KissMeData/003120/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	15650	15570	15740	15540	5445	85218750	00	0.00	N	2	110
3	20250422	15540	15460	15650	15400	5835	90438425	00	0.00	N	2	110
4	20250421	15430	15330	15480	15290	1430	22075265	00	0.00	N	2	100
5	20250418	15330	15245	15480	15210	12068	185056885	00	0.00	N	2	50
6	20250417	15280	15200	15420	15080	20123	307121985	00	0.00	N	2	80
7	20250416	15200	15170	15280	15110	1435	21780280	00	0.00	N	2	30
8	20250415	15170	15270	15280	15030	1023	15539105	00	0.00	N	5	-30
9	20250414	15200	14920	15200	14910	3340	50189470	00	0.00	N	2	280
10	20250411	14920	14630	15070	14500	18140	266189770	00	0.00	N	5	-260
11	20250410	15180	14890	15200	14880	6883	103369495	00	0.00	N	2	370
12	20250409	14810	14900	14900	14520	4666	68342540	00	0.00	N	5	-20
13	20250408	14830	14900	14930	14760	3966	58745345	00	0.00	N	3	0
14	20250407	14830	15100	15100	14820	10144	151092930	00	0.00	N	5	-270
15	20250404	15100	15000	15110	15000	1587	23867000	00	0.00	N	5	-20
16	20250403	15120	15100	15120	14990	1244	18728810	00	0.00	N	5	-20
17	20250402	15140	15300	15300	15110	3196	48387610	00	0.00	N	5	-170
18	20250401	15310	15120	15310	15100	4815	72945240	00	0.00	N	2	140
19	20250331	15170	15330	15330	15080	3749	56787100	00	0.00	N	5	-160
20	20250328	15330	15360	15360	15170	1302	19808235	00	0.00	N	3	0
21	20250327	15330	15330	15340	15250	529	8084815	00	0.00	N	3	0
22	20250326	15330	15320	15450	15300	695	10672520	00	0.00	N	2	40
23	20250325	15290	15220	15290	15220	1256	19170850	00	0.00	N	2	50
24	20250324	15240	15230	15240	15120	6820	103530160	00	0.00	N	2	10
25	20250321	15230	15310	15310	15210	2551	38873150	00	0.00	N	5	-70
26	20250320	15300	15290	15310	15250	1110	16955380	00	0.00	N	2	10
27	20250319	15290	15300	15300	15250	1076	16430415	00	0.00	N	2	10
28	20250318	15280	15270	15340	15270	1448	22156645	00	0.00	N	5	-60
29	20250317	15340	15350	15520	15250	3510	53757065	00	0.00	N	5	-10
30	20250314	15350	15390	15390	15240	1805	27594630	00	0.00	N	3	0
31	20250313	15350	15270	15420	15190	3047	46578325	00	0.00	N	2	80
32	20250312	15270	15270	15300	15200	1331	20308410	00	0.00	N	3	0
33	20250311	15270	15140	15280	15100	5707	86521480	00	0.00	N	2	50
34	20250310	15220	15220	15380	15150	3790	57744260	00	0.00	N	5	-80
35	20250307	15300	15400	15490	15150	4175	64009340	00	0.00	N	5	-30
36	20250306	15330	15380	15380	15120	1614	24679035	00	0.00	N	2	40
37	20250305	15290	15250	15290	15000	3097	46890950	00	0.00	N	2	160
38	20250304	15130	15470	15480	15130	9896	150279170	00	0.00	N	5	-240
39	20250228	15370	15570	15570	15370	6047	93393750	00	0.00	N	5	-150
40	20250227	15520	15580	15580	15450	1224	18983810	00	0.00	N	3	0
41	20250226	15520	15590	15590	15350	3613	55688210	00	0.00	N	2	110
42	20250225	15410	15600	15600	15350	8801	135850080	00	0.00	N	5	-130
43	20250224	15540	15600	15600	15410	2008	31040650	00	0.00	N	3	0
44	20250221	15540	15550	15600	15500	3714	57615500	00	0.00	N	5	-10
45	20250220	15550	15610	15610	15500	1724	26743060	00	0.00	N	2	50
46	20250219	15500	15590	15590	15450	1137	17638970	00	0.00	N	5	-90
47	20250218	15590	15550	15590	15460	3197	49549880	00	0.00	N	2	110
48	20250217	15480	15360	15510	15360	1711	26445970	00	0.00	N	3	0
49	20250214	15480	15500	15610	15460	4942	76572730	00	0.00	N	2	10
50	20250213	15470	15690	15690	15430	6111	94665370	00	0.00	N	5	-80
51	20250212	15550	15500	15580	15460	4016	62297190	00	0.00	N	2	50
