KissMeData/026960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	25450	25600	25600	25050	107855	2733904500	00	0.00	N	2	400
3	20250422	25050	25450	25500	24850	84180	2115196900	00	0.00	N	5	-550
4	20250421	25600	25600	26250	25150	121686	3099367225	00	0.00	N	5	-100
5	20250418	25700	25000	25700	24950	93791	2386663375	00	0.00	N	2	550
6	20250417	25150	25000	25350	24800	57814	1453707425	00	0.00	N	2	300
7	20250416	24850	24250	25050	24100	86435	2141558125	00	0.00	N	2	800
8	20250415	24050	23950	24150	23725	46222	1107836725	00	0.00	N	2	100
9	20250414	23950	24000	24150	23500	75848	1811510025	00	0.00	N	3	0
10	20250411	23950	23600	24000	23450	38657	920312425	00	0.00	N	3	0
11	20250410	23950	23750	24050	23500	60755	1445288575	00	0.00	N	2	900
12	20250409	23050	23350	23750	22800	80258	1859112775	00	0.00	N	5	-700
13	20250408	23750	24300	24550	23600	89488	2140354750	00	0.00	N	5	-450
14	20250407	24200	24500	24900	24000	78301	1902019425	00	0.00	N	5	-1350
15	20250404	25550	24950	25950	24500	78924	1980929775	00	0.00	N	2	400
16	20250403	25150	24750	25300	24400	114951	2863075950	00	0.00	N	5	-300
17	20250402	25450	25850	26100	25350	56435	1444244600	00	0.00	N	5	-250
18	20250401	25700	26900	27000	25600	124642	3239331175	00	0.00	N	5	-950
19	20250331	26650	27900	27900	25550	143522	3803565475	00	0.00	N	5	-1550
20	20250328	28200	27650	28200	27200	83761	2331715500	00	0.00	N	2	800
21	20250327	27400	28900	29000	27400	113227	3187970250	00	0.00	N	5	-1500
22	20250326	28900	27750	29100	27300	206006	5879689350	00	0.00	N	2	1900
23	20250325	27000	27050	27300	26550	69038	1852622075	00	0.00	N	5	-200
24	20250324	27200	26700	27550	26700	60313	1637682575	00	0.00	N	2	500
25	20250321	26700	26600	27000	26500	70066	1872541900	00	0.00	N	5	-300
26	20250320	27000	26500	27450	26400	122658	3313911100	00	0.00	N	2	400
27	20250319	26600	26550	26850	26300	58740	1562448700	00	0.00	N	2	200
28	20250318	26400	25950	26950	25800	117451	3112071625	00	0.00	N	2	450
29	20250317	25950	25750	26100	25450	60560	1557859500	00	0.00	N	2	200
30	20250314	25750	25700	26050	25450	50022	1288260000	00	0.00	N	2	50
31	20250313	25700	25600	26000	25350	76588	1968477650	00	0.00	N	2	100
32	20250312	25600	25050	25750	25050	47717	1219879000	00	0.00	N	2	250
33	20250311	25350	24900	25750	24900	74085	1880132725	00	0.00	N	5	-300
34	20250310	25650	25200	26000	24650	87968	2252166975	00	0.00	N	2	600
35	20250307	25050	26000	26250	25000	121453	3103381800	00	0.00	N	5	-950
36	20250306	26000	25200	26150	24550	134368	3438442550	00	0.00	N	2	800
37	20250305	25200	24750	25650	24550	156050	3937837375	00	0.00	N	2	500
38	20250304	24700	24150	24750	23650	128240	3131449800	00	0.00	N	2	1200
39	20250228	23500	24150	24150	23500	122057	2892407600	00	0.00	N	5	-800
40	20250227	24300	23650	24500	23550	73827	1782333000	00	0.00	N	2	450
41	20250226	23850	23750	23950	23450	49643	1175786800	00	0.00	N	2	300
42	20250225	23550	23850	24000	23400	73885	1745252600	00	0.00	N	5	-500
43	20250224	24050	23850	24150	23700	62517	1496691300	00	0.00	N	2	100
44	20250221	23950	24400	24400	23800	42286	1012583200	00	0.00	N	5	-150
45	20250220	24100	24350	25200	23850	175330	4278439000	00	0.00	N	5	-200
46	20250219	24300	24100	24650	24100	79053	1930097750	00	0.00	N	2	50
47	20250218	24250	25400	25400	23800	186258	4542743050	00	0.00	N	5	-1100
48	20250217	25350	24200	25400	23950	181897	4546629500	00	0.00	N	2	1400
49	20250214	23950	22850	24450	22850	140771	3361405700	00	0.00	N	2	1150
50	20250213	22800	23250	23450	22750	95576	2189940100	00	0.00	N	5	-500
51	20250212	23300	23500	23600	23000	65849	1534077400	00	0.00	N	3	0
52	20250211	23300	22750	23450	22750	46138	1067378900	00	0.00	N	2	500
53	20250210	22800	23050	23250	22800	57767	1324634050	00	0.00	N	5	-250
54	20250207	23050	23750	23800	23050	73656	1722792800	00	0.00	N	5	-700
55	20250206	23750	23050	23900	23050	64482	1526608650	00	0.00	N	2	750
56	20250205	23000	23500	23500	23000	53258	1234385200	00	0.00	N	5	-150
57	20250204	23150	22900	23700	22900	76629	1787009000	00	0.00	N	2	350
58	20250203	22800	22650	23150	22450	110515	2518170800	00	0.00	N	5	-450
59	20250131	23250	24000	24400	23100	125641	2955818450	00	0.00	N	5	-350
60	20250124	23600	23400	23800	23300	74380	1749028500	00	0.00	N	2	150
61	20250123	23450	23800	23800	23400	49658	1168825000	00	0.00	N	5	-150
62	20250122	23600	24850	24900	23600	123192	2945263100	00	0.00	N	5	-950
63	20250121	24550	24850	25050	24450	71873	1773330700	00	0.00	N	3	0
64	20250120	24550	24150	24850	24100	76752	1884891700	00	0.00	N	2	100
65	20250117	24450	23650	24950	23600	149747	3671553850	00	0.00	N	2	600
66	20250116	23850	23300	24100	23200	159705	3792186250	00	0.00	N	2	800
67	20250115	23050	23400	23550	22800	182946	4214224900	00	0.00	N	5	-350
68	20250114	23400	23800	23950	23300	106769	2507847500	00	0.00	N	5	-400
69	20250113	23800	23950	24250	23600	118352	2818926500	00	0.00	N	5	-250
70	20250110	24050	24050	24450	23900	150605	3638943000	00	0.00	N	3	0
71	20250109	24050	25500	25850	23350	585274	14102647050	00	0.00	N	5	-1650
72	20250108	25700	26400	26900	25600	162981	4242614300	00	0.00	N	5	-850
73	20250107	26550	26500	27000	26500	49756	1329672550	00	0.00	N	2	100
74	20250106	26450	26850	27500	26450	139512	3745954200	00	0.00	N	5	-300
75	20250103	26750	26700	27200	26250	88120	2346944150	00	0.00	N	2	50
76	20250102	26700	27450	27600	26600	134416	3639886800	00	0.00	N	5	-650
77	20241230	27350	26050	27550	26050	121178	3277786000	00	0.00	N	2	800
78	20241227	26550	26700	26800	25900	133983	3529455150	02	0.00	N	5	-450
79	20241226	27000	28150	28150	26950	278422	7575295300	00	0.00	N	5	-900
80	20241224	27900	27550	28050	27250	183264	5067482100	00	0.00	N	2	350
81	20241223	27550	28150	28500	27500	107643	2995482350	00	0.00	N	5	-350
82	20241220	27900	28550	28900	27900	195751	5530614750	00	0.00	N	5	-800
83	20241219	28700	28900	29400	28550	122428	3534913300	00	0.00	N	5	-700
84	20241218	29400	29800	30200	29300	111219	3289733650	00	0.00	N	5	-400
85	20241217	29800	30100	30800	29800	129317	3897131750	00	0.00	N	5	-300
86	20241216	30100	30050	30400	29050	118589	3548886400	00	0.00	N	2	200
87	20241213	29900	29950	30550	29750	146133	4392705550	00	0.00	N	5	-200
88	20241212	30100	30800	31500	30000	336269	10217488000	00	0.00	N	5	-1050
89	20241211	31150	28750	31700	28650	526537	16198526600	00	0.00	N	2	2700
90	20241210	28450	27750	28750	27650	148533	4198591850	00	0.00	N	2	1000
91	20241209	27450	27700	28500	27350	154981	4298502750	00	0.00	N	5	-950
