KissMeData/126700/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	14200	13910	14280	13740	86624	1212443310	00	0.00	N	5	-100
3	20250408	14300	14570	14990	13970	84959	1222746000	00	0.00	N	3	0
4	20250407	14300	14850	14940	14140	128337	1847088425	00	0.00	N	5	-1020
5	20250404	15320	15100	15680	15030	108781	1658250035	00	0.00	N	5	-130
6	20250403	15450	15480	15640	15280	79429	1227230600	00	0.00	N	5	-450
7	20250402	15900	16500	16600	15870	61521	984468960	00	0.00	N	5	-480
8	20250401	16380	15600	16380	15600	87906	1407112700	00	0.00	N	2	810
9	20250331	15570	15910	16170	15570	107344	1695754845	00	0.00	N	5	-760
10	20250328	16330	16900	16900	16280	134698	2212432250	00	0.00	N	5	-480
11	20250327	16810	17110	17110	16720	89510	1509737205	00	0.00	N	5	-380
12	20250326	17190	17340	17530	17130	59047	1021260375	00	0.00	N	5	-110
13	20250325	17300	17210	17480	16990	181405	3129018360	00	0.00	N	2	280
14	20250324	17020	16900	17160	16810	66640	1133142880	00	0.00	N	2	70
15	20250321	16950	17020	17090	16720	95825	1619172875	00	0.00	N	5	-100
16	20250320	17050	17120	17280	16880	99851	1699719170	00	0.00	N	2	20
17	20250319	17030	17250	17420	16990	159601	2727371805	00	0.00	N	5	-340
18	20250318	17370	17610	17640	17250	76532	1331623100	00	0.00	N	5	-260
19	20250317	17630	17500	17800	17370	80256	1411119880	00	0.00	N	2	280
20	20250314	17350	17100	17450	16980	101698	1757169080	00	0.00	N	2	340
21	20250313	17010	17500	17700	17010	113119	1952861595	00	0.00	N	5	-490
22	20250312	17500	17360	17620	17050	126903	2204283715	00	0.00	N	2	380
23	20250311	17120	17150	17150	16720	300670	5097873820	00	0.00	N	5	-580
24	20250310	17700	17980	18110	17620	134018	2395414515	00	0.00	N	5	-280
25	20250307	17980	18110	18450	17930	131359	2381217490	00	0.00	N	5	-170
26	20250306	18150	18390	18400	18020	100014	1820274995	00	0.00	N	5	-40
27	20250305	18190	18000	18210	17820	98662	1781717625	00	0.00	N	2	280
28	20250304	17910	18010	18100	17510	210856	3748377100	00	0.00	N	5	-340
29	20250228	18250	17950	18590	17800	218247	3965398550	00	0.00	N	5	-130
30	20250227	18380	18750	19140	18360	242066	4533864200	00	0.00	N	5	-330
31	20250226	18710	18920	19000	18600	158630	2978545540	00	0.00	N	5	-320
32	20250225	19030	18980	19430	18680	178510	3417786230	00	0.00	N	5	-30
33	20250224	19060	19000	19190	18510	230720	4361956980	00	0.00	N	5	-140
34	20250221	19200	19100	19290	18970	276140	5276233930	00	0.00	N	2	100
35	20250220	19100	20000	20100	19030	488754	9463897220	00	0.00	N	5	-810
36	20250219	19910	20150	20600	19830	391266	7868698760	00	0.00	N	5	-140
37	20250218	20050	20400	21150	19940	599488	12224645120	00	0.00	N	5	-400
38	20250217	20450	20200	20600	19840	360064	7288643110	00	0.00	N	2	50
39	20250214	20400	20650	21250	19910	803182	16382993550	00	0.00	N	5	-400
40	20250213	20800	20300	21100	19510	1051489	21406920010	00	0.00	N	2	200
41	20250212	20600	21500	21500	19880	1107351	22787834230	00	0.00	N	5	-400
42	20250211	21000	20850	23000	19230	5681099	120272926230	00	0.00	N	2	1400
43	20250210	19600	17840	20300	17560	1408017	27392637980	00	0.00	N	2	1770
44	20250207	17830	17000	18600	16920	727954	13147203220	00	0.00	N	2	830
45	20250206	17000	16820	17150	16590	173223	2907762410	00	0.00	N	2	290
46	20250205	16710	16620	16810	16540	145630	2426665720	00	0.00	N	2	10
47	20250204	16700	16220	16700	16220	107799	1787681320	00	0.00	N	2	550
48	20250203	16150	16900	17010	16100	204122	3347402790	00	0.00	N	5	-1020
49	20250131	17170	17700	17700	17170	114276	1979881260	00	0.00	N	5	-480
50	20250124	17650	17540	17850	17430	65270	1153401370	00	0.00	N	2	120
51	20250123	17530	17980	17980	17500	121370	2139947890	00	0.00	N	5	-410
52	20250122	17940	17940	18050	17700	141463	2533892660	00	0.00	N	3	0
53	20250121	17940	17460	17980	17400	219637	3883709900	00	0.00	N	2	690
54	20250120	17250	17210	17300	16990	99747	1712918450	00	0.00	N	2	50
55	20250117	17200	17260	17350	16950	115439	1980091350	00	0.00	N	5	-100
56	20250116	17300	17160	17520	17150	137343	2386333350	00	0.00	N	2	360
57	20250115	16940	17290	17690	16930	206364	3575382350	00	0.00	N	5	-250
58	20250114	17190	17100	17390	17010	76570	1317608190	00	0.00	N	2	60
59	20250113	17130	17430	17440	17100	81909	1410871350	00	0.00	N	5	-340
60	20250110	17470	17540	17660	17330	101374	1774133120	00	0.00	N	5	-70
61	20250109	17540	18000	18040	17490	106748	1882310120	00	0.00	N	5	-380
62	20250108	17920	17620	18130	17520	131384	2355394470	00	0.00	N	2	180
63	20250107	17740	18200	18270	17670	125033	2238571170	00	0.00	N	5	-370
64	20250106	18110	17900	18390	17790	156389	2831976800	00	0.00	N	2	380
65	20250103	17730	17670	17880	17520	109754	1944045580	00	0.00	N	2	60
66	20250102	17670	17410	17830	17320	77414	1366711790	00	0.00	N	2	260
67	20241230	17410	17460	17680	17360	79690	1393912380	00	0.00	N	5	-230
68	20241227	17640	17890	17950	17450	169378	2990553930	02	0.00	N	5	-280
69	20241226	17920	17730	18240	17600	200631	3605306360	00	0.00	N	2	230
70	20241224	17690	17600	17770	16840	166246	2923110170	00	0.00	N	2	220
71	20241223	17470	17350	17710	17290	139617	2443720490	00	0.00	N	2	120
72	20241220	17350	17230	17430	17180	136368	2356888910	00	0.00	N	2	110
73	20241219	17240	16970	17560	16850	141473	2446428540	00	0.00	N	5	-210
74	20241218	17450	17440	17860	17290	198177	3475316040	00	0.00	N	2	80
75	20241217	17370	17590	17780	17370	121299	2132057820	00	0.00	N	5	-170
76	20241216	17540	17720	17840	17450	202014	3571738490	00	0.00	N	2	90
77	20241213	17450	17220	17570	17220	142309	2484418770	00	0.00	N	2	240
78	20241212	17210	16820	17340	16750	219610	3745228480	00	0.00	N	2	500
79	20241211	16710	16020	16780	16020	165373	2739005330	00	0.00	N	2	690
80	20241210	16020	14660	16020	14660	216785	3380846140	00	0.00	N	2	1370
81	20241209	14650	14950	15330	14430	296673	4367924050	00	0.00	N	5	-860
82	20241206	15510	15940	16080	14990	215934	3334782560	00	0.00	N	5	-590
83	20241205	16100	16250	16320	15950	173666	2793013950	00	0.00	N	5	-10
84	20241204	16110	16110	16450	15970	208375	3371568080	00	0.00	N	5	-500
85	20241203	16610	15950	16710	15950	133651	2197114820	00	0.00	N	2	510
86	20241202	16100	16020	16370	15900	171689	2771107810	00	0.00	N	2	110
87	20241129	15990	16150	16200	15820	134903	2151462700	00	0.00	N	5	-210
88	20241128	16200	16270	16280	16020	110805	1787549560	00	0.00	N	5	-80
89	20241127	16280	16700	16700	16170	173817	2840018470	00	0.00	N	5	-450
90	20241126	16730	16590	16750	16300	224594	3722165000	00	0.00	N	2	140
