00	N	2	200
441	20230614	25000	26400	26450	24250	289948	7261442650	00	0.00	N	5	-1250
442	20230613	26250	26950	26950	25850	139398	3677740350	00	0.00	N	5	-450
443	20230612	26700	26100	27000	25800	160992	4279273750	00	0.00	N	2	600
444	20230609	26100	26200	26400	25550	137827	3578673050	00	0.00	N	2	200
445	20230608	25900	26100	26300	25500	77507	2007815600	00	0.00	N	5	-150
446	20230607	26050	26250	26400	25700	86899	2251728350	00	0.00	N	5	-100
447	20230605	26150	26350	26600	25250	77296	2016441800	00	0.00	N	2	200
448	20230602	25950	25800	26200	25600	63118	1634841900	00	0.00	N	2	200
449	20230601	25750	26150	26550	25550	69011	1789751950	00	0.00	N	5	-500
450	20230531	26250	26950	26950	25600	179045	4682216250	00	0.00	N	3	0
451	20230530	26250	26550	27650	25750	200589	5347431850	00	0.00	N	5	-250
452	20230526	26500	25850	26850	25700	125503	3311445750	00	0.00	N	2	850
453	20230525	25650	26100	26500	25400	77176	1996432200	00	0.00	N	5	-450
454	20230524	26100	25150	26400	24950	101870	2640079600	00	0.00	N	2	550
455	20230523	25550	26250	26250	25200	175775	4494921300	00	0.00	N	5	-700
456	20230522	26250	26450	27150	25750	100697	2663928350	00	0.00	N	5	-200
457	20230519	26450	27600	27600	26300	201007	5365710200	00	0.00	N	5	-1200
458	20230518	27650	27500	28400	27000	382752	10600708400	00	0.00	N	2	150
459	20230517	27500	25200	27850	24950	760550	20403150850	00	0.00	N	2	1900
460	20230516	25600	23350	25600	22850	394411	9814216150	00	0.00	N	2	2250
461	20230515	23350	23500	23500	22250	113709	2608479400	00	0.00	N	5	-350
462	20230512	23700	23500	24100	23400	61649	1462726100	00	0.00	N	2	200
463	20230511	23500	24200	24950	23300	167648	4057099950	00	0.00	N	3	0
464	20230510	23500	24050	24500	23350	101036	2397044850	00	0.00	N	5	-650
465	20230509	24150	25600	25800	23100	296868	7145554450	00	0.00	N	5	-1450
466	20230508	25600	24550	25850	23900	346340	8675652600	00	0.00	N	2	1400
467	20230504	24200	22800	24200	22500	274452	6512793500	00	0.00	N	2	1400
468	20230503	22800	22850	23550	22500	84908	1956070500	00	0.00	N	5	-50
469	20230502	22850	22150	23250	22000	97919	2237987150	00	0.00	N	2	300
470	20230428	22550	22500	22850	21900	114929	2568661900	00	0.00	N	3	0
471	20230427	22550	22750	22900	21750	90109	2013057850	00	0.00	N	5	-250
472	20230426	22800	23200	23950	22800	184321	4307024150	00	0.00	N	5	-750
473	20230425	23550	23850	23900	22650	284603	6662595800	00	0.00	N	5	-250
474	20230424	23800	22900	23900	22650	448785	10449101450	00	0.00	N	2	1450
475	20230421	22350	22050	22900	21100	248819	5531807500	00	0.00	N	2	250
476	20230420	22100	23350	23400	21850	315043	7197135200	00	0.00	N	5	-1100
477	20230419	23200	22400	23650	22350	885880	20386360550	00	0.00	N	2	1500
478	20230418	21700	22100	22600	21000	162579	3539547300	00	0.00	N	5	-50
479	20230417	21750	22400	22400	20450	270400	5781599200	00	0.00	N	5	-650
480	20230414	22400	23050	23150	21700	100868	2253004750	00	0.00	N	5	-200
481	20230413	22600	22150	23250	21700	237576	5372581750	00	0.00	N	2	650
482	20230412	21950	21050	22650	20150	402687	8631332500	00	0.00	N	2	700
483	20230411	21250	21750	22050	20450	189243	4026112500	00	0.00	N	5	-500
484	20230410	21750	21750	21950	20650	122881	2616733600	00	0.00	N	5	-100