92	20241206	28400	29200	29350	28000	179178	5112174900	00	0.00	N	5	-850
93	20241205	29250	28900	29800	28500	165971	4862069300	00	0.00	N	2	650
94	20241204	28600	29000	29900	28400	275726	7984695000	00	0.00	N	5	-1100
95	20241203	29700	28450	30000	28250	344684	10179930800	00	0.00	N	2	1500
96	20241202	28200	27600	28700	27600	124184	3499401950	00	0.00	N	2	250
97	20241129	27950	28500	28950	27800	142199	4019857400	00	0.00	N	5	-550
98	20241128	28500	29300	29350	28300	171051	4902493000	00	0.00	N	5	-400
99	20241127	28900	27450	29500	27250	501313	14398624300	00	0.00	N	2	1550
100	20241126	27350	26900	27650	26650	142904	3900723450	00	0.00	N	2	450
101	20241125	26900	26050	27500	26000	191696	5181345350	00	0.00	N	2	1000
102	20241122	25900	25300	26100	25000	109667	2819501050	00	0.00	N	2	1100
103	20241121	24800	25100	25400	24400	119425	2969289700	00	0.00	N	5	-500
104	20241120	25300	25900	26100	24450	217707	5482016250	00	0.00	N	5	-800
105	20241119	26100	26350	26500	25850	119615	3123198650	00	0.00	N	5	-500
106	20241118	26600	26000	27200	26000	234880	6274644950	00	0.00	N	2	800
107	20241115	25800	27000	27050	25800	257798	6762877450	00	0.00	N	5	-2750
108	20241114	28550	26450	28550	25600	477667	12964496200	00	0.00	N	2	2550
109	20241113	26000	25350	27450	25350	520408	13744933000	00	0.00	N	2	300
110	20241112	25700	25650	26100	25250	197722	5072573000	00	0.00	N	5	-200
111	20241111	25900	26450	26500	25300	303868	7867009350	00	0.00	N	5	-500
112	20241108	26400	26000	26750	25850	327782	8604359100	00	0.00	N	2	250
113	20241107	26150	27450	27500	25750	684056	18007749300	00	0.00	N	5	-1600
114	20241106	27750	27450	27900	26950	546800	15023957750	00	0.00	N	2	350
115	20241105	27400	27150	29600	26050	2282514	64234145000	00	0.00	N	2	400
116	20241104	27000	26250	27450	26050	724407	19377970100	00	0.00	N	2	600
117	20241101	26400	26650	28150	25700	1905176	51196212550	00	0.00	N	5	-250
118	20241031	26650	26700	27200	25400	1505793	39548955150	00	0.00	N	5	-950
119	20241030	27600	23500	28650	23350	7498587	198536427650	00	0.00	N	2	4050
120	20241029	23550	21250	26700	20800	4102707	98840078100	00	0.00	N	2	2300
121	20241028	21250	20550	21750	20500	695415	14722858700	00	0.00	N	2	600
122	20241025	20650	20550	20750	20000	404457	8252231450	00	0.00	N	5	-50
123	20241024	20700	20550	21400	19970	638305	13244275120	00	0.00	N	5	-300
124	20241023	21000	23200	23700	21000	2213738	48955875650	00	0.00	N	5	-4300
125	20241022	25300	20000	25300	19830	2954444	69189968060	00	0.00	N	1	5830
126	20241021	19470	19630	19740	19400	40441	791131450	00	0.00	N	5	-150
127	20241018	19620	19770	19780	19400	59486	1161451770	00	0.00	N	2	70
128	20241017	19550	19930	20000	19450	58617	1148628170	00	0.00	N	5	-130
129	20241016	19680	20050	20050	19520	323230	6387367310	00	0.00	N	5	-370
130	20241015	20050	19960	20050	19580	98968	1967806510	00	0.00	N	2	90
131	20241014	19960	19100	20100	19100	161630	3200400360	00	0.00	N	2	860
132	20241011	19100	19000	19450	19000	63738	1222424670	00	0.00	N	5	-30
133	20241010	19130	19500	19500	19130	94924	1831799710	00	0.00	N	5	-170
134	20241008	19300	19500	19700	19060	93964	1814212900	00	0.00	N	5	-450
135	20241007	19750	18760	19850	18750	234126	4574591330	00	0.00	N	2	1240
136	20241004	18510	18880	18880	18490	58982	1096875190	00	0.00	N	5	-360
137	20241002	18870	18950	19140	18770	80280	1516839490	00	0.00	N	5	-270
138	20240930	19140	19260	19410	19120	83342	1601041890	00	0.00	N	5	-100
139	20240927	19240	19420	19590	19240	78208	1515417420	00	0.00	N	5	-250
140	20240926	19490	19510	19550	19300	75888	1474099280	00	0.00	N	2	200
141	20240925	19290	18800	20150	18660	340177	6679137790	00	0.00	N	2	640
142	20240924	18650	18570	18650	18430	78340	1453381100	00	0.00	N	2	140
143	20240923	18510	18350	18650	18180	106323	1964533840	00	0.00	N	2	320
144	20240920	18190	18530	18630	18190	106640	1952968130	00	0.00	N	5	-340
145	20240919	18530	18800	18810	18400	72370	1340242920	00	0.00	N	3	0
146	20240913	18530	18400	18550	18280	48807	899038960	00	0.00	N	2	280
147	20240912	18250	18500	18500	18190	93257	1703309710	00	0.00	N	5	-170
148	20240911	18420	18450	18480	18290	35230	647624040	00	0.00	N	2	20
149	20240910	18400	18050	18430	18050	46191	847026790	00	0.00	N	2	270
150	20240909	18130	17950	18190	17900	34144	615486900	00	0.00	N	2	10
151	20240906	18120	18300	18360	18060	56029	1016319140	00	0.00	N	5	-180
152	20240905	18300	18230	18390	18140	39593	722820970	00	0.00	N	2	70
153	20240904	18230	18550	18560	18060	86925	1581551310	00	0.00	N	5	-310
154	20240903	18540	18440	18600	18360	53905	998559410	00	0.00	N	2	180
155	20240902	18360	18630	18730	18350	65023	1196571250	00	0.00	N	5	-270
156	20240830	18630	18700	18700	18410	56220	1042231850	00	0.00	N	2	170
157	20240829	18460	18700	18700	18400	57614	1064964870	00	0.00	N	5	-210
158	20240828	18670	18700	18700	18500	41152	764945320	00	0.00	N	5	-30
159	20240827	18700	18720	18720	18360	60679	1122206660	00	0.00	N	2	200
160	20240826	18500	18560	18560	18280	57590	1060134650	00	0.00	N	5	-60
161	20240823	18560	18730	18730	18400	42269	783102060	00	0.00	N	5	-50
162	20240822	18610	18630	18750	18480	39792	738728020	00	0.00	N	5	-20
163	20240821	18630	18640	18780	18550	64165	1196159510	00	0.00	N	3	0
164	20240820	18630	18750	18750	18500	42717	792954840	00	0.00	N	5	-120
165	20240819	18750	18640	18900	18460	65641	1221430580	00	0.00	N	2	100
166	20240816	18650	19030	19030	18550	69252	1296111900	00	0.00	N	5	-230
167	20240814	18880	18780	18890	18590	68864	1292299580	00	0.00	N	2	120
168	20240813	18760	18200	19070	18200	136070	2548108470	00	0.00	N	2	380
169	20240812	18380	17900	18390	17900	72609	1324361640	00	0.00	N	2	520
170	20240809	17860	17560	17930	17550	60172	1071095620	00	0.00	N	2	310
171	20240808	17550	17500	17800	17450	85981	1513383100	00	0.00	N	5	-50
172	20240807	17600	17260	17930	17240	82314	1450708080	00	0.00	N	2	150
173	20240806	17450	17730	17930	17030	146386	2572056220	00	0.00	N	5	-80
174	20240805	17530	18280	18300	16920	185952	3241639480	00	0.00	N	5	-750
175	20240802	18280	18620	18700	18220	80825	1484375990	00	0.00	N	5	-420
176	20240801	18700	18460	18930	18460	98609	1848529270	00	0.00	N	2	70
177	20240731	18630	18550	18630	18460	62874	1166175820	00	0.00	N	2	60
178	20240730	18570	18380	18690	18380	48331	895356250	00	0.00	N	2	20
179	20240729	18550	18640	18770	18500	57897	1076413100	00	0.00	N	5	-110
180	20240726	18660	18350	18890	18350	68242	1274411090	00	0.00	N	2	60