91	20241125	16590	15980	16600	15980	228245	3744885690	00	0.00	N	2	540
92	20241122	16050	16250	16300	15850	228678	3663726990	00	0.00	N	5	-200
93	20241121	16250	16200	16250	15630	194210	3097906640	00	0.00	N	2	150
94	20241120	16100	16300	16700	16010	327609	5335075760	00	0.00	N	2	100
95	20241119	16000	15400	16320	15220	442013	7062488240	00	0.00	N	2	700
96	20241118	15300	14900	15350	14740	187070	2839380370	00	0.00	N	2	390
97	20241115	14910	14280	14910	14150	348974	5072864200	00	0.00	N	2	570
98	20241114	14340	15330	15570	14300	419772	6212900080	00	0.00	N	5	-980
99	20241113	15320	16000	16200	14980	444199	6904221950	00	0.00	N	5	-900
100	20241112	16220	17170	17170	16000	335951	5529152190	00	0.00	N	5	-880
101	20241111	17100	17490	17590	16830	348169	5948863800	00	0.00	N	5	-200
102	20241108	17300	17560	17710	17300	213985	3742000890	00	0.00	N	5	-300
103	20241107	17600	17880	18410	17260	610649	10871295430	00	0.00	N	5	-200
104	20241106	17800	16940	17820	16640	732799	12778420370	00	0.00	N	2	930
105	20241105	16870	17350	17440	16830	142504	2417724200	00	0.00	N	5	-320
106	20241104	17190	16650	17420	16550	184476	3155636470	00	0.00	N	2	610
107	20241101	16580	17020	17190	16580	238523	4019519700	00	0.00	N	5	-740
108	20241031	17320	16900	17520	16840	327424	5634884550	00	0.00	N	2	90
109	20241030	17230	17810	17960	17220	386119	6769813050	00	0.00	N	5	-600
110	20241029	17830	18090	18470	17770	703025	12742613360	00	0.00	N	5	-50
111	20241028	17880	17890	18310	17590	704610	12627837880	00	0.00	N	2	90
112	20241025	17790	20250	21000	17690	3908218	76447962800	00	0.00	N	5	-1310
113	20241024	19100	16420	20000	15900	4953955	93069643300	00	0.00	N	2	2610
114	20241023	16490	16590	16590	16210	70601	1159880290	00	0.00	N	2	10
115	20241022	16480	16860	16990	16260	90002	1485379040	00	0.00	N	5	-410
116	20241021	16890	16650	17200	16650	100497	1704259630	00	0.00	N	2	240
117	20241018	16650	16970	17500	16580	115820	1950917170	00	0.00	N	5	-320
118	20241017	16970	17500	17530	16950	183316	3124766700	00	0.00	N	5	-530
119	20241016	17500	17050	17500	16830	219771	3792038720	00	0.00	N	2	450
120	20241015	17050	17120	17260	16830	65083	1106944360	00	0.00	N	2	80
121	20241014	16970	17100	17300	16900	81919	1394489400	00	0.00	N	5	-170
122	20241011	17140	17140	17370	17080	63991	1102534730	00	0.00	N	3	0
123	20241010	17140	17310	17570	17130	104276	1806727530	00	0.00	N	5	-90
124	20241008	17230	17510	17510	17170	78904	1362543060	00	0.00	N	5	-290
125	20241007	17520	17500	17750	17370	166157	2906049960	00	0.00	N	2	20
126	20241004	17500	17650	17700	17250	60540	1061571380	00	0.00	N	5	-120
127	20241002	17620	17450	17840	17370	72417	1273288570	00	0.00	N	5	-270
128	20240930	17890	17980	18220	17800	122362	2203964270	00	0.00	N	5	-70
129	20240927	17960	17960	18080	17820	94285	1692976840	00	0.00	N	3	0
130	20240926	17960	17400	17960	17400	148102	2634831700	00	0.00	N	2	610
131	20240925	17350	17470	17550	17270	104383	1820995930	00	0.00	N	5	-60
132	20240924	17410	17380	17410	17230	52553	910695240	00	0.00	N	2	60
133	20240923	17350	17170	17380	16990	98031	1690673290	00	0.00	N	2	280
134	20240920	17070	16990	17200	16930	131205	2240371170	00	0.00	N	2	260
135	20240919	16810	16910	16930	16340	123429	2049260070	00	0.00	N	5	-30
136	20240913	16840	17050	17050	16680	113246	1905780710	00	0.00	N	5	-190
137	20240912	17030	16750	17130	16740	79168	1345909060	00	0.00	N	2	530
138	20240911	16500	16560	16900	16420	107993	1795749340	00	0.00	N	5	-60
139	20240910	16560	17150	17160	16520	159895	2671938990	00	0.00	N	5	-500
140	20240909	17060	16510	17160	16430	117150	1969694970	00	0.00	N	2	80
141	20240906	16980	17110	17830	16980	215708	3713573200	00	0.00	N	5	-280
142	20240905	17260	17510	17760	17090	127490	2218213890	00	0.00	N	5	-190
143	20240904	17450	17800	17850	17340	229400	4023472520	00	0.00	N	5	-950
144	20240903	18400	18790	18790	18330	137019	2539557460	00	0.00	N	5	-310
145	20240902	18710	18900	18900	18430	120188	2236924220	00	0.00	N	5	-170
146	20240830	18880	18270	18880	18270	177577	3304709700	00	0.00	N	2	620
147	20240829	18260	18300	18350	17850	156786	2833167180	00	0.00	N	5	-150
148	20240828	18410	18580	18720	18190	147168	2700470670	00	0.00	N	5	-170
149	20240827	18580	18400	18690	18120	135869	2498203630	00	0.00	N	2	70
150	20240826	18510	19240	19250	18400	194749	3629087150	00	0.00	N	5	-650
151	20240823	19160	19440	19440	18860	214903	4095367910	00	0.00	N	5	-380
152	20240822	19540	19990	20050	19300	128969	2531197710	00	0.00	N	5	-450
153	20240821	19990	20250	20250	19860	49739	995343510	00	0.00	N	5	-310
154	20240820	20300	20200	20400	20050	68465	1385127600	00	0.00	N	2	300
155	20240819	20000	20550	20550	19760	151254	3028918600	00	0.00	N	5	-350
156	20240816	20350	20900	21150	20250	198287	4078267450	00	0.00	N	5	-300
157	20240814	20650	20900	21050	20400	199367	4147930650	00	0.00	N	2	100
158	20240813	20550	20300	22200	20000	785128	16571922000	00	0.00	N	2	500
159	20240812	20050	19400	20150	19260	107284	2133307890	00	0.00	N	2	810
160	20240809	19240	19300	19690	19220	92882	1803738410	00	0.00	N	2	360
161	20240808	18880	18950	19180	18600	93034	1757813640	00	0.00	N	5	-390
162	20240807	19270	18520	19360	18520	126518	2420588350	00	0.00	N	2	490
163	20240806	18780	17690	19190	17690	247345	4579853510	00	0.00	N	2	1090
164	20240805	17690	19750	19760	16970	356599	6485481950	00	0.00	N	5	-2200
165	20240802	19890	20350	20500	19840	238676	4790315260	00	0.00	N	5	-960
166	20240801	20850	21100	21200	20800	65122	1366743450	00	0.00	N	2	100
167	20240731	20750	20250	20950	19960	144300	2961535060	00	0.00	N	2	250
168	20240730	20500	20650	20750	20250	140382	2872655150	00	0.00	N	5	-250
169	20240729	20750	20750	20900	20550	118736	2461017300	00	0.00	N	5	-150
170	20240726	20900	20750	21300	20750	144163	3032803400	00	0.00	N	3	0
171	20240725	20900	20600	21150	20400	170139	3535106450	00	0.00	N	5	-150
172	20240724	21050	21050	21450	21000	102962	2178635950	00	0.00	N	5	-350
173	20240723	21400	21900	21950	21300	113050	2431743550	00	0.00	N	5	-200
174	20240722	21600	22300	22550	21450	212103	4605965250	00	0.00	N	5	-950
175	20240719	22550	22300	22750	21950	94517	2118325200	00	0.00	N	2	250
176	20240718	22300	22300	22500	22000	190161	4221483800	00	0.00	N	5	-500
177	20240717	22800	23750	23850	22800	215307	4990383200	00	0.00	N	5	-900
178	20240716	23700	24000	24050	23400	115492	2729520850	00	0.00	N	5	-50
179	20240715	23750	23400	23900	23150	141263	3330794800	00	0.00	N	2	400