485	20230407	21850	21400	22150	21300	92388	2006992750	00	0.00	N	2	450
486	20230406	21400	22300	22300	21200	124363	2672109900	00	0.00	N	5	-600
487	20230405	22000	22900	23400	21850	188248	4247166450	00	0.00	N	5	-450
488	20230404	22450	22600	23500	22250	123182	2818773850	00	0.00	N	5	-550
489	20230403	23000	23050	23250	21300	349192	7715298300	00	0.00	N	5	-50
490	20230331	23050	24350	24450	23050	227027	5347408350	00	0.00	N	5	-1300
491	20230330	24350	25400	25600	24100	163744	4011275750	00	0.00	N	5	-550
492	20230329	24900	25300	25500	24100	241622	6011532750	00	0.00	N	2	50
493	20230328	24850	24450	25950	23850	662511	16454514650	00	0.00	N	2	1450
494	20230327	23400	24150	24200	22500	190274	4427190600	00	0.00	N	5	-200
495	20230324	23600	22100	24000	22050	397436	9224135950	00	0.00	N	2	1950
496	20230323	21650	20400	22000	20350	154038	3320258350	00	0.00	N	2	1300
497	20230322	20350	21000	21100	19850	102709	2094726730	00	0.00	N	5	-250
498	20230321	20600	20850	21150	20300	63212	1304853750	00	0.00	N	3	0
499	20230320	20600	20600	21450	20050	149396	3091157350	00	0.00	N	2	400
500	20230317	20200	18730	20300	18640	108792	2135403190	00	0.00	N	2	1600
501	20230316	18600	18300	18900	17870	42647	786508960	00	0.00	N	2	260
502	20230315	18340	19000	19000	18190	84070	1544288490	00	0.00	N	5	-140
503	20230314	18480	19370	19700	18150	111111	2068717650	00	0.00	N	5	-890
504	20230313	19370	19100	19370	18340	104237	1965717800	00	0.00	N	3	0
505	20230310	19370	20000	20000	18810	174420	3388584830	00	0.00	N	5	-1030
506	20230309	20400	21150	21250	20200	100299	2057432350	00	0.00	N	5	-500
507	20230308	20900	21000	21850	20750	102564	2177363100	00	0.00	N	2	100
508	20230307	20800	21750	22050	20600	152280	3215753200	00	0.00	N	5	-1300
509	20230306	22100	22700	22700	21800	86927	1942971400	00	0.00	N	5	-800
510	20230303	22900	22400	23150	22200	93348	2133620200	00	0.00	N	2	500
511	20230302	22400	21400	22700	20850	163340	3569187700	00	0.00	N	2	650
512	20230228	21750	21350	21950	20950	125773	2684186300	00	0.00	N	2	250
513	20230227	21500	21850	21850	20700	78718	1663056100	00	0.00	N	5	-50
514	20230224	21550	20600	22350	20550	181093	3884140000	00	0.00	N	2	1000
515	20230223	20550	21400	21400	20350	88968	1846856650	00	0.00	N	5	-700
516	20230222	21250	20800	21450	20250	100793	2130175650	00	0.00	N	2	50
517	20230221	21200	20950	21500	20100	190073	3995213300	00	0.00	N	2	450
518	20230220	20750	19220	21050	18880	258128	5261339480	00	0.00	N	2	1400
519	20230217	19350	18830	19600	18670	83957	1602572570	00	0.00	N	2	250
520	20230216	19100	18600	19650	18310	165122	3150794420	00	0.00	N	2	450
521	20230215	18650	19360	19820	18650	185707	3563112420	00	0.00	N	5	-650
522	20230214	19300	17100	19450	16970	426186	7995435760	00	0.00	N	2	2100
523	20230213	17200	16920	17300	16720	46696	793833930	00	0.00	N	2	240
524	20230210	16960	17600	17610	16790	96951	1647720860	00	0.00	N	5	-470
525	20230209	17430	17820	18350	17220	171323	3035265960	00	0.00	N	5	-330
526	20230208	17760	17100	18040	17100	211178	3727672240	00	0.00	N	2	770
527	20230207	16990	16160	17770	16090	334353	5739428670	00	0.00	N	2	900
528	20230206	16090	15360	16190	15070	80494	1267770340	00	0.00	N	2	730