181	20240725	18600	18740	18770	18400	76074	1414197640	00	0.00	N	5	-180
182	20240724	18780	18620	18940	18620	58257	1090981100	00	0.00	N	5	-20
183	20240723	18800	18800	18990	18650	63682	1195091310	00	0.00	N	5	-20
184	20240722	18820	19090	19090	18670	80220	1509844170	00	0.00	N	5	-110
185	20240719	18930	18980	19040	18840	54990	1040720830	00	0.00	N	5	-120
186	20240718	19050	19170	19170	18960	71823	1367022170	00	0.00	N	2	60
187	20240717	18990	19300	19300	18980	71849	1368631410	00	0.00	N	5	-150
188	20240716	19140	19110	19360	19040	72378	1388225600	00	0.00	N	2	30
189	20240715	19110	19340	19350	19110	43662	838062570	00	0.00	N	5	-40
190	20240712	19150	19190	19250	19010	63177	1208615790	00	0.00	N	5	-40
191	20240711	19190	18930	19190	18890	71322	1359008650	00	0.00	N	2	260
192	20240710	18930	18950	19050	18830	55260	1044906150	00	0.00	N	5	-170
193	20240709	19100	19280	19290	19050	36289	694022230	00	0.00	N	3	0
194	20240708	19100	19140	19410	19070	48530	931690750	00	0.00	N	5	-220
195	20240705	19320	19200	19440	19180	92544	1785771500	00	0.00	N	5	-40
196	20240704	19360	19130	19470	19050	72854	1405693260	00	0.00	N	2	240
197	20240703	19120	19310	19310	19050	75404	1441771980	00	0.00	N	5	-80
198	20240702	19200	19500	19700	19170	63494	1224151790	00	0.00	N	5	-350
199	20240701	19550	19250	19710	19250	124455	2429200200	00	0.00	N	2	350
200	20240628	19200	19450	19550	19160	66609	1284678590	00	0.00	N	5	-350
201	20240627	19550	19460	19620	19340	75743	1474094740	00	0.00	N	5	-70
202	20240626	19620	20200	20200	19600	67990	1341388240	00	0.00	N	5	-190
203	20240625	19810	20050	20050	19710	61581	1222522390	00	0.00	N	5	-90
204	20240624	19900	20150	20200	19700	85795	1713470200	00	0.00	N	5	-100
205	20240621	20000	19850	20150	19700	68045	1356269890	00	0.00	N	2	130
206	20240620	19870	19730	20100	19550	77046	1530411460	00	0.00	N	2	70
207	20240619	19800	20800	20800	19760	166496	3327168980	00	0.00	N	5	-850
208	20240618	20650	20750	21100	20350	151573	3133623600	00	0.00	N	3	0
209	20240617	20650	20100	20650	20050	197840	4051205850	00	0.00	N	2	650
210	20240614	20000	19560	20750	19560	297919	6001888880	00	0.00	N	2	350
211	20240613	19650	19640	19910	19550	207298	4083808520	00	0.00	N	3	0
212	20240612	19650	19410	19830	19410	72442	1418965260	00	0.00	N	2	240
213	20240611	19410	19930	20100	19300	147271	2882824590	00	0.00	N	5	-510
214	20240610	19920	18510	20350	18440	445712	8806393380	00	0.00	N	2	1290
215	20240607	18630	18390	18740	18390	84420	1572751890	00	0.00	N	2	240
216	20240605	18390	18430	18490	18260	87171	1600943680	00	0.00	N	3	0
217	20240604	18390	18330	18490	18200	80747	1480293450	00	0.00	N	5	-110
218	20240603	18500	18560	18730	18340	85202	1572837060	00	0.00	N	5	-250
219	20240531	18750	18690	18750	18300	99260	1832811190	00	0.00	N	2	390
220	20240530	18360	18350	18580	18200	76809	1409694540	00	0.00	N	5	-220
221	20240529	18580	18430	18850	18400	75879	1405832350	00	0.00	N	2	30
222	20240528	18550	19030	19100	18550	136398	2559909630	00	0.00	N	5	-540
223	20240527	19090	19040	19280	18940	100205	1916054140	00	0.00	N	2	220
224	20240524	18870	18880	19100	18700	83785	1583963390	00	0.00	N	5	-20
225	20240523	18890	18900	19250	18870	116294	2209366720	00	0.00	N	5	-150
226	20240522	19040	18810	19200	18810	65565	1247841140	00	0.00	N	2	300
227	20240521	18740	19070	19190	18740	89423	1694418850	00	0.00	N	5	-440
228	20240520	19180	19390	19400	19070	68976	1320619030	00	0.00	N	5	-10
229	20240517	19190	18950	19430	18950	104622	2011347230	00	0.00	N	2	180
230	20240516	19010	19000	19120	18870	92580	1759811370	00	0.00	N	2	330
231	20240514	18680	18900	19030	18600	99382	1864648060	00	0.00	N	5	-330
232	20240513	19010	19090	19330	18980	107599	2059218920	00	0.00	N	2	50
233	20240510	18960	18930	19220	18760	118352	2254345630	00	0.00	N	2	210
234	20240509	18750	18820	18850	18660	72877	1366966860	00	0.00	N	5	-20
235	20240508	18770	18740	18850	18500	52821	984277620	00	0.00	N	2	30
236	20240507	18740	19010	19010	18740	66557	1253090080	00	0.00	N	5	-100
237	20240503	18840	18800	18890	18610	53109	996130340	00	0.00	N	2	70
238	20240502	18770	18900	19100	18740	67511	1272985460	00	0.00	N	5	-300
239	20240430	19070	18970	19220	18930	74783	1423839690	00	0.00	N	5	-80
240	20240429	19150	19080	19150	18810	91282	1735149920	00	0.00	N	2	250
241	20240426	18900	19100	19100	18700	97323	1835514410	00	0.00	N	3	0
242	20240425	18900	18130	19230	18130	266421	5050335380	00	0.00	N	2	770
243	20240424	18130	18260	18440	18070	56385	1025092600	00	0.00	N	5	-120
244	20240423	18250	18400	18560	18190	70313	1286019170	00	0.00	N	5	-280
245	20240422	18530	18710	18720	18330	85496	1583706190	00	0.00	N	2	10
246	20240419	18520	17810	18800	17780	255216	4679463270	00	0.00	N	2	540
247	20240418	17980	17550	18270	17410	171415	3090306560	00	0.00	N	2	560
248	20240417	17420	17450	17460	17350	46691	812179220	00	0.00	N	5	-30
249	20240416	17450	17510	17570	17290	78866	1370238350	00	0.00	N	5	-130
250	20240415	17580	17850	18000	17510	89433	1578870290	00	0.00	N	5	-360
251	20240412	17940	17810	18030	17750	92783	1667033300	00	0.00	N	2	50
252	20240411	17890	17750	18070	17710	140136	2512151170	00	0.00	N	2	20
253	20240409	17870	17800	17890	17720	59856	1067322230	00	0.00	N	2	70
254	20240408	17800	17820	17830	17550	58707	1039540950	00	0.00	N	5	-30
255	20240405	17830	17400	17830	17290	131520	2327003540	00	0.00	N	2	320
256	20240404	17510	17360	17610	17200	97097	1688017460	00	0.00	N	2	150
257	20240403	17360	17360	17500	17180	114466	1985305510	00	0.00	N	5	-30
258	20240402	17390	17210	17450	17170	96987	1681942700	00	0.00	N	2	70
259	20240401	17320	17280	17330	17130	41321	714088550	00	0.00	N	2	210
260	20240329	17110	17150	17230	17110	75429	1291962850	00	0.00	N	5	-40
261	20240328	17150	17230	17270	17150	61945	1066136910	00	0.00	N	5	-60
262	20240327	17210	17240	17340	17210	91607	1579735390	00	0.00	N	5	-120
263	20240326	17330	17450	17460	17260	108067	1872022420	00	0.00	N	3	0
264	20240325	17330	17500	17510	17330	65980	1147274740	00	0.00	N	5	-200
265	20240322	17530	17550	17560	17440	40883	715101450	00	0.00	N	5	-10
266	20240321	17540	17450	17540	17400	67478	1179674880	00	0.00	N	2	140
267	20240320	17400	17350	17450	17270	48855	848080640	00	0.00	N	2	100
268	20240319	17300	17270	17350	17240	55529	958858310	00	0.00	N	5	-30
269	20240318	17330	17580	17580	17240	71839	1244812320	00	0.00	N	5	-190
270	20240315	17520	17600	17740	17300	145073	2531758850	00	0.00	N	5	-140