180	20240712	23350	23050	23500	22950	120875	2801801200	00	0.00	N	2	50
181	20240711	23300	23750	23950	23200	155987	3679925550	00	0.00	N	5	-100
182	20240710	23400	23250	23950	23050	143175	3369692950	00	0.00	N	2	200
183	20240709	23200	23600	23650	23000	177462	4133810300	00	0.00	N	5	-100
184	20240708	23300	23000	23450	22850	155217	3602193400	00	0.00	N	2	300
185	20240705	23000	22750	23150	22500	163516	3742671850	00	0.00	N	2	250
186	20240704	22750	23000	23100	22600	173965	3969473600	00	0.00	N	2	50
187	20240703	22700	22900	23050	22300	201068	4569708950	00	0.00	N	5	-200
188	20240702	22900	24000	24150	22800	342725	7924385850	00	0.00	N	5	-900
189	20240701	23800	24550	24850	23750	220363	5323243500	00	0.00	N	5	-800
190	20240628	24600	24000	24800	23800	258689	6320833050	00	0.00	N	2	600
191	20240627	24000	24650	25000	23900	221177	5393623650	00	0.00	N	5	-350
192	20240626	24350	24600	24600	23850	340383	8224038050	00	0.00	N	5	-150
193	20240625	24500	24650	25000	24300	241066	5919592100	00	0.00	N	5	-350
194	20240624	24850	25000	25350	24000	261824	6500152650	00	0.00	N	5	-450
195	20240621	25300	26600	26650	25100	633561	16255707550	00	0.00	N	5	-1850
196	20240620	27150	27000	27500	26600	528209	14318371500	00	0.00	N	3	0
197	20240619	27150	26700	29900	26600	3061889	86441197300	00	0.00	N	2	900
198	20240618	26250	25700	26400	25650	428950	11194428850	00	0.00	N	2	750
199	20240617	25500	26000	26000	25050	273425	6955028250	00	0.00	N	5	-200
200	20240614	25700	25900	25950	24950	315867	8033333250	00	0.00	N	2	550
201	20240613	25150	25050	25800	24850	394684	9968318400	00	0.00	N	2	550
202	20240612	24600	24800	25700	24300	591270	14743027400	00	0.00	N	2	950
203	20240611	23650	24100	24400	23050	464597	10915494100	00	0.00	N	5	-850
204	20240610	24500	25000	25050	24150	319374	7792606200	00	0.00	N	5	-250
205	20240607	24750	25350	25600	24600	321047	8008693800	00	0.00	N	5	-700
206	20240605	25450	25550	26350	25150	375333	9723944000	00	0.00	N	2	150
207	20240604	25300	26000	26550	25250	313210	8058615750	00	0.00	N	5	-300
208	20240603	25600	26150	26600	25400	451115	11700220100	00	0.00	N	5	-100
209	20240531	25700	24750	26300	24650	694258	17792150250	00	0.00	N	2	900
210	20240530	24800	24000	25400	23950	433567	10811081750	00	0.00	N	2	600
211	20240529	24200	23300	24700	23200	349661	8453564700	00	0.00	N	2	700
212	20240528	23500	24200	24250	23250	287080	6761544650	00	0.00	N	5	-450
213	20240527	23950	24000	24450	23450	277957	6632978250	00	0.00	N	5	-350
214	20240524	24300	25000	25500	22750	607953	15003548950	00	0.00	N	5	-1450
215	20240523	25750	25050	25750	25050	451541	11504792200	00	0.00	N	2	950
216	20240522	24800	25150	25400	24700	305278	7635659900	00	0.00	N	5	-300
217	20240521	25100	24800	25450	24550	385030	9682342100	00	0.00	N	2	500
218	20240520	24600	25050	25600	24450	556247	13879332600	00	0.00	N	2	200
219	20240517	24400	24750	24750	23900	259230	6320496600	00	0.00	N	2	150
220	20240516	24250	24400	25200	24200	459279	11333319400	00	0.00	N	2	50
221	20240514	24200	23900	24450	23550	290132	6968887150	00	0.00	N	2	200
222	20240513	24000	22900	24500	22750	479346	11378323550	00	0.00	N	2	1100
223	20240510	22900	23600	23700	22700	421582	9687595600	00	0.00	N	5	-650
224	20240509	23550	24100	24200	23400	176088	4178707000	00	0.00	N	5	-300
225	20240508	23850	24000	24150	23400	248178	5893867400	00	0.00	N	5	-150
226	20240507	24000	24100	24600	23900	531616	12883527950	00	0.00	N	2	250
227	20240503	23750	22450	24150	22100	1081257	25354068850	00	0.00	N	2	1750
228	20240502	22000	21550	22150	21350	278392	6084911950	00	0.00	N	2	650
229	20240430	21350	21350	22700	21200	604821	13151365200	00	0.00	N	2	800
230	20240429	20550	20450	20750	20400	150804	3102633750	00	0.00	N	2	200
231	20240426	20350	20700	20850	20200	191875	3912291400	00	0.00	N	5	-200
232	20240425	20550	20950	21150	20500	153014	3181979600	00	0.00	N	5	-550
233	20240424	21100	20900	21350	20850	244809	5162056200	00	0.00	N	2	400
234	20240423	20700	20700	21050	20550	109320	2272552300	00	0.00	N	2	50
235	20240422	20650	20900	21150	20450	115686	2396176800	00	0.00	N	5	-50
236	20240419	20700	21350	21350	20300	291573	6028473200	00	0.00	N	5	-650
237	20240418	21350	20650	21550	20650	135980	2884789500	00	0.00	N	2	500
238	20240417	20850	21300	21450	20850	157836	3328161050	00	0.00	N	5	-450
239	20240416	21300	21700	21950	20850	273469	5805346900	00	0.00	N	5	-400
240	20240415	21700	21550	21950	20900	178185	3842050850	00	0.00	N	5	-50
241	20240412	21750	21400	22050	21300	251202	5460751700	00	0.00	N	2	450
242	20240411	21300	21250	21500	20700	150241	3185224100	00	0.00	N	5	-200
243	20240409	21500	21750	22000	21500	174843	3782200150	00	0.00	N	5	-250
244	20240408	21750	21850	22200	21400	250317	5443442050	00	0.00	N	5	-50
245	20240405	21800	22300	22700	21750	291243	6416441450	00	0.00	N	5	-1000
246	20240404	22800	22500	23050	22400	145766	3306857050	00	0.00	N	2	400
247	20240403	22400	22500	22800	22250	198822	4465920200	00	0.00	N	5	-400
248	20240402	22800	23650	23700	22700	306220	7033835200	00	0.00	N	5	-650
249	20240401	23450	23400	23900	23200	218870	5136557850	00	0.00	N	2	150
250	20240329	23300	23200	23650	23000	298657	6952388650	00	0.00	N	2	100
251	20240328	23200	23450	23850	23150	365212	8536511750	00	0.00	N	5	-250
252	20240327	23450	23500	23900	23200	360359	8501939150	00	0.00	N	5	-50
253	20240326	23500	23400	23800	23000	392395	9168076500	00	0.00	N	2	250
254	20240325	23250	22450	23850	22450	692010	16197034050	00	0.00	N	2	900
255	20240322	22350	22200	22550	21800	258593	5733389300	00	0.00	N	2	150
256	20240321	22200	22750	22900	22200	320403	7183826850	00	0.00	N	5	-650
257	20240320	22850	22500	22950	22150	346190	7802551000	00	0.00	N	2	500
258	20240319	22350	22050	22400	21750	311289	6867431600	00	0.00	N	2	100
259	20240318	22250	21350	22500	21100	448913	9934335250	00	0.00	N	2	850
260	20240315	21400	21550	21650	21000	275009	5861549500	00	0.00	N	5	-100
261	20240314	21500	21950	21950	21350	335455	7220965000	00	0.00	N	5	-450
262	20240313	21950	22150	22400	21500	453215	9929718700	00	0.00	N	2	50
263	20240312	21900	22200	22450	21700	293409	6468691950	00	0.00	N	5	-200
264	20240311	22100	22200	22300	21950	221943	4902836300	00	0.00	N	5	-350
265	20240308	22450	22750	22850	22000	314778	7046801450	00	0.00	N	2	50
266	20240307	22400	22300	22700	22050	383709	8602508100	00	0.00	N	2	300
267	20240306	22100	22400	22450	21950	380694	8437842750	00	0.00	N	5	-400
268	20240305	22500	23000	23100	21800	874380	19600722250	00	0.00	N	5	-450