529	20230203	15360	15790	16000	15100	84910	1321940680	00	0.00	N	5	-190
530	20230202	15550	14900	15770	14760	127972	1966296760	00	0.00	N	2	850
531	20230201	14700	14150	14980	13910	66990	957477800	00	0.00	N	2	690
532	20230131	14010	14470	14470	13910	37312	523880070	00	0.00	N	5	-340
533	20230130	14350	14150	14440	13810	53874	758343080	00	0.00	N	2	250
534	20230127	14100	14500	14840	13850	77035	1100769210	00	0.00	N	5	-410
535	20230126	14510	14390	14640	14150	38226	552504050	00	0.00	N	2	240
536	20230125	14270	14200	14270	13660	46224	642078480	00	0.00	N	2	170
537	20230120	14100	14150	14650	13700	66202	926355050	00	0.00	N	5	-200
538	20230119	14300	14300	14400	14050	11094	157893700	00	0.00	N	2	50
539	20230118	14250	14150	14300	13800	15345	216366400	00	0.00	N	2	100
540	20230117	14150	14650	14650	13900	38772	549178900	00	0.00	N	5	-500
541	20230116	14650	14700	14850	14450	26059	380392850	00	0.00	N	5	-150
542	20230113	14800	14600	14950	14600	9647	142354800	00	0.00	N	3	0
543	20230112	14800	15000	15000	14550	20610	302295400	00	0.00	N	5	-100
544	20230111	14900	14700	15000	14700	34761	515319550	00	0.00	N	3	0
545	20230110	14900	15100	15300	14550	36364	537936950	00	0.00	N	5	-300
546	20230109	15200	15350	15600	15100	45941	701342550	00	0.00	N	5	-150
547	20230106	15350	14600	15700	14600	44376	672494700	00	0.00	N	2	550
548	20230105	14800	15700	15700	14600	56451	839314700	00	0.00	N	5	-600
549	20230104	15400	15000	15550	14650	13649	208259950	00	0.00	N	2	300
550	20230103	15100	15200	15400	14800	33950	511065050	00	0.00	N	5	-200
551	20230102	15300	15800	15950	15100	34307	528620250	00	0.00	N	5	-550
552	20221229	15850	16200	16200	15200	33147	518004100	00	0.00	N	5	-350
553	20221228	16200	15850	16250	15500	73649	1155527500	02	0.00	N	2	200
554	20221227	16000	15250	16300	15200	109910	1750699000	00	0.00	N	2	800
555	20221226	15200	14900	15600	14600	163462	2468174100	00	0.00	N	2	300
556	20221223	14900	15500	15500	14800	162657	2444236100	00	0.00	N	5	-850
557	20221222	15750	16000	16000	15550	19317	304502050	00	0.00	N	5	-50
558	20221221	15800	16000	16200	15500	14980	236560750	00	0.00	N	5	-200
559	20221220	16000	16450	16450	15700	36449	583557150	00	0.00	N	5	-450
560	20221219	16450	16300	16550	15900	22395	363750550	00	0.00	N	5	-50
561	20221216	16500	16300	17350	16050	70182	1175956150	00	0.00	N	5	-50
562	20221215	16550	16300	16750	15950	92053	1508278400	00	0.00	N	2	300
563	20221214	16250	15250	16750	15250	227686	3675266500	00	0.00	N	2	1050
564	20221213	15200	14950	15250	14700	21765	324978000	00	0.00	N	2	250
565	20221212	14950	14950	15100	14300	31123	456223050	00	0.00	N	3	0
566	20221209	14950	15200	15200	14800	11596	173486350	00	0.00	N	3	0
567	20221208	14950	14900	15100	14750	7806	116338050	00	0.00	N	3	0
568	20221207	14950	14500	15050	14450	14219	210141750	00	0.00	N	2	200
569	20221206	14750	15300	15300	14350	38769	568484850	00	0.00	N	5	-350
570	20221205	15100	15100	15400	14950	18224	275689850	00	0.00	N	5	-150
571	20221202	15250	15100	15550	14800	24600	370063700	00	0.00	N	2	200
572	20221201	15050	14850	15200	14850	21475	322751200	00	0.00	N	2	300
573	20221130	14750	14800	15000	14500	27066	395618650	00	0.00	N	5	-50