271	20240314	17660	17670	17800	17530	66127	1166655920	00	0.00	N	2	150
272	20240313	17510	17640	17640	17470	41767	731917160	00	0.00	N	5	-40
273	20240312	17550	17670	17670	17450	30488	534321900	00	0.00	N	2	50
274	20240311	17500	17530	17670	17380	40709	710456410	00	0.00	N	5	-80
275	20240308	17580	17460	17790	17400	88699	1562139320	00	0.00	N	2	100
276	20240307	17480	17650	17650	17410	50263	879868240	00	0.00	N	5	-20
277	20240306	17500	17470	17790	17230	85853	1507774610	00	0.00	N	2	170
278	20240305	17330	17220	17550	17180	57435	992322540	00	0.00	N	5	-50
279	20240304	17380	17650	17650	17370	71633	1249477080	00	0.00	N	5	-110
280	20240229	17490	17510	17740	17490	53965	945807830	00	0.00	N	5	-60
281	20240228	17550	17480	17710	17460	36026	633390820	00	0.00	N	5	-100
282	20240227	17650	17850	17850	17650	54064	958304700	00	0.00	N	5	-80
283	20240226	17730	17970	17970	17660	50332	895011840	00	0.00	N	5	-240
284	20240223	17970	17810	18130	17810	58736	1052213440	00	0.00	N	2	120
285	20240222	17850	18030	18030	17840	49806	890817290	00	0.00	N	5	-20
286	20240221	17870	18090	18090	17740	49356	881583250	00	0.00	N	5	-50
287	20240220	17920	18000	18170	17920	46706	839567590	00	0.00	N	5	-140
288	20240219	18060	17900	18200	17900	51232	924546340	00	0.00	N	2	60
289	20240216	18000	18000	18050	17870	37415	672233640	00	0.00	N	2	10
290	20240215	17990	18150	18150	17780	51349	921162060	00	0.00	N	2	10
291	20240214	17980	18020	18180	17900	62055	1118140620	00	0.00	N	5	-240
292	20240213	18220	18100	18300	17900	106379	1931885730	00	0.00	N	2	280
293	20240208	17940	17740	18000	17690	101180	1809149470	00	0.00	N	2	200
294	20240207	17740	17740	17890	17560	77330	1373048700	00	0.00	N	2	70
295	20240206	17670	17520	17670	17400	53697	941763640	00	0.00	N	5	-10
296	20240205	17680	17710	17710	17220	94786	1649053340	00	0.00	N	5	-30
297	20240202	17710	17520	17740	17360	82683	1458961380	00	0.00	N	2	230
298	20240201	17480	17180	17480	17180	95080	1649681150	00	0.00	N	2	220
299	20240131	17260	17170	17290	17160	34627	595969360	00	0.00	N	5	-10
300	20240130	17270	17130	17290	17130	38006	654176500	00	0.00	N	2	140
301	20240129	17130	17210	17280	17060	46992	806569330	00	0.00	N	3	0
302	20240126	17130	17080	17260	17080	40057	687979160	00	0.00	N	5	-50
303	20240125	17180	17290	17320	17110	49092	845038210	00	0.00	N	5	-20
304	20240124	17200	17170	17200	17040	46679	798939150	00	0.00	N	2	30
305	20240123	17170	17290	17330	17140	36912	634395950	00	0.00	N	5	-120
306	20240122	17290	17060	17300	17040	43408	746246040	00	0.00	N	2	250
307	20240119	17040	17050	17280	17040	42242	723498160	00	0.00	N	5	-10
308	20240118	17050	17040	17310	17040	39380	673145750	00	0.00	N	5	-80
309	20240117	17130	17430	17430	17100	59521	1020547670	00	0.00	N	5	-180
310	20240116	17310	17250	17400	17170	33316	575215740	00	0.00	N	5	-110
311	20240115	17420	17250	17460	17170	47699	828281120	00	0.00	N	2	170
312	20240112	17250	17120	17300	17120	28084	482698600	00	0.00	N	2	60
313	20240111	17190	17320	17350	17190	44152	760514560	00	0.00	N	5	-20
314	20240110	17210	17340	17400	17200	45234	779286280	00	0.00	N	5	-130
315	20240109	17340	17520	17530	17320	35548	617842580	00	0.00	N	2	70
316	20240108	17270	17480	17610	17260	56202	977929530	00	0.00	N	5	-130
317	20240105	17400	17150	17420	17090	59298	1026355200	00	0.00	N	2	250
318	20240104	17150	17560	17700	17140	135220	2327128180	00	0.00	N	5	-430
319	20240103	17580	17910	18010	17530	105222	1856174130	00	0.00	N	5	-430
320	20240102	18010	18200	18290	17930	68563	1235131540	00	0.00	N	5	-190
321	20231228	18200	18080	18300	18030	67594	1227941240	00	0.00	N	2	130
322	20231227	18070	18300	18390	18020	89313	1618469170	02	0.00	N	5	-590
323	20231226	18660	18720	18790	18390	133512	2484205280	00	0.00	N	2	30
324	20231222	18630	18660	18760	18460	56458	1052195820	00	0.00	N	5	-30
325	20231221	18660	18640	18660	18500	35345	656331640	00	0.00	N	5	-20
326	20231220	18680	18360	18730	18250	83155	1539353590	00	0.00	N	2	430
327	20231219	18250	18080	18320	18050	58022	1056200870	00	0.00	N	2	100
328	20231218	18150	18080	18150	18010	52067	940403130	00	0.00	N	2	50
329	20231215	18100	18050	18250	18040	68179	1236717090	00	0.00	N	2	60
330	20231214	18040	18450	18450	18040	116651	2117707800	00	0.00	N	5	-160
331	20231213	18200	18470	18500	18190	47671	871665190	00	0.00	N	5	-270
332	20231212	18470	18540	18760	18460	53569	994665250	00	0.00	N	2	10
333	20231211	18460	18530	18530	18380	32163	592488070	00	0.00	N	5	-40
334	20231208	18500	18670	18670	18380	46045	852783860	00	0.00	N	5	-170
335	20231207	18670	18790	18800	18570	45528	849519830	00	0.00	N	5	-190
336	20231206	18860	18700	18910	18560	48180	905236900	00	0.00	N	2	200
337	20231205	18660	18800	18810	18490	46213	862614830	00	0.00	N	5	-130
338	20231204	18790	18650	18930	18480	93937	1764238260	00	0.00	N	2	390
339	20231201	18400	18310	18520	18140	47733	875472960	00	0.00	N	2	70
340	20231130	18330	18330	18330	18120	35622	651032660	00	0.00	N	2	60
341	20231129	18270	18090	18330	18090	38034	691995460	00	0.00	N	2	10
342	20231128	18260	18140	18320	18140	36104	657478030	00	0.00	N	5	-30
343	20231127	18290	18200	18330	18100	38769	706756200	00	0.00	N	2	110
344	20231124	18180	18170	18250	18060	28543	517235540	00	0.00	N	2	10
345	20231123	18170	18060	18180	18030	37669	681446190	00	0.00	N	2	20
346	20231122	18150	18370	18370	18010	35500	643600300	00	0.00	N	5	-120
347	20231121	18270	18190	18350	18170	48487	882919260	00	0.00	N	2	10
348	20231120	18260	18110	18360	18110	44532	813398740	00	0.00	N	2	90
349	20231117	18170	18250	18370	18130	34404	626234060	00	0.00	N	5	-110
350	20231116	18280	18500	18540	18210	53121	972333020	00	0.00	N	5	-200
351	20231115	18480	18290	18500	18130	85413	1567555840	00	0.00	N	2	470
352	20231114	18010	17980	18050	17810	44462	799957990	00	0.00	N	2	200
353	20231113	17810	17940	17950	17710	29798	530018190	00	0.00	N	2	40
354	20231110	17770	17700	17860	17520	29056	512784770	00	0.00	N	5	-90
355	20231109	17860	17620	17860	17620	45346	806586790	00	0.00	N	2	120
356	20231108	17740	18000	18010	17720	47094	838437030	00	0.00	N	5	-10
357	20231107	17750	17900	18050	17630	61779	1099085630	00	0.00	N	5	-380
358	20231106	18130	17630	18130	17460	93130	1663365240	00	0.00	N	2	690
359	20231103	17440	17500	17510	17380	23822	415674570	00	0.00	N	2	20
360	20231102	17420	17500	17600	17350	47729	832395200	00	0.00	N	5	-40
361	20231101	17460	17260	17470	17250	37428	649103340	00	0.00	N	2	200