269	20240304	22950	23500	23550	22300	701959	16048968450	00	0.00	N	5	-150
270	20240229	23100	23750	23900	23000	387146	9018089800	00	0.00	N	5	-550
271	20240228	23650	23550	23900	23350	351289	8290487700	00	0.00	N	5	-250
272	20240227	23900	24550	24800	23300	600753	14307755550	00	0.00	N	5	-1000
273	20240226	24900	25650	26300	24600	1057784	26883527100	00	0.00	N	3	0
274	20240223	24900	24850	25700	23850	891258	22097392050	00	0.00	N	2	250
275	20240222	24650	24600	25200	23700	618225	15186881900	00	0.00	N	2	500
276	20240221	24150	24400	24950	24000	533085	12965421550	00	0.00	N	5	-800
277	20240220	24950	25450	25800	24450	604451	15123459800	00	0.00	N	2	200
278	20240219	24750	24750	25100	24050	633560	15628708700	00	0.00	N	5	-400
279	20240216	25150	25800	26450	24550	1038816	26076249050	00	0.00	N	5	-750
280	20240215	25900	28000	28100	25900	1128490	29980342650	00	0.00	N	5	-1250
281	20240214	27150	25800	27600	25300	1759090	47025408650	00	0.00	N	2	450
282	20240213	26700	24650	27200	24350	2906104	75456721850	00	0.00	N	2	1900
283	20240208	24800	24800	25550	24300	1771178	44242753150	00	0.00	N	5	-450
284	20240207	25250	21400	26450	21050	10098647	250393312650	00	0.00	N	2	4000
285	20240206	21250	22850	23050	21000	1968097	42720755850	00	0.00	N	5	-2000
286	20240205	23250	23450	24450	22550	2286912	53921598800	00	0.00	N	5	-700
287	20240202	23950	23750	24600	23100	3569300	85525278200	00	0.00	N	5	-1650
288	20240201	25600	23950	25600	23300	6001252	146057991350	00	0.00	N	2	1150
289	20240131	24450	20500	25200	20200	16620151	396590733930	00	0.00	N	2	5040
290	20240130	19410	20000	20500	19040	587889	11508212400	00	0.00	N	5	-490
291	20240129	19900	20600	21150	19720	1239152	25451308650	00	0.00	N	5	-500
292	20240126	20400	19350	21300	19040	2674636	54483321270	00	0.00	N	2	1750
293	20240125	18650	18970	19010	18480	123997	2313625190	00	0.00	N	5	-300
294	20240124	18950	19210	19300	18630	186733	3518792450	00	0.00	N	5	-210
295	20240123	19160	19350	19700	18950	238924	4601007830	00	0.00	N	2	150
296	20240122	19010	19200	19300	18690	163347	3088393780	00	0.00	N	5	-10
297	20240119	19020	18400	19210	18350	196346	3704285490	00	0.00	N	2	940
298	20240118	18080	18070	18270	17840	87344	1576598720	00	0.00	N	2	10
299	20240117	18070	18700	18830	18040	153104	2789060010	00	0.00	N	5	-610
300	20240116	18680	18900	19150	18620	139272	2618347880	00	0.00	N	5	-250
301	20240115	18930	19200	19990	18800	500295	9767403300	00	0.00	N	5	-120
302	20240112	19050	19100	19220	19000	79861	1524338090	00	0.00	N	3	0
303	20240111	19050	19070	19300	19040	94994	1816179800	00	0.00	N	3	0
304	20240110	19050	19230	19270	18850	100041	1897640130	00	0.00	N	5	-180
305	20240109	19230	19120	19330	18940	111326	2135976610	00	0.00	N	2	230
306	20240108	19000	18710	19020	18650	83424	1574508400	00	0.00	N	2	290
307	20240105	18710	18790	18830	18600	69579	1303166010	00	0.00	N	5	-10
308	20240104	18720	19140	19170	18580	245944	4612373080	00	0.00	N	5	-510
309	20240103	19230	19450	19450	19220	103865	2001749410	00	0.00	N	5	-360
310	20240102	19590	19300	19740	19110	152937	2988255370	00	0.00	N	2	270
311	20231228	19320	19210	19600	19160	132504	2569002240	00	0.00	N	2	130
312	20231227	19190	19080	19370	18960	124406	2378920810	02	0.00	N	2	110
313	20231226	19080	19260	19280	19050	89312	1705547230	00	0.00	N	5	-70
314	20231222	19150	19190	19300	19070	86861	1663388890	00	0.00	N	2	70
315	20231221	19080	19210	19330	18900	132680	2525224430	00	0.00	N	5	-280
316	20231220	19360	19340	19550	19130	116924	2264817520	00	0.00	N	2	110
317	20231219	19250	19320	19420	19100	90359	1743791720	00	0.00	N	5	-70
318	20231218	19320	19470	19670	19310	82017	1591759010	00	0.00	N	5	-100
319	20231215	19420	19580	19680	19120	139162	2689934120	00	0.00	N	5	-160
320	20231214	19580	19820	19950	19450	106841	2097483870	00	0.00	N	5	-20
321	20231213	19600	19510	19840	19500	101576	2000831940	00	0.00	N	2	90
322	20231212	19510	19170	19650	19070	134565	2606868490	00	0.00	N	2	430
323	20231211	19080	18720	19110	18720	80288	1528464330	00	0.00	N	2	370
324	20231208	18710	18760	18970	18440	146033	2718446620	00	0.00	N	5	-50
325	20231207	18760	19050	19060	18660	98940	1858210610	00	0.00	N	5	-290
326	20231206	19050	19160	19330	19050	74650	1429348080	00	0.00	N	5	-30
327	20231205	19080	19630	19860	19040	214615	4144019570	00	0.00	N	5	-800
328	20231204	19880	20250	20250	19710	124638	2481038960	00	0.00	N	5	-220
329	20231201	20100	20600	20600	20100	117593	2380438200	00	0.00	N	5	-300
330	20231130	20400	20600	20600	20200	135702	2771110900	00	0.00	N	3	0
331	20231129	20400	20400	20650	20250	183970	3765547700	00	0.00	N	2	50
332	20231128	20350	19880	20700	19880	266888	5431411180	00	0.00	N	2	500
333	20231127	19850	19790	20150	19510	174426	3462006130	00	0.00	N	2	250
334	20231124	19600	19760	19930	19570	111463	2194512200	00	0.00	N	5	-130
335	20231123	19730	20450	20450	19700	177386	3539414400	00	0.00	N	5	-470
336	20231122	20200	20350	20350	19950	178144	3593784150	00	0.00	N	2	50
337	20231121	20150	19900	20800	19810	499676	10145530070	00	0.00	N	2	590
338	20231120	19560	19200	19670	19060	267175	5194067480	00	0.00	N	2	670
339	20231117	18890	19380	19380	18800	154259	2934878850	00	0.00	N	5	-420
340	20231116	19310	19230	19500	19180	120042	2321693520	00	0.00	N	2	160
341	20231115	19150	19400	19880	19130	260404	5053351080	00	0.00	N	2	70
342	20231114	19080	19160	19900	18920	456844	8820541700	00	0.00	N	5	-70
343	20231113	19150	19460	19690	19140	72850	1405386870	00	0.00	N	5	-150
344	20231110	19300	19100	19320	18880	90434	1727440930	00	0.00	N	2	20
345	20231109	19280	19080	19600	19080	98257	1893275780	00	0.00	N	2	120
346	20231108	19160	19150	19480	19010	112495	2168087300	00	0.00	N	2	40
347	20231107	19120	19130	19300	18870	123212	2349193870	00	0.00	N	5	-10
348	20231106	19130	19060	19230	18910	123652	2361364270	00	0.00	N	2	220
349	20231103	18910	19150	19150	18530	129168	2424064590	00	0.00	N	5	-130
350	20231102	19040	19040	19270	18870	133011	2538674280	00	0.00	N	2	190
351	20231101	18850	18600	18930	18480	69062	1294143500	00	0.00	N	2	360
352	20231031	18490	18700	18940	18460	133109	2480854760	00	0.00	N	5	-180
353	20231030	18670	18270	18770	18220	54246	1004509860	00	0.00	N	2	370
354	20231027	18300	17920	18740	17920	131391	2416424920	00	0.00	N	2	460
355	20231026	17840	17860	18390	17690	105541	1899402400	00	0.00	N	5	-370
356	20231025	18210	17850	18400	17850	97477	1769247080	00	0.00	N	2	380