574	20221129	14800	14550	14950	14450	11419	168050300	00	0.00	N	2	100
575	20221128	14700	14450	14700	14200	26619	385812250	00	0.00	N	3	0
576	20221125	14700	15550	15550	14300	99322	1458507550	00	0.00	N	5	-650
577	20221124	15350	14750	15400	14700	18746	282679100	00	0.00	N	2	450
578	20221123	14900	14400	14900	14300	14906	218605850	00	0.00	N	2	500
579	20221122	14400	14600	14600	14150	14541	208349550	00	0.00	N	5	-100
580	20221121	14500	15750	15750	14450	62405	917807850	00	0.00	N	5	-1000
581	20221118	15500	15450	15650	15150	7324	112771300	00	0.00	N	2	50
582	20221117	15450	15700	15850	15200	14460	222160150	00	0.00	N	5	-250
583	20221116	15700	15800	16100	15600	12579	199031300	00	0.00	N	5	-200
584	20221115	15900	16000	16000	15500	14079	221334600	00	0.00	N	2	200
585	20221114	15700	16300	16350	15650	17437	276404850	00	0.00	N	5	-350
586	20221111	16050	15950	16200	15400	43879	693660800	00	0.00	N	2	550
587	20221110	15500	15300	15700	15000	14838	227411350	00	0.00	N	2	200
588	20221109	15300	15250	15800	15250	22956	355643000	00	0.00	N	5	-100
589	20221108	15400	14700	16100	14600	108830	1701924600	00	0.00	N	2	900
590	20221107	14500	13900	14850	13550	57728	830800400	00	0.00	N	2	600
591	20221104	13900	14250	14350	13650	21635	299941200	00	0.00	N	5	-350
592	20221103	14250	14200	14350	13900	14810	209052000	00	0.00	N	2	50
593	20221102	14200	14400	14500	14050	12167	172363300	00	0.00	N	5	-100
594	20221101	14300	14000	14450	14000	14891	211542950	00	0.00	N	2	200
595	20221031	14100	13600	14200	13600	16896	234180700	00	0.00	N	2	600
596	20221028	13500	13600	13700	13150	32702	438168600	00	0.00	N	5	-150
597	20221027	13650	13900	13950	12650	89640	1181487350	00	0.00	N	5	-500
598	20221026	14150	14450	14450	13950	4866	68542650	00	0.00	N	5	-200
599	20221025	14350	14150	14450	14000	8847	125732650	00	0.00	N	2	150
600	20221024	14200	14500	14550	14000	11219	159535100	00	0.00	N	2	100
601	20221021	14100	14000	14300	13850	5961	83878600	00	0.00	N	5	-100
602	20221020	14200	13950	14300	13700	12422	173003900	00	0.00	N	2	200
603	20221019	14000	14350	14400	13850	13572	191763100	00	0.00	N	5	-50
604	20221018	14050	13700	14750	13700	37820	539544400	00	0.00	N	2	400
605	20221017	13650	12950	13650	12700	164099	2233765450	00	0.00	N	2	550
606	20221014	13100	12700	13400	12700	20036	260633150	00	0.00	N	2	500
607	20221013	12600	13050	13050	12100	17695	219069100	00	0.00	N	5	-400
608	20221012	13000	13000	13400	12500	10509	136172150	00	0.00	N	5	-50
609	20221011	13050	13300	13750	12850	16265	212392000	00	0.00	N	5	-850
610	20221007	13900	13550	14000	13300	7518	102723600	00	0.00	N	2	200
611	20221006	13700	13200	14000	13100	43777	600440450	00	0.00	N	2	600
612	20221005	13100	13200	13450	12750	25011	327707600	00	0.00	N	3	0
613	20221004	13100	12150	13150	12000	37250	469278300	00	0.00	N	2	1250
614	20220930	11850	11800	12200	11500	38699	459296150	00	0.00	N	5	-250
615	20220929	12100	12800	12950	11800	78105	957751600	00	0.00	N	5	-350
616	20220928	12450	13600	13600	11950	113585	1410875550	00	0.00	N	5	-1150
617	20220927	13600	13750	13950	12800	55229	731105100	00	0.00	N	2	100
618	20220926	13500	14750	14750	13100	77564	1063387600	00	0.00	N	5	-1650