362	20231031	17260	17600	17640	17140	45653	789103190	00	0.00	N	5	-240
363	20231030	17500	17050	17510	17050	48499	842857860	00	0.00	N	2	390
364	20231027	17110	17490	17650	17110	43607	752529570	00	0.00	N	5	-210
365	20231026	17320	17500	17500	17300	45560	791214000	00	0.00	N	5	-160
366	20231025	17480	17120	17500	17050	66972	1161008010	00	0.00	N	2	350
367	20231024	17130	17620	17620	16850	68857	1175288690	00	0.00	N	5	-260
368	20231023	17390	17520	17520	17300	44488	773415090	00	0.00	N	2	10
369	20231020	17380	17400	17560	17280	60704	1055246150	00	0.00	N	5	-180
370	20231019	17560	17930	18120	17510	109528	1931992230	00	0.00	N	5	-560
371	20231018	18120	18300	18470	17930	257902	4671599260	00	0.00	N	5	-90
372	20231017	18210	18200	18850	18190	139927	2589863980	00	0.00	N	5	-270
373	20231016	18480	18080	18690	17870	188209	3479906790	00	0.00	N	2	350
374	20231013	18130	18020	18750	17900	185054	3417015640	00	0.00	N	5	-70
375	20231012	18200	17870	18200	17610	172588	3113469730	00	0.00	N	2	520
376	20231011	17680	17410	17900	17300	223915	3960635550	00	0.00	N	2	280
377	20231010	17400	16980	17480	16820	218268	3777468430	00	0.00	N	2	750
378	20231006	16650	16100	16650	16070	62351	1020418480	00	0.00	N	2	550
379	20231005	16100	16280	16390	16090	131556	2130517170	00	0.00	N	5	-240
380	20231004	16340	16820	16820	16330	129518	2126488460	00	0.00	N	5	-480
381	20230927	16820	16800	16950	16760	55113	926351670	00	0.00	N	5	-40
382	20230926	16860	17000	17000	16810	56173	947341240	00	0.00	N	5	-120
383	20230925	16980	16930	16980	16870	47144	797120950	00	0.00	N	2	100
384	20230922	16880	17060	17100	16860	104627	1768511510	00	0.00	N	5	-180
385	20230921	17060	17220	17250	17050	113530	1943789420	00	0.00	N	5	-210
386	20230920	17270	17400	17400	17220	36184	624682160	00	0.00	N	5	-20
387	20230919	17290	17300	17520	17210	50622	876804010	00	0.00	N	5	-100
388	20230918	17390	17490	17490	17370	41662	725916920	00	0.00	N	5	-40
389	20230915	17430	17560	17610	17390	156361	2732026760	00	0.00	N	5	-150
390	20230914	17580	17190	17580	17190	92847	1616980730	00	0.00	N	2	280
391	20230913	17300	17230	17370	17190	49071	845658960	00	0.00	N	5	-10
392	20230912	17310	17380	17480	17300	48893	849033520	00	0.00	N	3	0
393	20230911	17310	17290	17370	17260	59850	1036015470	00	0.00	N	5	-20
394	20230908	17330	17350	17350	17170	55043	949615680	00	0.00	N	2	190
395	20230907	17140	17150	17210	17130	76565	1313763820	00	0.00	N	5	-70
396	20230906	17210	17400	17450	17190	120570	2083246910	00	0.00	N	5	-190
397	20230905	17400	17650	17780	17390	130070	2273709250	00	0.00	N	5	-360
398	20230904	17760	17610	17810	17520	45100	798776490	00	0.00	N	2	60
399	20230901	17700	17910	17910	17700	59682	1059079640	00	0.00	N	5	-210
400	20230831	17910	17780	17910	17700	70414	1254598850	00	0.00	N	2	130
401	20230830	17780	17760	17900	17760	46976	836343780	00	0.00	N	2	30
402	20230829	17750	17750	17820	17710	48202	855276160	00	0.00	N	2	30
403	20230828	17720	17980	18010	17670	68062	1207559210	00	0.00	N	5	-30
404	20230825	17750	17510	17750	17510	58499	1032509380	00	0.00	N	2	200
405	20230824	17550	17530	17690	17470	52864	927339420	00	0.00	N	2	30
406	20230823	17520	17460	17650	17450	53510	937971040	00	0.00	N	5	-110
407	20230822	17630	17490	17680	17450	67484	1187066980	00	0.00	N	2	140
408	20230821	17490	18160	18170	17440	199115	3512285000	00	0.00	N	5	-540
409	20230818	18030	17610	18080	17590	66326	1184204950	00	0.00	N	2	230
410	20230817	17800	17950	18110	17740	101154	1802632980	00	0.00	N	5	-250
411	20230816	18050	18500	18500	18040	70719	1281036580	00	0.00	N	5	-380
412	20230814	18430	18420	18490	18230	59453	1089383410	00	0.00	N	2	10
413	20230811	18420	18300	18460	18280	44159	810304420	00	0.00	N	2	20
414	20230810	18400	18490	18490	18160	77087	1410427940	00	0.00	N	2	180
415	20230809	18220	18150	18320	18060	41643	755518170	00	0.00	N	2	70
416	20230808	18150	18480	18480	18060	50125	913309580	00	0.00	N	5	-200
417	20230807	18350	18220	18580	18150	43422	795932000	00	0.00	N	3	0
418	20230804	18350	18510	18550	18220	44448	813575200	00	0.00	N	5	-150
419	20230803	18500	18210	18570	18010	88114	1617214650	00	0.00	N	2	440
420	20230802	18060	18110	18260	18060	57453	1040280580	00	0.00	N	5	-220
421	20230801	18280	17940	18280	17930	70543	1280469140	00	0.00	N	2	170
422	20230731	18110	18320	18320	17980	79236	1430105100	00	0.00	N	2	20
423	20230728	18090	17990	18440	17850	53951	974567670	00	0.00	N	5	-80
424	20230727	18170	17180	18170	17180	98980	1774651340	00	0.00	N	2	610
425	20230726	17560	18070	18070	17260	233927	4094305330	00	0.00	N	5	-510
426	20230725	18070	18450	18460	18050	112011	2030878420	00	0.00	N	5	-390
427	20230724	18460	18900	18900	18450	126711	2354198150	00	0.00	N	5	-440
428	20230721	18900	18800	18980	18710	52247	985808580	00	0.00	N	2	70
429	20230720	18830	18790	19020	18650	72035	1358385630	00	0.00	N	2	20
430	20230719	18810	18930	18960	18810	60898	1147813270	00	0.00	N	5	-150
431	20230718	18960	19260	19270	18950	53062	1008304380	00	0.00	N	5	-210
432	20230717	19170	19140	19240	18960	49304	942656290	00	0.00	N	2	20
433	20230714	19150	18830	19200	18830	82738	1579993800	00	0.00	N	2	320
434	20230713	18830	19100	19240	18820	115396	2184178410	00	0.00	N	5	-10
435	20230712	18840	18710	18890	18660	38701	726465180	00	0.00	N	2	130
436	20230711	18710	18630	18790	18600	54731	1020537220	00	0.00	N	2	80
437	20230710	18630	18700	19000	18560	44316	829306150	00	0.00	N	5	-70
438	20230707	18700	18640	18920	18550	68979	1284913320	00	0.00	N	5	-70
439	20230706	18770	19000	19020	18720	109148	2049821190	00	0.00	N	5	-230
440	20230705	19000	19180	19360	19000	93857	1801418730	00	0.00	N	5	-300
441	20230704	19300	19100	19410	18960	84093	1615786540	00	0.00	N	2	190
442	20230703	19110	19020	19320	19020	67791	1297230980	00	0.00	N	2	90
443	20230630	19020	19000	19070	18660	59850	1130538510	00	0.00	N	2	100
444	20230629	18920	19080	19130	18920	65720	1249782460	00	0.00	N	5	-210
445	20230628	19130	19250	19250	19020	41715	797062390	00	0.00	N	2	60
446	20230627	19070	19020	19110	18960	48859	929526090	00	0.00	N	2	10
447	20230626	19060	18930	19230	18930	61409	1170948820	00	0.00	N	5	-60
448	20230623	19120	19390	19390	19030	86596	1657890520	00	0.00	N	5	-360
449	20230622	19480	19390	19480	19250	32639	633339460	00	0.00	N	2	50
450	20230621	19430	19590	19590	19200	69362	1342637770	00	0.00	N	5	-10
451	20230620	19440	19650	19800	19440	62611	1222740070	00	0.00	N	5	-270