357	20231024	17830	17350	17840	17000	93886	1637645550	00	0.00	N	2	500
358	20231023	17330	16950	17790	16950	84483	1468992950	00	0.00	N	2	170
359	20231020	17160	17660	17660	17000	228005	3926113140	00	0.00	N	5	-680
360	20231019	17840	18400	18400	17800	149389	2686280900	00	0.00	N	5	-770
361	20231018	18610	18710	19080	18600	63684	1193233430	00	0.00	N	5	-240
362	20231017	18850	18680	19060	18680	78766	1492146690	00	0.00	N	2	250
363	20231016	18600	18820	19000	18440	101247	1887726210	00	0.00	N	5	-410
364	20231013	19010	18960	19110	18700	64937	1231284290	00	0.00	N	2	50
365	20231012	18960	18970	19180	18840	51186	975744540	00	0.00	N	2	130
366	20231011	18830	18770	19040	18770	60308	1141769530	00	0.00	N	2	290
367	20231010	18540	19000	19230	18430	107052	2012750120	00	0.00	N	5	-400
368	20231006	18940	18410	19040	18410	77884	1470904000	00	0.00	N	2	540
369	20231005	18400	18630	18890	18400	105890	1978997320	00	0.00	N	2	50
370	20231004	18350	18650	18800	18300	100946	1859045300	00	0.00	N	5	-500
371	20230927	18850	18140	18980	18140	89783	1668337670	00	0.00	N	2	510
372	20230926	18340	18640	19000	18250	132179	2442806280	00	0.00	N	5	-260
373	20230925	18600	18410	18750	18410	112408	2091285740	00	0.00	N	5	-50
374	20230922	18650	18440	18810	18290	139039	2581287320	00	0.00	N	2	20
375	20230921	18630	19100	19220	18530	350544	6583017590	00	0.00	N	5	-740
376	20230920	19370	19400	19530	19150	147383	2837460110	00	0.00	N	5	-20
377	20230919	19390	19890	20100	19150	276873	5388176500	00	0.00	N	5	-260
378	20230918	19650	19980	20200	19450	189600	3733993050	00	0.00	N	5	-200
379	20230915	19850	20050	20050	19660	187629	3719838370	00	0.00	N	5	-200
380	20230914	20050	19220	20550	19220	353565	7083532300	00	0.00	N	2	840
381	20230913	19210	20200	20600	19200	560584	10923414100	00	0.00	N	5	-1090
382	20230912	20300	19990	21000	19900	480410	9823424960	00	0.00	N	2	500
383	20230911	19800	19950	20250	19630	195741	3887911990	00	0.00	N	5	-110
384	20230908	19910	20550	20600	19830	314363	6297855260	00	0.00	N	5	-690
385	20230907	20600	21100	21400	20600	316771	6631075050	00	0.00	N	5	-1050
386	20230906	21650	22350	22500	21500	288055	6284660500	00	0.00	N	5	-600
387	20230905	22250	21800	22750	21150	707830	15652126200	00	0.00	N	2	950
388	20230904	21300	21700	22050	21250	193732	4166767200	00	0.00	N	5	-400
389	20230901	21700	21250	22650	21000	585960	12861527800	00	0.00	N	2	400
390	20230831	21300	21550	21900	21050	412532	8824546400	00	0.00	N	5	-100
391	20230830	21400	19800	21800	19750	1216843	25801940450	00	0.00	N	2	2030
392	20230829	19370	19100	19410	19080	75618	1460986250	00	0.00	N	2	350
393	20230828	19020	19010	19230	18980	90836	1733456450	00	0.00	N	2	60
394	20230825	18960	19700	19730	18910	386942	7408066570	00	0.00	N	5	-970
395	20230824	19930	19950	20200	19850	138044	2757633890	00	0.00	N	2	120
396	20230823	19810	19810	20100	19700	97173	1930383570	00	0.00	N	5	-10
397	20230822	19820	20200	20300	19780	165269	3300691720	00	0.00	N	5	-330
398	20230821	20150	20250	20550	19850	180375	3630200100	00	0.00	N	5	-100
399	20230818	20250	20800	20900	20150	165688	3390815850	00	0.00	N	5	-750
400	20230817	21000	20050	21200	19700	334814	6880024870	00	0.00	N	2	1000
401	20230816	20000	20850	21400	20000	320171	6490703500	00	0.00	N	5	-1000
402	20230814	21000	21300	21500	20650	280059	5860821900	00	0.00	N	5	-300
403	20230811	21300	20050	21550	20050	369687	7818235450	00	0.00	N	2	1150
404	20230810	20150	20300	20350	19950	181357	3633869270	00	0.00	N	5	-400
405	20230809	20550	20700	21100	20250	176818	3638562000	00	0.00	N	5	-250
406	20230808	20800	21100	21200	20700	115817	2417888400	00	0.00	N	5	-350
407	20230807	21150	20550	21400	20050	248069	5176524200	00	0.00	N	2	400
408	20230804	20750	20750	21000	20450	194830	4023485050	00	0.00	N	5	-250
409	20230803	21000	20600	21100	20450	253018	5247412050	00	0.00	N	2	350
410	20230802	20650	21950	22100	20600	466076	9872427500	00	0.00	N	5	-1100
411	20230801	21750	21200	21750	21050	485251	10407490100	00	0.00	N	2	850
412	20230731	20900	21200	21200	20650	213269	4441981650	00	0.00	N	5	-50
413	20230728	20950	20250	21250	20050	390939	8142974150	00	0.00	N	2	850
414	20230727	20100	19800	20300	19760	181551	3631970480	00	0.00	N	2	300
415	20230726	19800	20200	20450	19600	338659	6757344890	00	0.00	N	5	-140
416	20230725	19940	20900	20950	19900	279954	5642207110	00	0.00	N	5	-810
417	20230724	20750	20550	21000	19860	307642	6276686750	00	0.00	N	3	0
418	20230721	20750	21000	21600	20550	342605	7175631650	00	0.00	N	5	-750
419	20230720	21500	20550	21800	20500	872472	18474753050	00	0.00	N	2	1510
420	20230719	19990	20900	20900	19800	277700	5636852100	00	0.00	N	5	-560
421	20230718	20550	20700	20750	20200	155106	3175299350	00	0.00	N	3	0
422	20230717	20550	19700	20650	19600	342043	6974552320	00	0.00	N	2	950
423	20230714	19600	19940	20050	19390	201272	3941842470	00	0.00	N	5	-380
424	20230713	19980	19890	20350	19890	102683	2054696820	00	0.00	N	2	100
425	20230712	19880	20200	20450	19870	110753	2222999990	00	0.00	N	5	-320
426	20230711	20200	19300	20250	19300	156203	3098195870	00	0.00	N	2	900
427	20230710	19300	19720	19940	19300	136392	2661538310	00	0.00	N	5	-470
428	20230707	19770	19660	20200	19570	150398	2975577200	00	0.00	N	2	100
429	20230706	19670	20150	20350	19650	176660	3524273530	00	0.00	N	5	-380
430	20230705	20050	21300	21300	20000	376533	7679119750	00	0.00	N	5	-1150
431	20230704	21200	20700	21200	20500	208420	4365160450	00	0.00	N	2	300
432	20230703	20900	21100	21100	20700	150080	3135349050	00	0.00	N	5	-50
433	20230630	20950	20750	21150	20600	227961	4771243000	00	0.00	N	2	200
434	20230629	20750	20650	20900	20500	238376	4939318600	00	0.00	N	2	350
435	20230628	20400	20700	20750	20150	173535	3535956250	00	0.00	N	5	-200
436	20230627	20600	20000	20700	19930	281419	5760121790	00	0.00	N	2	640
437	20230626	19960	19910	19970	19430	80570	1600080720	00	0.00	N	5	-10
438	20230623	19970	19980	20200	19760	91032	1816268720	00	0.00	N	5	-10
439	20230622	19980	19730	20050	19730	84095	1672213430	00	0.00	N	2	110
440	20230621	19870	20000	20550	19820	123837	2492190770	00	0.00	N	5	-130
441	20230620	20000	20250	20250	18900	171073	3420809070	00	0.00	N	5	-250
442	20230619	20250	19840	20450	19800	169963	3429634990	00	0.00	N	2	200
443	20230616	20050	20350	20500	20000	146508	2967519800	00	0.00	N	5	-100
444	20230615	20150	19880	20350	19300	386213	7657782240	00	0.00	N	2	230
445	20230614	19920	21250	21350	19630	724342	14515153470	00	0.00	N	5	-1180