619	20220923	15150	15650	15650	14650	39570	593068850	00	0.00	N	5	-500
620	20220922	15650	15500	15850	15200	17637	273338300	00	0.00	N	5	-150
621	20220921	15800	15950	16200	15700	17548	279064500	00	0.00	N	5	-300
622	20220920	16100	16150	16550	15850	24611	395458650	00	0.00	N	5	-50
623	20220919	16150	16900	17000	15900	25034	408922900	00	0.00	N	5	-850
624	20220916	17000	17350	17350	16700	24243	411931150	00	0.00	N	5	-350
625	20220915	17350	16300	17350	16300	53033	898085950	00	0.00	N	2	1050
626	20220914	16300	16000	16450	15700	39167	632732850	00	0.00	N	5	-600
627	20220913	16900	16150	17100	16100	53305	882844000	00	0.00	N	2	750
628	20220908	16150	15850	16350	15700	26214	420550750	00	0.00	N	2	150
629	20220907	16000	16000	16400	15600	37212	591988350	00	0.00	N	5	-250
630	20220906	16250	15500	16850	15100	98134	1562619000	00	0.00	N	2	1050
631	20220905	15200	15700	15750	14750	53064	799418050	00	0.00	N	5	-500
632	20220902	15700	16050	16200	15550	35522	563222950	00	0.00	N	5	-250
633	20220901	15950	16700	16850	15900	43947	717846650	00	0.00	N	5	-950
634	20220831	16900	15450	18600	15450	350444	5970807700	00	0.00	N	2	1100
635	20220830	15800	15750	16200	15550	51642	811703550	00	0.00	N	2	50
636	20220829	15750	16300	16700	15750	40792	649348750	00	0.00	N	5	-900
637	20220826	16650	16850	16950	16400	12975	216234250	00	0.00	N	5	-150
638	20220825	16800	16450	16800	15900	34479	561276800	00	0.00	N	2	650
639	20220824	16150	16200	16850	15750	23337	374028900	00	0.00	N	5	-200
640	20220823	16350	16500	16500	15900	23589	380168150	00	0.00	N	5	-250
641	20220822	16600	16500	16600	16150	18645	304509750	00	0.00	N	5	-100
642	20220819	16700	16800	17050	16200	34192	569027450	00	0.00	N	5	-350
643	20220818	17050	16850	17200	16600	24302	408533650	00	0.00	N	3	0
644	20220817	17050	17450	17450	16700	20205	344746900	00	0.00	N	5	-350
645	20220816	17400	17500	17700	17100	23898	413842150	00	0.00	N	5	-100
646	20220812	17500	16600	17600	16500	46583	787932950	00	0.00	N	2	700
647	20220811	16800	16950	17100	16350	65924	1096669300	00	0.00	N	2	50
648	20220810	16750	17100	17150	16000	53882	905314850	00	0.00	N	5	-550
649	20220809	17300	17400	17500	17100	9628	165926600	00	0.00	N	5	-250
650	20220808	17550	17850	17900	17150	29233	507609550	00	0.00	N	5	-400
651	20220805	17950	18350	18350	17500	28477	507106050	00	0.00	N	5	-100
652	20220804	18050	18200	18200	17650	43173	772627400	00	0.00	N	2	250
653	20220803	17800	17200	17900	16900	51035	889994700	00	0.00	N	2	550
654	20220802	17250	17000	17650	17000	21939	379378650	00	0.00	N	2	250
655	20220801	17000	17050	17600	16800	49771	855599350	00	0.00	N	5	-100
656	20220729	17100	18150	18150	16900	340854	5869004350	00	0.00	N	5	-1050
657	20220728	18150	18800	18800	18000	34027	621096550	00	0.00	N	5	-350
658	20220727	18500	18250	18550	18000	5868	106549850	00	0.00	N	2	350
659	20220726	18150	18000	18200	17900	14491	261080550	00	0.00	N	2	50
660	20220725	18100	18050	18400	17900	23705	428796850	00	0.00	N	5	-200
661	20220722	18300	18550	19300	18300	30006	561859100	00	0.00	N	5	-250
662	20220721	18550	18200	18650	18200	49100	908884250	00	0.00	N	2	350
663	20220720	18200	18250	19150	18000	135094	2529753200	00	0.00	N	2	150