452	20230619	19710	19640	19740	19500	46642	914671270	00	0.00	N	2	70
453	20230616	19640	19720	19990	19370	107750	2115716600	00	0.00	N	5	-80
454	20230615	19720	19890	19940	19660	58468	1153702430	00	0.00	N	5	-50
455	20230614	19770	20000	20050	19770	77831	1546567840	00	0.00	N	5	-230
456	20230613	20000	20400	20400	20000	47876	963080650	00	0.00	N	5	-200
457	20230612	20200	20500	20500	20050	48873	986784550	00	0.00	N	5	-200
458	20230609	20400	20450	20500	20100	90433	1837589250	00	0.00	N	3	0
459	20230608	20400	20050	20400	19970	110416	2230923660	00	0.00	N	2	400
460	20230607	20000	20350	20450	20000	53532	1082718700	00	0.00	N	5	-200
461	20230605	20200	20300	20450	20200	39487	799864700	00	0.00	N	3	0
462	20230602	20200	20000	20350	19910	46453	936953360	00	0.00	N	2	200
463	20230601	20000	20400	20500	20000	55263	1110170950	00	0.00	N	5	-350
464	20230531	20350	20150	20500	20100	99820	2023985600	00	0.00	N	2	100
465	20230530	20250	20700	20700	20250	59533	1215100900	00	0.00	N	5	-450
466	20230526	20700	20700	20950	20550	37741	782002450	00	0.00	N	5	-150
467	20230525	20850	20950	21400	20600	90190	1875560450	00	0.00	N	5	-300
468	20230524	21150	21500	21500	20900	68573	1452376950	00	0.00	N	5	-350
469	20230523	21500	21400	21600	21300	49423	1060790400	00	0.00	N	2	200
470	20230522	21300	20950	21450	20900	54910	1165786950	00	0.00	N	2	400
471	20230519	20900	21000	21150	20700	79608	1668911850	00	0.00	N	5	-100
472	20230518	21000	21000	21150	20800	64623	1355401300	00	0.00	N	3	0
473	20230517	21000	20700	21150	20600	47860	999964550	00	0.00	N	2	300
474	20230516	20700	20850	21500	20700	116472	2454553000	00	0.00	N	5	-150
475	20230515	20850	20500	21000	20500	79798	1658392650	00	0.00	N	2	100
476	20230512	20750	20400	20800	20250	93547	1928768000	00	0.00	N	2	250
477	20230511	20500	20700	20700	20350	64495	1325726100	00	0.00	N	5	-200
478	20230510	20700	20500	20700	20300	79981	1647419200	00	0.00	N	2	250
479	20230509	20450	20700	20700	20150	65228	1335796400	00	0.00	N	5	-100
480	20230508	20550	19850	20700	19640	159977	3253735210	00	0.00	N	2	590
481	20230504	19960	19860	20600	19600	109991	2197087970	00	0.00	N	5	-90
482	20230503	20050	20000	20400	19880	115975	2328873550	00	0.00	N	2	180
483	20230502	19870	19200	20300	19200	158657	3137565580	00	0.00	N	2	660
484	20230428	19210	18960	19350	18950	72911	1396610320	00	0.00	N	2	240
485	20230427	18970	18980	19070	18800	84678	1600497650	00	0.00	N	5	-10
486	20230426	18980	19220	19380	18980	70203	1336379010	00	0.00	N	5	-240
487	20230425	19220	19360	19550	19210	82852	1595573350	00	0.00	N	5	-140
488	20230424	19360	19410	19460	19270	77736	1505699790	00	0.00	N	5	-20
489	20230421	19380	19250	19470	19250	72647	1410315060	00	0.00	N	3	0
490	20230420	19380	19210	19600	19160	76584	1477885120	00	0.00	N	2	70
491	20230419	19310	19290	19380	19290	48937	945602930	00	0.00	N	2	10
492	20230418	19300	19290	19450	19200	64573	1244062850	00	0.00	N	5	-100
493	20230417	19400	19300	19420	19130	67489	1301773030	00	0.00	N	2	100
494	20230414	19300	19600	19650	19300	87778	1705486900	00	0.00	N	5	-230
495	20230413	19530	19100	19530	19070	77203	1492592240	00	0.00	N	2	380
496	20230412	19150	19010	19250	18930	65387	1249924380	00	0.00	N	2	140
497	20230411	19010	18860	19120	18800	65411	1242825970	00	0.00	N	2	150
498	20230410	18860	18910	18990	18850	80669	1523021300	00	0.00	N	5	-140
499	20230407	19000	19000	19070	18840	61072	1158594570	00	0.00	N	5	-20
500	20230406	19020	19270	19280	19010	82268	1570447760	00	0.00	N	5	-250
501	20230405	19270	19200	19480	19200	65565	1264902020	00	0.00	N	5	-120
502	20230404	19390	19270	19420	19180	53720	1035619460	00	0.00	N	2	120
503	20230403	19270	19520	19550	19250	112376	2170171980	00	0.00	N	5	-360
504	20230331	19630	19290	19680	19250	57338	1122113350	00	0.00	N	2	380
505	20230330	19250	19210	19440	19150	68311	1317980120	00	0.00	N	5	-90
506	20230329	19340	19470	19590	19320	50053	973382670	00	0.00	N	5	-140
507	20230328	19480	19260	19550	19160	37396	724364710	00	0.00	N	2	180
508	20230327	19300	19550	19550	19060	48440	926838700	00	0.00	N	2	100
509	20230324	19200	19050	19460	19050	50208	964823580	00	0.00	N	3	0
510	20230323	19200	19500	19500	19020	47693	915728060	00	0.00	N	5	-160
511	20230322	19360	19410	19580	19360	44723	868751290	00	0.00	N	5	-70
512	20230321	19430	19720	19720	19390	32622	634445570	00	0.00	N	5	-50
513	20230320	19480	19570	20300	19480	92576	1838693210	00	0.00	N	5	-80
514	20230317	19560	18820	19560	18730	101690	1954165590	00	0.00	N	2	860
515	20230316	18700	18700	18950	18590	71888	1341187340	00	0.00	N	5	-240
516	20230315	18940	18930	19030	18850	56322	1066892000	00	0.00	N	2	30
517	20230314	18910	19020	19230	18900	81783	1553329660	00	0.00	N	5	-350
518	20230313	19260	19150	19440	18990	51012	977011270	00	0.00	N	2	110
519	20230310	19150	19600	19600	19100	67596	1297684030	00	0.00	N	5	-460
520	20230309	19610	19510	19630	19330	60106	1171709750	00	0.00	N	2	250
521	20230308	19360	19260	19450	19260	54997	1063026820	00	0.00	N	5	-90
522	20230307	19450	19200	19630	19110	57654	1122476760	00	0.00	N	2	210
523	20230306	19240	19160	19430	19110	52527	1009529100	00	0.00	N	2	80
524	20230303	19160	19310	19450	19110	47117	904191990	00	0.00	N	5	-220
525	20230302	19380	19160	19400	19150	53706	1035855360	00	0.00	N	2	50
526	20230228	19330	19020	19350	19020	48876	940910460	00	0.00	N	2	230
527	20230227	19100	19670	19680	19010	135481	2591059780	00	0.00	N	5	-580
528	20230224	19680	19820	19920	19680	63212	1247833800	00	0.00	N	5	-220
529	20230223	19900	19810	19940	19750	44719	887725580	00	0.00	N	2	40
530	20230222	19860	20000	20050	19800	66769	1325908420	00	0.00	N	5	-190
531	20230221	20050	20150	20300	20050	49900	1004947400	00	0.00	N	5	-300
532	20230220	20350	20050	20400	19920	41508	838003530	00	0.00	N	2	250
533	20230217	20100	20300	20350	20000	63032	1268170500	00	0.00	N	5	-500
534	20230216	20600	20100	20800	20000	91492	1875085050	00	0.00	N	2	600
535	20230215	20000	20350	20450	20000	62198	1251737850	00	0.00	N	5	-450
536	20230214	20450	20400	20700	20350	45615	935161600	00	0.00	N	2	50
537	20230213	20400	20850	21000	20200	83511	1712376900	00	0.00	N	5	-150
538	20230210	20550	19920	20600	19920	90249	1825904250	00	0.00	N	2	620
539	20230209	19930	19900	20100	19900	55664	1110565800	00	0.00	N	5	-60
540	20230208	19990	19900	20100	19850	66984	1336775740	00	0.00	N	2	10
541	20230207	19980	20050	20250	19920	100128	2004480510	00	0.00	N	5	-270