446	20230613	21100	20950	21200	20700	160160	3354694600	00	0.00	N	2	300
447	20230612	20800	21200	21200	20450	162294	3360540550	00	0.00	N	5	-250
448	20230609	21050	20850	21250	20700	141281	2965259850	00	0.00	N	2	200
449	20230608	20850	21200	21700	20850	283774	6037879800	00	0.00	N	5	-300
450	20230607	21150	21800	22150	20550	849238	18147947350	00	0.00	N	2	50
451	20230605	21100	20900	21200	20900	104305	2191289550	00	0.00	N	2	200
452	20230602	20900	20750	21250	20650	159923	3337402050	00	0.00	N	2	250
453	20230601	20650	20350	20800	20250	125216	2568827950	00	0.00	N	2	200
454	20230531	20450	21000	21450	20350	170707	3519855650	00	0.00	N	5	-650
455	20230530	21100	20900	21250	20750	140721	2960299700	00	0.00	N	2	500
456	20230526	20600	20700	21200	20600	139692	2913302100	00	0.00	N	5	-100
457	20230525	20700	20950	21350	20500	175486	3657056450	00	0.00	N	5	-200
458	20230524	20900	20650	21350	20500	206601	4339255400	00	0.00	N	2	50
459	20230523	20850	21050	21450	20700	257424	5390028200	00	0.00	N	5	-250
460	20230522	21100	21450	21550	20800	278216	5880376550	00	0.00	N	5	-350
461	20230519	21450	22000	22400	21250	586560	12723820300	00	0.00	N	5	-550
462	20230518	22000	21700	22400	21250	1292288	28287231950	00	0.00	N	2	1150
463	20230517	20850	20200	21050	20050	459735	9536538900	00	0.00	N	2	450
464	20230516	20400	19650	20700	19650	887578	18037262880	00	0.00	N	2	1260
465	20230515	19140	19800	19800	19000	188004	3623495380	00	0.00	N	5	-630
466	20230512	19770	19720	20150	19300	538990	10686456180	00	0.00	N	2	170
467	20230511	19600	19160	19760	18850	432188	8388316940	00	0.00	N	2	820
468	20230510	18780	18640	19280	18600	203451	3875493640	00	0.00	N	2	50
469	20230509	18730	18960	18980	18510	158365	2959688780	00	0.00	N	5	-340
470	20230508	19070	18250	19180	18140	477068	8939000770	00	0.00	N	2	1090
471	20230504	17980	18070	18190	17810	58548	1051034720	00	0.00	N	5	-70
472	20230503	18050	17940	18220	17760	96826	1747189040	00	0.00	N	2	100
473	20230502	17950	17640	18020	17640	73683	1319931050	00	0.00	N	2	310
474	20230428	17640	18010	18450	17640	193148	3490864810	00	0.00	N	5	-190
475	20230427	17830	17730	17850	17530	44617	791703330	00	0.00	N	2	100
476	20230426	17730	17960	18180	17700	84914	1521170900	00	0.00	N	5	-230
477	20230425	17960	17630	17960	17150	170586	2984475310	00	0.00	N	2	300
478	20230424	17660	17510	17920	17440	80251	1411023980	00	0.00	N	5	-30
479	20230421	17690	17800	18020	17420	113579	2004196420	00	0.00	N	5	-60
480	20230420	17750	18630	18660	17690	288271	5190642660	00	0.00	N	5	-880
481	20230419	18630	18250	18730	18100	123249	2279109620	00	0.00	N	2	380
482	20230418	18250	18520	18520	18160	109359	1997306430	00	0.00	N	5	-230
483	20230417	18480	18960	18960	18360	140371	2599014930	00	0.00	N	5	-310
484	20230414	18790	19160	19220	18530	297116	5572498460	00	0.00	N	5	-200
485	20230413	18990	18110	19040	17940	295622	5516902480	00	0.00	N	2	890
486	20230412	18100	18140	18410	17940	142441	2574840790	00	0.00	N	5	-160
487	20230411	18260	17900	18450	17840	200700	3631703630	00	0.00	N	2	520
488	20230410	17740	18030	18120	17650	201092	3574143380	00	0.00	N	5	-380
489	20230407	18120	18050	18300	17950	156383	2823627690	00	0.00	N	2	110
490	20230406	18010	18380	18500	17860	271553	4913270190	00	0.00	N	5	-520
491	20230405	18530	18910	18960	18380	189598	3517774860	00	0.00	N	5	-280
492	20230404	18810	19130	19300	18640	148629	2821290340	00	0.00	N	5	-300
493	20230403	19110	19160	19360	18610	164177	3131420040	00	0.00	N	5	-40
494	20230331	19150	19280	19590	19090	235202	4541776640	00	0.00	N	5	-120
495	20230330	19270	19670	19890	19150	263943	5146563370	00	0.00	N	5	-260
496	20230329	19530	19170	19920	18830	958815	18681072580	00	0.00	N	2	950
497	20230328	18580	18300	18730	18000	208163	3854566120	00	0.00	N	2	390
498	20230327	18190	18290	18300	17800	147733	2662540210	00	0.00	N	5	-30
499	20230324	18220	17490	18270	17390	295245	5314957510	00	0.00	N	2	900
500	20230323	17320	17370	17580	17180	208043	3605406270	00	0.00	N	5	-160
501	20230322	17480	17560	17830	17360	114359	2004417990	00	0.00	N	2	70
502	20230321	17410	17680	17880	17400	72349	1276114680	00	0.00	N	2	10
503	20230320	17400	17610	17850	17300	162831	2846014880	00	0.00	N	5	-320
504	20230317	17720	17400	17950	17400	162451	2884437660	00	0.00	N	2	540
505	20230316	17180	16800	17400	16590	194275	3315642450	00	0.00	N	2	140
506	20230315	17040	16980	17340	16980	140924	2420705870	00	0.00	N	2	340
507	20230314	16700	17800	17890	16660	449317	7648451320	00	0.00	N	5	-1190
508	20230313	17890	17850	18100	17590	136823	2439906360	00	0.00	N	5	-140
509	20230310	18030	18310	18450	17960	130085	2355240380	00	0.00	N	5	-480
510	20230309	18510	18620	18780	18300	152221	2830032530	00	0.00	N	5	-120
511	20230308	18630	18750	19160	18600	132221	2486726350	00	0.00	N	5	-310
512	20230307	18940	19450	19450	18710	314808	5953987410	00	0.00	N	5	-440
513	20230306	19380	19010	19430	18830	258037	4961067660	00	0.00	N	2	430
514	20230303	18950	18240	19110	18240	420888	7931630270	00	0.00	N	2	810
515	20230302	18140	18700	18760	18050	372489	6793128420	00	0.00	N	5	-480
516	20230228	18620	18640	19000	18580	114207	2138924710	00	0.00	N	2	70
517	20230227	18550	18600	18600	18150	154897	2846387070	00	0.00	N	5	-90
518	20230224	18640	18950	19080	18530	169871	3194350610	00	0.00	N	5	-310
519	20230223	18950	19000	19100	18600	187378	3527175430	00	0.00	N	2	100
520	20230222	18850	18920	18980	18500	357487	6673235120	00	0.00	N	5	-340
521	20230221	19190	19900	19900	18900	436764	8365053960	00	0.00	N	5	-510
522	20230220	19700	19550	19830	19280	213158	4180576280	00	0.00	N	2	10
523	20230217	19690	19870	20200	19600	179319	3550143770	00	0.00	N	5	-410
524	20230216	20100	19650	20150	19370	347502	6899513900	00	0.00	N	2	790
525	20230215	19310	19900	19900	18930	387312	7460599730	00	0.00	N	5	-400
526	20230214	19710	19690	19980	19630	240780	4771146430	00	0.00	N	2	70
527	20230213	19640	19650	20050	19440	247000	4881227040	00	0.00	N	5	-190
528	20230210	19830	21050	21250	19420	975430	19471060590	00	0.00	N	5	-1520
529	20230209	21350	20950	22450	20350	883597	18763157050	00	0.00	N	2	100
530	20230208	21250	21100	21400	20750	228465	4833479050	00	0.00	N	2	200
531	20230207	21050	20400	21200	20350	299633	6261587750	00	0.00	N	2	600
532	20230206	20450	21150	21350	20300	376981	7803784450	00	0.00	N	5	-950
533	20230203	21400	20600	21550	20300	569652	11983723500	00	0.00	N	2	900
534	20230202	20500	21100	21150	20350	433495	9038679500	00	0.00	N	5	-100