664	20220719	18050	17700	18100	17400	25601	457888650	00	0.00	N	2	150
665	20220718	17900	17350	18300	17000	53191	946910800	00	0.00	N	2	1000
666	20220715	16900	17300	17500	16450	35318	590266150	00	0.00	N	5	-350
667	20220714	17250	17250	17400	16900	17330	296086300	00	0.00	N	3	0
668	20220713	17250	16500	17350	16500	18032	305639150	00	0.00	N	2	600
669	20220712	16650	17500	17500	16650	28393	481699250	00	0.00	N	5	-750
670	20220711	17400	17400	17550	16600	20779	355392200	00	0.00	N	2	50
671	20220708	17350	17800	17900	17300	30281	534936350	00	0.00	N	5	-350
672	20220707	17700	17450	18100	17450	12264	216511450	00	0.00	N	2	250
673	20220706	17450	17900	17900	17050	22457	393410950	00	0.00	N	5	-200
674	20220705	17650	17050	17950	16900	44416	770559300	00	0.00	N	2	650
675	20220704	17000	18100	18100	16450	56793	966497150	00	0.00	N	5	-950
676	20220701	17950	18750	19350	17600	36421	661708200	00	0.00	N	5	-1050
677	20220630	19000	18950	19500	18600	28464	544867900	00	0.00	N	5	-100
678	20220629	19100	17700	19350	17700	46105	855799250	00	0.00	N	2	800
679	20220628	18300	17500	18300	17400	36902	657802650	00	0.00	N	2	600
680	20220627	17700	17850	18150	17400	43917	778680950	00	0.00	N	5	-50
681	20220624	17750	17900	18150	16600	66865	1179854050	00	0.00	N	2	750
682	20220623	17000	17350	17600	16450	64402	1090426700	00	0.00	N	5	-350
683	20220622	17350	18750	18850	17350	78656	1407826800	00	0.00	N	5	-1400
684	20220621	18750	18100	18750	17750	50258	922729150	00	0.00	N	2	450
685	20220620	18300	19600	19650	17800	93606	1702769400	00	0.00	N	5	-1200
686	20220617	19500	19550	20000	18400	98411	1905993500	00	0.00	N	5	-850
687	20220616	20350	21550	21950	19600	68684	1419513000	00	0.00	N	5	-900
688	20220615	21250	21950	22400	20700	45993	979115950	00	0.00	N	5	-1050
689	20220614	22300	21600	22550	21000	69164	1495467050	00	0.00	N	5	-400
690	20220613	22700	23200	23550	21750	64936	1452703000	00	0.00	N	5	-1000
691	20220610	23700	23400	23850	23350	14538	342025800	00	0.00	N	5	-400
692	20220609	24100	24200	24300	23250	40729	963565650	00	0.00	N	5	-100
693	20220608	24200	25300	25300	23950	20671	501288600	00	0.00	N	5	-750
694	20220607	24950	25650	25650	24400	10400	256341600	00	0.00	N	5	-300
695	20220603	25250	25200	25400	24750	13050	327181350	00	0.00	N	5	-50
696	20220602	25300	25550	25950	24600	20625	518906550	00	0.00	N	5	-250
697	20220531	25550	25000	25850	24500	31674	799550400	00	0.00	N	2	550
698	20220530	25000	24400	25400	23800	42722	1049475800	00	0.00	N	2	700
699	20220527	24300	24000	24800	23200	48504	1162636300	00	0.00	N	2	550
700	20220526	23750	24750	24950	23450	82716	1981364300	00	0.00	N	5	-900
701	20220525	24650	24900	25200	24500	21752	536126500	00	0.00	N	5	-250
702	20220524	24900	25750	26100	24700	43631	1093388550	00	0.00	N	5	-1200
703	20220523	26100	26950	27000	26000	24953	656077700	00	0.00	N	5	-750
704	20220520	26850	25700	26850	25700	12993	340281100	00	0.00	N	2	900
705	20220519	25950	26000	26000	25400	22826	589095350	00	0.00	N	5	-550
706	20220518	26500	26800	26850	25350	42253	1102501500	00	0.00	N	2	600
707	20220517	25900	25900	26350	25450	20870	540312700	00	0.00	N	2	50
708	20220516	25850	25600	26400	24800	52196	1334953100	00	0.00	N	2	450