542	20230206	20250	20700	20750	20150	78034	1582454950	00	0.00	N	5	-450
543	20230203	20700	20500	20850	20400	52190	1075377850	00	0.00	N	2	100
544	20230202	20600	20850	21250	20600	66956	1394698800	00	0.00	N	5	-200
545	20230201	20800	21000	21000	20500	80001	1658261900	00	0.00	N	5	-100
546	20230131	20900	20200	21300	20050	158522	3313309850	00	0.00	N	2	850
547	20230130	20050	20300	20400	20050	52491	1062166300	00	0.00	N	5	-250
548	20230127	20300	20200	20450	20150	48410	981444600	00	0.00	N	3	0
549	20230126	20300	20300	20450	20050	51174	1034008350	00	0.00	N	3	0
550	20230125	20300	20000	20600	20000	55954	1137505750	00	0.00	N	2	250
551	20230120	20050	19650	20100	19650	55336	1100164500	00	0.00	N	2	300
552	20230119	19750	19600	19900	19550	28912	571165100	00	0.00	N	3	0
553	20230118	19750	19800	19900	19700	33908	670483950	00	0.00	N	3	0
554	20230117	19750	20050	20150	19700	49542	984201400	00	0.00	N	2	50
555	20230116	19700	19800	20000	19550	44445	878961450	00	0.00	N	5	-100
556	20230113	19800	20200	20200	19800	39893	795745050	00	0.00	N	3	0
557	20230112	19800	19750	20000	19750	36752	729534150	00	0.00	N	5	-100
558	20230111	19900	19600	20000	19550	53393	1058163200	00	0.00	N	2	250
559	20230110	19650	19800	19800	19500	40891	802166650	00	0.00	N	5	-50
560	20230109	19700	18850	19700	18850	68515	1328300850	00	0.00	N	2	950
561	20230106	18750	18550	19000	18550	47020	884892950	00	0.00	N	5	-50
562	20230105	18800	18700	19150	18700	66006	1247921050	00	0.00	N	5	-100
563	20230104	18900	18800	19100	18450	88471	1660300150	00	0.00	N	5	-250
564	20230103	19150	19700	19850	19100	78543	1514494350	00	0.00	N	5	-750
565	20230102	19900	20100	20300	19600	57436	1140124950	00	0.00	N	5	-300
566	20221229	20200	21000	21000	20100	95020	1936176750	00	0.00	N	5	-1000
567	20221228	21200	21150	21600	21150	72446	1546186050	02	0.00	N	5	-700
568	20221227	21900	21250	21900	21100	128959	2791264800	00	0.00	N	2	650
569	20221226	21250	20550	21450	20500	93960	1969872650	00	0.00	N	2	650
570	20221223	20600	21000	21100	20500	69993	1452084300	00	0.00	N	5	-400
571	20221222	21000	20650	21000	20650	51418	1072886400	00	0.00	N	2	350
572	20221221	20650	20700	20700	20400	32124	662178100	00	0.00	N	2	150
573	20221220	20500	20500	20650	20350	53655	1097907200	00	0.00	N	5	-100
574	20221219	20600	20600	20700	20450	34157	702055400	00	0.00	N	3	0
575	20221216	20600	20550	20900	20500	54736	1130572200	00	0.00	N	5	-300
576	20221215	20900	21450	21550	20900	36644	770373250	00	0.00	N	5	-450
577	20221214	21350	21300	21350	21150	27338	581767150	00	0.00	N	2	250
578	20221213	21100	21200	21200	20750	34035	711725450	00	0.00	N	2	100
579	20221212	21000	21100	21100	20800	25901	541697700	00	0.00	N	3	0
580	20221209	21000	20750	21000	20600	59681	1240469550	00	0.00	N	2	400
581	20221208	20600	21100	21100	20500	57649	1189094000	00	0.00	N	5	-500
582	20221207	21100	21050	21100	20600	37616	785842600	00	0.00	N	2	250
583	20221206	20850	21450	21500	20800	47033	991342850	00	0.00	N	5	-650
584	20221205	21500	21350	21650	21200	32959	705429000	00	0.00	N	2	50
585	20221202	21450	21900	21900	21450	32975	711884700	00	0.00	N	5	-350
586	20221201	21800	21500	21900	21500	35066	761857650	00	0.00	N	2	400
587	20221130	21400	21600	21900	21400	32590	703193700	00	0.00	N	5	-150
588	20221129	21550	21400	21850	21350	28494	615424700	00	0.00	N	2	200
589	20221128	21350	21500	21700	21050	31113	661718600	00	0.00	N	5	-200
590	20221125	21550	22100	22100	21550	23397	506350800	00	0.00	N	5	-200
591	20221124	21750	22050	22050	21700	26378	575475800	00	0.00	N	5	-200
592	20221123	21950	21600	21950	21450	34666	751021450	00	0.00	N	2	350
593	20221122	21600	22000	22050	21600	19800	429702600	00	0.00	N	5	-200
594	20221121	21800	22050	22050	21650	23050	502642250	00	0.00	N	5	-50
595	20221118	21850	21900	22200	21700	30237	662665950	00	0.00	N	5	-200
596	20221117	22050	22100	22300	21950	25078	554228800	00	0.00	N	2	100
597	20221116	21950	22150	22350	21900	32057	706955000	00	0.00	N	5	-150
598	20221115	22100	22400	22450	22100	29285	651881700	00	0.00	N	5	-100
599	20221114	22200	22300	22550	22150	51787	1153909500	00	0.00	N	5	-100
600	20221111	22300	22000	22450	22000	69812	1551202400	00	0.00	N	2	600
601	20221110	21700	22000	22100	21600	53300	1160623600	00	0.00	N	5	-250
602	20221109	21950	21950	21950	21600	45433	993822900	00	0.00	N	2	400
603	20221108	21550	21900	22150	21300	60876	1316547300	00	0.00	N	5	-250
604	20221107	21800	22350	22500	21500	118696	2608099700	00	0.00	N	2	650
605	20221104	21150	20700	21150	20550	30585	637823150	00	0.00	N	2	350
606	20221103	20800	20650	21250	20400	59183	1237722200	00	0.00	N	3	0
607	20221102	20800	20400	21100	20400	36639	763373450	00	0.00	N	2	150
608	20221101	20650	20400	20750	20300	25639	527805150	00	0.00	N	2	250
609	20221031	20400	20350	20600	20250	30472	622123250	00	0.00	N	2	100
610	20221028	20300	20500	20650	20250	38805	795327100	00	0.00	N	5	-150
611	20221027	20450	20050	20550	19950	39875	814687550	00	0.00	N	2	400
612	20221026	20050	20100	20300	19850	29911	600127200	00	0.00	N	5	-200
613	20221025	20250	20600	20600	20150	24617	500600250	00	0.00	N	5	-300
614	20221024	20550	20550	20750	20200	45853	938069100	00	0.00	N	2	350
615	20221021	20200	19950	20200	19650	36254	726928450	00	0.00	N	2	350
616	20221020	19850	19900	20300	19850	136328	2711784050	00	0.00	N	5	-300
617	20221019	20150	20450	20500	20150	38455	780108150	00	0.00	N	5	-100
618	20221018	20250	19850	20400	19850	43680	880583450	00	0.00	N	2	400
619	20221017	19850	20000	20000	19650	27897	551725000	00	0.00	N	5	-150
620	20221014	20000	19500	20250	19400	55705	1111036950	00	0.00	N	2	650
621	20221013	19350	19300	19600	19250	65073	1260631700	00	0.00	N	5	-200
622	20221012	19550	20000	20050	19450	65247	1278554700	00	0.00	N	5	-750
623	20221011	20300	20650	20800	19950	68156	1373951900	00	0.00	N	5	-350
624	20221007	20650	20200	20900	20200	33954	701344400	00	0.00	N	2	150
625	20221006	20500	20200	20700	20150	38176	782744900	00	0.00	N	2	300
626	20221005	20200	20650	20850	20150	56436	1151626600	00	0.00	N	5	-400
627	20221004	20600	20800	21150	20550	45439	943494450	00	0.00	N	5	-200
628	20220930	20800	21000	21200	20700	59080	1231426300	00	0.00	N	5	-50
629	20220929	20850	21100	21250	20800	44284	927447600	00	0.00	N	5	-200
630	20220928	21050	20600	21200	20350	57792	1196995250	00	0.00	N	2	50
631	20220927	21000	20200	21000	20200	64836	1343566350	00	0.00	N	2	250
632	20220926	20750	20950	21300	20150	109841	2269906000	00	0.00	N	5	-250