535	20230201	20600	19490	21200	19490	1017345	21066108160	00	0.00	N	2	1130
536	20230131	19470	19210	19630	19070	134261	2596337040	00	0.00	N	2	50
537	20230130	19420	19940	19950	19310	190391	3712075520	00	0.00	N	5	-540
538	20230127	19960	19120	20050	19120	371727	7376631900	00	0.00	N	2	770
539	20230126	19190	19800	19810	19150	182834	3549933600	00	0.00	N	5	-450
540	20230125	19640	19460	19910	19050	419084	8199796470	00	0.00	N	2	490
541	20230120	19150	18800	19350	18600	122630	2333762750	00	0.00	N	2	350
542	20230119	18800	18600	18950	18500	91584	1711526200	00	0.00	N	3	0
543	20230118	18800	18850	19000	18450	140473	2630657200	00	0.00	N	2	50
544	20230117	18750	18350	18850	18250	249755	4666383600	00	0.00	N	2	500
545	20230116	18250	18100	18350	18000	73548	1339423800	00	0.00	N	2	150
546	20230113	18100	18500	18900	18000	213584	3929556550	00	0.00	N	5	-250
547	20230112	18350	18500	18600	17950	174392	3173609500	00	0.00	N	5	-100
548	20230111	18450	18250	18600	18200	106474	1966652400	00	0.00	N	2	250
549	20230110	18200	18550	18750	18050	199608	3652134150	00	0.00	N	5	-450
550	20230109	18650	18850	19000	18400	179122	3343272000	00	0.00	N	5	-100
551	20230106	18750	18850	19050	18550	104713	1969082400	00	0.00	N	5	-100
552	20230105	18850	19350	19500	18650	182550	3474153550	00	0.00	N	5	-300
553	20230104	19150	18250	19450	18250	375877	7209403000	00	0.00	N	2	650
554	20230103	18500	17500	18700	17500	207794	3777557900	00	0.00	N	2	800
555	20230102	17700	18250	18400	17150	267433	4691801000	00	0.00	N	5	-500
556	20221229	18200	18650	18950	17800	238872	4328567650	00	0.00	N	5	-700
557	20221228	18900	19100	19250	18700	163889	3107363900	02	0.00	N	5	-250
558	20221227	19150	19050	19300	18850	201326	3839541150	00	0.00	N	2	150
559	20221226	19000	18250	19150	18200	431299	8126855550	00	0.00	N	2	1100
560	20221223	17900	17900	18200	17750	104655	1879129100	00	0.00	N	5	-350
561	20221222	18250	18700	18850	18100	200173	3667014100	00	0.00	N	5	-450
562	20221221	18700	18950	19450	18600	190196	3593585450	00	0.00	N	5	-200
563	20221220	18900	19550	19600	18750	243323	4659991200	00	0.00	N	5	-650
564	20221219	19550	18750	19700	18600	403601	7806462650	00	0.00	N	2	700
565	20221216	18850	18700	19300	18650	235654	4480474650	00	0.00	N	5	-300
566	20221215	19150	18450	19300	18400	416529	7949196300	00	0.00	N	2	450
567	20221214	18700	18200	18800	18200	137387	2552707350	00	0.00	N	2	400
568	20221213	18300	17950	18450	17800	189665	3467329200	00	0.00	N	2	500
569	20221212	17800	17750	18300	17700	163957	2963159000	00	0.00	N	5	-50
570	20221209	17850	17850	18250	17350	153276	2741144900	00	0.00	N	2	200
571	20221208	17650	18050	18150	17350	205605	3617510850	00	0.00	N	5	-300
572	20221207	17950	18450	18550	17850	175033	3182080350	00	0.00	N	5	-500
573	20221206	18450	17300	19100	17100	811721	15107359900	00	0.00	N	2	800
574	20221205	17650	18800	18800	17550	334754	6008721250	00	0.00	N	5	-900
575	20221202	18550	17850	18800	17700	270714	4990349000	00	0.00	N	2	750
576	20221201	17800	18300	18350	17750	119668	2146396450	00	0.00	N	5	-200
577	20221130	18000	17950	18350	17650	119408	2144626950	00	0.00	N	5	-100
578	20221129	18100	18200	18400	17800	118477	2145752300	00	0.00	N	5	-300
579	20221128	18400	18900	18950	18100	222594	4103193200	00	0.00	N	5	-500
580	20221125	18900	18200	19100	17850	409415	7699069000	00	0.00	N	2	700
581	20221124	18200	17850	18400	17700	134753	2429676400	00	0.00	N	2	450
582	20221123	17750	18400	18400	17700	137848	2461502250	00	0.00	N	5	-500
583	20221122	18250	17950	18500	17950	142837	2621035100	00	0.00	N	2	50
584	20221121	18200	17400	18650	17200	376949	6868195850	00	0.00	N	2	700
585	20221118	17500	17900	18150	17400	142022	2523191300	00	0.00	N	5	-400
586	20221117	17900	18000	18100	17650	106868	1912615800	00	0.00	N	5	-300
587	20221116	18200	18250	18350	17850	139812	2529359250	00	0.00	N	2	100
588	20221115	18100	17550	18250	17400	327916	5895066600	00	0.00	N	2	850
589	20221114	17250	16850	17700	16700	274843	4772020550	00	0.00	N	2	500
590	20221111	16750	16950	17150	16250	234544	3905380600	00	0.00	N	2	650
591	20221110	16100	16300	16650	16000	115828	1881712150	00	0.00	N	5	-550
592	20221109	16650	16600	17500	16350	301579	5111492100	00	0.00	N	2	150
593	20221108	16500	16000	17000	16000	176062	2910538150	00	0.00	N	2	400
594	20221107	16100	16300	16350	15900	77135	1238375900	00	0.00	N	5	-150
595	20221104	16250	16000	16250	15700	95108	1523489550	00	0.00	N	2	300
596	20221103	15950	15150	16250	15100	109553	1745777100	00	0.00	N	2	400
597	20221102	15550	15650	15800	15300	91107	1416837100	00	0.00	N	5	-200
598	20221101	15750	15450	15950	15100	131346	2067859950	00	0.00	N	2	500
599	20221031	15250	15300	15600	15050	117144	1797518300	00	0.00	N	2	450
600	20221028	14800	15000	15200	14600	86976	1296233150	00	0.00	N	5	-200
601	20221027	15000	14950	15400	14650	107200	1604857850	00	0.00	N	2	250
602	20221026	14750	15400	15500	14750	102052	1524284700	00	0.00	N	5	-650
603	20221025	15400	15450	15600	15050	99575	1528181650	00	0.00	N	2	100
604	20221024	15300	15350	15600	15050	90909	1396635400	00	0.00	N	2	400
605	20221021	14900	15200	15450	14800	81242	1226754900	00	0.00	N	5	-400
606	20221020	15300	15650	15950	15250	61735	955894450	00	0.00	N	5	-250
607	20221019	15550	16200	16500	15500	96339	1539322250	00	0.00	N	5	-650
608	20221018	16200	16500	16650	16050	79846	1295964250	00	0.00	N	2	50
609	20221017	16150	14650	16150	14650	122978	1925605600	00	0.00	N	2	1050
610	20221014	15100	14950	15350	14750	117593	1767023800	00	0.00	N	2	650
611	20221013	14450	15800	15800	14450	272370	4049801400	00	0.00	N	5	-1200
612	20221012	15650	16450	16550	15500	166285	2641973400	00	0.00	N	5	-700
613	20221011	16350	15650	16650	15500	129040	2088706400	00	0.00	N	2	100
614	20221007	16250	16550	16850	16200	93364	1539435000	00	0.00	N	5	-250
615	20221006	16500	16150	17050	16150	201278	3360018150	00	0.00	N	2	350
616	20221005	16150	16200	17350	15850	285258	4698592400	00	0.00	N	2	350
617	20221004	15800	14700	15800	14550	279320	4247427700	00	0.00	N	2	1500
618	20220930	14300	14250	14800	13950	185076	2657860100	00	0.00	N	5	-300
619	20220929	14600	14950	15250	14600	217284	3251389800	00	0.00	N	3	0
620	20220928	14600	16650	16950	14550	570086	8752831450	00	0.00	N	5	-2250
621	20220927	16850	17550	17650	16350	324932	5476269850	00	0.00	N	5	-600
622	20220926	17450	17550	17900	17100	226675	3973619500	00	0.00	N	5	-550
623	20220923	18000	18500	18750	17900	189020	3450519100	00	0.00	N	5	-450
624	20220922	18450	18000	18550	17850	184853	3370615550	00	0.00	N	2	250
625	20220921	18200	17850	18400	17700	142091	2569871250	00	0.00	N	2	200
626	20220920	18000	18250	18550	17850	149472	2706581100	00	0.00	N	3	0
627	20220919	18000	18050	18250	17550	189294	3395118950	00	0.00	N	5	-150
628	20220916	18150	19000	19050	18000	293921	5402710300	00	0.00	N	5	-950
629	20220915	19100	19500	19500	18800	245737	4680472300	00	0.00	N	5	-150
630	20220914	19250	18050	19400	17950	504606	9502941800	00	0.00	N	2	400
631	20220913	18850	18500	19050	18500	554760	10467412100	00	0.00	N	2	950
632	20220908	17900	18650	18650	17550	337876	6136183600	00	0.00	N	5	-400
633	20220907	18300	18150	18600	17800	568064	10417545700	00	0.00	N	2	150
634	20220906	18150	17000	18300	17000	322666	5769269400	00	0.00	N	2	1150
635	20220905	17000	17400	17700	16950	160650	2776418600	00	0.00	N	5	-400
636	20220902	17400	17800	17950	17200	157073	2765061400	00	0.00	N	5	-100
637	20220901	17500	17450	18150	17300	338327	6006266850	00	0.00	N	2	100
638	20220831	17400	16700	17450	16500	183051	3147211500	00	0.00	N	2	650
639	20220830	16750	16300	16800	16200	75545	1254367200	00	0.00	N	2	450
640	20220829	16300	16100	16450	16050	87150	1419700000	00	0.00	N	5	-450
641	20220826	16750	16650	16900	16550	127051	2125363550	00	0.00	N	2	250
642	20220825	16500	16450	16750	16400	141738	2341815450	00	0.00	N	2	550
643	20220824	15950	15500	16050	15500	64471	1025180150	00	0.00	N	2	550
644	20220823	15400	15400	15700	15350	128675	1993558450	00	0.00	N	5	-300
645	20220822	15700	16250	16550	15650	212063	3399562000	00	0.00	N	5	-850
646	20220819	16550	16650	17100	16550	188508	3163274550	00	0.00	N	5	-50
647	20220818	16600	16700	16900	16300	109205	1815795850	00	0.00	N	2	150
648	20220817	16450	16500	16650	16350	96829	1595517150	00	0.00	N	5	-200
649	20220816	16650	16500	16850	16500	124750	2077604850	00	0.00	N	5	-100
650	20220812	16750	17300	17350	16750	134561	2286412150	00	0.00	N	5	-350
651	20220811	17100	16450	17150	16400	120538	2024618000	00	0.00	N	2	900
652	20220810	16200	16500	16500	16200	77680	1266052650	00	0.00	N	5	-300
653	20220809	16500	16600	16800	16400	76560	1265820550	00	0.00	N	5	-150
654	20220808	16650	16850	16850	16450	77243	1284628700	00	0.00	N	5	-100
655	20220805	16750	16700	16850	16500	60390	1006363050	00	0.00	N	2	100
656	20220804	16650	16850	16850	16650	47701	796571850	00	0.00	N	3	0
657	20220803	16650	16500	16900	16450	97198	1613443250	00	0.00	N	2	150
658	20220802	16500	17000	17100	16500	94598	1579397150	00	0.00	N	5	-450
659	20220801	16950	17100	17100	16700	73345	1240428850	00	0.00	N	3	0
660	20220729	16950	16900	17100	16850	115729	1964008250	00	0.00	N	2	250
661	20220728	16700	16950	17100	16700	138942	2347350200	00	0.00	N	5	-100
662	20220727	16800	16300	16850	16050	273122	4492550350	00	0.00	N	2	900
663	20220726	15900	15500	16550	15350	303287	4845785300	00	0.00	N	2	400
664	20220725	15500	15300	15550	15200	51913	799307850	00	0.00	N	3	0
665	20220722	15500	15650	15700	15400	69902	1086897950	00	0.00	N	3	0
666	20220721	15500	15350	15650	15350	65421	1012608400	00	0.00	N	2	150
667	20220720	15350	15750	15750	15350	97690	1513431150	00	0.00	N	5	-50
668	20220719	15400	15250	15600	15100	85110	1310630300	00	0.00	N	3	0
669	20220718	15400	15100	16050	15000	316223	4923858300	00	0.00	N	2	800
670	20220715	14600	14650	14800	14300	59162	860869350	00	0.00	N	2	100
671	20220714	14500	14200	14650	14200	43230	625159400	00	0.00	N	2	100
672	20220713	14400	14250	14500	13950	74454	1066236800	00	0.00	N	2	150
673	20220712	14250	14800	14800	14200	90416	1297027250	00	0.00	N	5	-650
674	20220711	14900	15250	15400	14900	55610	838644350	00	0.00	N	5	-350
675	20220708	15250	15400	15650	15100	72802	1119561850	00	0.00	N	3	0
676	20220707	15250	14850	15300	14850	48056	728831850	00	0.00	N	2	550
677	20220706	14700	14850	15300	14650	60543	903221200	00	0.00	N	5	-200
678	20220705	14900	14500	15300	14500	93658	1399291900	00	0.00	N	2	500
679	20220704	14400	14750	15050	14100	107974	1566525850	00	0.00	N	5	-350
680	20220701	14750	15400	15800	14500	168978	2548950550	00	0.00	N	5	-750
681	20220630	15500	16450	16500	15350	141628	2242248400	00	0.00	N	5	-950
682	20220629	16450	16000	17400	15700	328242	5490309150	00	0.00	N	2	200
683	20220628	16250	16250	16500	16000	378711	5826147750	00	0.00	N	3	0
684	20220627	16250	15500	16400	15500	155417	2503060750	00	0.00	N	2	950
685	20220624	15300	14350	15350	14350	204036	3051173700	00	0.00	N	2	1000
686	20220623	14300	15350	15750	14250	340098	5044247300	00	0.00	N	5	-1150
687	20220622	15450	16800	17000	15450	169367	2706335700	00	0.00	N	5	-1350
688	20220621	16800	16550	16850	16450	93907	1563553550	00	0.00	N	2	150
689	20220620	16650	17400	17550	16200	178695	2976785600	00	0.00	N	5	-900
690	20220617	17550	17200	17600	17200	107850	1877062950	00	0.00	N	5	-300
691	20220616	17850	18050	18450	17700	70877	1282465000	00	0.00	N	2	100
692	20220615	17750	18150	18300	17600	138950	2490416750	00	0.00	N	5	-400
693	20220614	18150	17300	18250	17100	173698	3093030700	00	0.00	N	2	300
694	20220613	17850	18850	18900	17850	232460	4252575700	00	0.00	N	5	-1300
695	20220610	19150	19050	19600	19000	119673	2318364150	00	0.00	N	3	0
696	20220609	19150	19200	19550	19100	140591	2718543200	00	0.00	N	2	100
697	20220608	19050	19200	19300	19050	69484	1332505950	00	0.00	N	5	-100
698	20220607	19150	19450	19550	19150	122282	2359503700	00	0.00	N	5	-500
699	20220603	19650	19700	19800	19500	114200	2241397800	00	0.00	N	2	200
700	20220602	19450	19650	19700	19300	83666	1630219500	00	0.00	N	5	-150
701	20220531	19600	19750	19800	19550	107398	2108898550	00	0.00	N	2	50
702	20220530	19550	19400	19650	19200	132276	2568501050	00	0.00	N	2	450
703	20220527	19100	19500	19550	19100	114711	2213955050	00	0.00	N	5	-150
704	20220526	19250	19450	19600	19050	106558	2059476850	00	0.00	N	3	0
705	20220525	19250	19350	19500	18950	127200	2448889900	00	0.00	N	2	150
706	20220524	19100	19700	20000	19000	247479	4849884350	00	0.00	N	5	-450
707	20220523	19550	19500	20000	19400	305303	6021775200	00	0.00	N	2	450
708	20220520	19100	19050	19250	18950	90857	1733634550	00	0.00	N	2	50
709	20220519	19050	18850	19500	18850	157030	2989762250	00	0.00	N	5	-550
710	20220518	19600	19750	19800	19100	224532	4348401950	00	0.00	N	5	-50
711	20220517	19650	19000	20250	18800	558374	10987841850	00	0.00	N	2	700
712	20220516	18950	18700	19450	18650	220611	4198404950	00	0.00	N	5	-250