633	20220923	21000	22000	22000	21000	61675	1315733150	00	0.00	N	5	-700
634	20220922	21700	22050	22100	21650	39623	862327150	00	0.00	N	5	-500
635	20220921	22200	21800	22200	21500	54888	1204284900	00	0.00	N	2	250
636	20220920	21950	22450	22500	21850	26195	577636350	00	0.00	N	2	50
637	20220919	21900	21700	22050	21600	35192	765799200	00	0.00	N	2	100
638	20220916	21800	21850	21850	21500	63373	1372637000	00	0.00	N	5	-250
639	20220915	22050	22350	22350	21950	45484	1006641250	00	0.00	N	5	-250
640	20220914	22300	22050	22550	22050	49519	1100712450	00	0.00	N	5	-550
641	20220913	22850	21950	23000	21950	112864	2561676450	00	0.00	N	2	950
642	20220908	21900	21800	22250	21750	77846	1708368950	00	0.00	N	2	200
643	20220907	21700	22200	22350	21550	106078	2306620500	00	0.00	N	5	-750
644	20220906	22450	22700	22950	22250	79211	1784980400	00	0.00	N	5	-400
645	20220905	22850	22800	23050	22600	63283	1443693650	00	0.00	N	2	50
646	20220902	22800	23850	24050	22700	175479	4054547650	00	0.00	N	5	-1050
647	20220901	23850	24150	24450	23850	71862	1726217400	00	0.00	N	5	-600
648	20220831	24450	24100	24800	24050	43702	1066344200	00	0.00	N	2	250
649	20220830	24200	24300	24300	24100	29333	710328050	00	0.00	N	2	50
650	20220829	24150	24400	24600	24150	55698	1350468100	00	0.00	N	5	-550
651	20220826	24700	24550	24750	24450	46783	1148205650	00	0.00	N	2	50
652	20220825	24650	24400	24700	24400	26977	663651200	00	0.00	N	2	200
653	20220824	24450	25000	25000	24400	52332	1284199500	00	0.00	N	5	-300
654	20220823	24750	25300	25350	24700	49646	1236725150	00	0.00	N	5	-550
655	20220822	25300	25550	25700	25100	37110	936838950	00	0.00	N	5	-250
656	20220819	25550	25650	25850	25400	35976	920677700	00	0.00	N	5	-100
657	20220818	25650	25500	25900	25350	46191	1186107600	00	0.00	N	3	0
658	20220817	25650	25600	25950	25500	49045	1259047300	00	0.00	N	2	150
659	20220816	25500	25750	25750	25400	25572	651956950	00	0.00	N	2	50
660	20220812	25450	25700	25700	25350	24192	615821500	00	0.00	N	5	-50
661	20220811	25500	25600	25600	25250	47119	1195757950	00	0.00	N	2	150
662	20220810	25350	25800	25850	25100	32814	832772300	00	0.00	N	5	-300
663	20220809	25650	25400	25750	25200	46850	1197391050	00	0.00	N	2	300
664	20220808	25350	25400	25400	25050	25500	643534950	00	0.00	N	2	50
665	20220805	25300	25800	25800	25200	34013	867250600	00	0.00	N	5	-200
666	20220804	25500	25250	25550	25000	54125	1370901350	00	0.00	N	2	300
667	20220803	25200	25200	25500	24850	57802	1463340300	00	0.00	N	2	400
668	20220802	24800	25000	25100	24800	38503	960160550	00	0.00	N	5	-450
669	20220801	25250	25250	25450	25000	36571	922092100	00	0.00	N	5	-50
670	20220729	25300	25150	25450	24950	60329	1520294550	00	0.00	N	2	550
671	20220728	24750	24950	25250	24750	36073	901271850	00	0.00	N	5	-200
672	20220727	24950	25200	25200	24800	27074	675435900	00	0.00	N	5	-50
673	20220726	25000	24650	25000	24650	29728	740183100	00	0.00	N	2	50
674	20220725	24950	24550	24950	24550	39573	983857100	00	0.00	N	2	400
675	20220722	24550	24500	24800	24450	28574	702473450	00	0.00	N	2	50
676	20220721	24500	24400	24750	24350	44884	1101083850	00	0.00	N	5	-50
677	20220720	24550	24500	24900	24400	56149	1378154000	00	0.00	N	2	150
678	20220719	24400	24900	24950	24400	73640	1808860100	00	0.00	N	5	-550
679	20220718	24950	24900	25450	24900	38732	972212850	00	0.00	N	2	100
680	20220715	24850	25250	25350	24050	133067	3262590950	00	0.00	N	5	-250
681	20220714	25100	25100	25500	25000	37075	935306050	00	0.00	N	5	-400
682	20220713	25500	24800	25600	24800	45171	1142834400	00	0.00	N	2	550
683	20220712	24950	25550	25650	24850	53932	1351582050	00	0.00	N	5	-550
684	20220711	25500	25650	25950	25400	37445	955956800	00	0.00	N	5	-200
685	20220708	25700	25650	26200	25500	33899	875648400	00	0.00	N	5	-100
686	20220707	25800	26100	26100	25700	29460	763217650	00	0.00	N	2	200
687	20220706	25600	26100	26350	25600	56188	1456482450	00	0.00	N	5	-850
688	20220705	26450	26450	26650	26000	31095	821638150	00	0.00	N	5	-100
689	20220704	26550	25700	26600	25650	51231	1340229900	00	0.00	N	2	700
690	20220701	25850	26750	26750	25700	54696	1424869450	00	0.00	N	5	-350
691	20220630	26200	26450	26500	26000	53567	1405366700	00	0.00	N	5	-150
692	20220629	26350	26350	26700	26150	36115	952869400	00	0.00	N	5	-450
693	20220628	26800	26050	26800	26050	68421	1808496100	00	0.00	N	2	300
694	20220627	26500	25700	26500	25700	72718	1913481100	00	0.00	N	2	400
695	20220624	26100	25400	26100	25150	80286	2074569550	00	0.00	N	2	700
696	20220623	25400	25250	25700	25000	84867	2153447950	00	0.00	N	2	600
697	20220622	24800	25400	25450	24750	69232	1731094600	00	0.00	N	5	-750
698	20220621	25550	25800	25800	25150	39775	1010927900	00	0.00	N	2	300
699	20220620	25250	25250	25500	24900	70356	1767831950	00	0.00	N	5	-150
700	20220617	25400	25100	25750	25100	55759	1420449800	00	0.00	N	5	-350
701	20220616	25750	26000	26250	25700	48680	1263818450	00	0.00	N	5	-250
702	20220615	26000	25550	26200	25550	57218	1483849450	00	0.00	N	2	50
703	20220614	25950	25700	26000	25150	71702	1837397000	00	0.00	N	2	250
704	20220613	25700	26000	26250	25700	63549	1644658800	00	0.00	N	5	-650
705	20220610	26350	26250	26400	26050	52349	1371585450	00	0.00	N	5	-200
706	20220609	26550	26450	26750	26250	71625	1891242850	00	0.00	N	3	0
707	20220608	26550	26550	26850	26500	41727	1110047000	00	0.00	N	3	0
708	20220607	26550	26850	26900	26550	66083	1764409750	00	0.00	N	5	-450
709	20220603	27000	26650	27050	26600	54237	1455184050	00	0.00	N	2	350
710	20220602	26650	27250	27350	26600	104132	2791199300	00	0.00	N	5	-850
711	20220531	27500	29050	29400	27500	155606	4389007250	00	0.00	N	5	-1550
712	20220530	29050	27650	29400	27650	221864	6379762150	00	0.00	N	2	1450
713	20220527	27600	27200	27650	27200	95113	2612421000	00	0.00	N	2	550
714	20220526	27050	26500	27150	26500	69907	1887416200	00	0.00	N	2	250
715	20220525	26800	26750	27050	26550	64282	1725795050	00	0.00	N	3	0
716	20220524	26800	26450	26800	26450	28936	770689100	00	0.00	N	3	0
717	20220523	26800	26900	26900	26450	42569	1132924350	00	0.00	N	3	0
718	20220520	26800	26450	26800	26450	47789	1276460850	00	0.00	N	2	350
719	20220519	26450	26500	26750	26200	53433	1411494900	00	0.00	N	5	-250
720	20220518	26700	26600	26900	26150	41480	1105598700	00	0.00	N	5	-50
721	20220517	26750	26700	27000	26650	49541	1325042300	00	0.00	N	2	50
722	20220516	26700	26600	26800	26400	65388	1741401700	00	0.00	N	2	100