52	20250211	15500	15680	15680	15470	2901	45013910	00	0.00	N	5	-40
53	20250210	15540	15500	15710	15420	7042	109504420	00	0.00	N	2	40
54	20250207	15500	15410	15850	15390	6516	101010020	00	0.00	N	2	30
55	20250206	15470	15490	15900	15450	9471	147909810	00	0.00	N	5	-50
56	20250205	15520	15660	15680	15480	5639	87479660	00	0.00	N	5	-100
57	20250204	15620	15990	15990	15490	12944	201876330	00	0.00	N	5	-40
58	20250203	15660	15850	16240	15420	19558	305023110	00	0.00	N	5	-190
59	20250131	15850	15800	15930	15720	2200	34779350	00	0.00	N	2	130
60	20250124	15720	15610	15830	15550	11494	180422920	00	0.00	N	2	110
61	20250123	15610	15660	16330	15540	5898	92227680	00	0.00	N	5	-170
62	20250122	15780	15940	16090	15770	8522	134806020	00	0.00	N	5	-170
63	20250121	15950	16040	16040	15750	5923	93873560	00	0.00	N	5	-130
64	20250120	16080	16080	16530	15000	12168	194195690	00	0.00	N	3	0
65	20250117	16080	16080	16250	16000	6142	98615930	00	0.00	N	3	0
66	20250116	16080	16100	16200	16010	4363	70173190	00	0.00	N	2	10
67	20250115	16070	16200	16380	16000	11318	182396590	00	0.00	N	5	-30
68	20250114	16100	16780	16780	16070	10596	171152030	00	0.00	N	5	-170
69	20250113	16270	16350	16670	16150	12549	205867330	00	0.00	N	5	-110
70	20250110	16380	16460	16850	16280	7707	126668770	00	0.00	N	5	-20
71	20250109	16400	16770	16860	16280	21714	359948440	00	0.00	N	5	-470
72	20250108	16870	17140	17390	16500	69031	1162607800	00	0.00	N	5	-20
73	20250107	16890	16500	17100	15990	102897	1717241790	00	0.00	N	2	640
74	20250106	16250	15570	16300	15200	30438	484001540	00	0.00	N	2	930
75	20250103	15320	15540	15540	15290	4232	65013650	00	0.00	N	5	-30
76	20250102	15350	15500	15500	15300	5371	82552890	00	0.00	N	5	-150
77	20241230	15500	15400	15770	15320	7192	110902410	00	0.00	N	2	100
78	20241227	15400	15580	15770	15200	19092	293450990	02	0.00	N	5	-750
79	20241226	16150	16110	16190	16060	23502	378961400	00	0.00	N	2	90
80	20241224	16060	16000	16240	15950	6872	110034370	00	0.00	N	2	60
81	20241223	16000	15960	16140	15930	8403	134418170	00	0.00	N	2	40
82	20241220	15960	15910	16030	15800	4355	69044930	00	0.00	N	5	-40
83	20241219	16000	16060	16060	15900	1096	17521710	00	0.00	N	3	0
84	20241218	16000	16030	16040	15940	6115	97797540	00	0.00	N	5	-30
85	20241217	16030	16030	16040	15980	2606	41735660	00	0.00	N	3	0
86	20241216	16030	16030	16060	15960	8702	139354180	00	0.00	N	2	80
87	20241213	15950	16000	16080	15910	3787	60528970	00	0.00	N	5	-50
88	20241212	16000	15950	16060	15760	6558	104360900	00	0.00	N	2	50
89	20241211	15950	15940	15950	15860	9752	154975400	00	0.00	N	2	160
90	20241210	15790	15330	15940	15330	10597	165842100	00	0.00	N	2	490
91	20241209	15300	16050	16230	15300	8831	137310140	00	0.00	N	5	-750
92	20241206	16050	15900	16280	15830	4195	66715440	00	0.00	N	2	150
93	20241205	15900	16210	16350	15900	4276	68892860	00	0.00	N	5	-320
94	20241204	16220	16490	16490	15580	9708	155709200	00	0.00	N	5	-280
95	20241203	16500	16290	16600	16170	3893	63653380	00	0.00	N	2	350
96	20241202	16150	16100	16300	16030	4036	65194570	00	0.00	N	2	50
97	20241129	16100	16120	16300	15980	9935	159238040	00	0.00	N	5	-200
98	20241128	16300	15980	16300	15940	9115	146128700	00	0.00	N	2	310
99	20241127	15990	15860	16030	15800	3968	63010710	00	0.00	N	3	0
100	20241126	15990	16050	16100	15820	2385	37975150	00	0.00	N	5	-60
101	20241125	16050	16110	16110	15750	9482	150633000	00	0.00	N	3	0
102	20241122	16050	16000	16330	15850	5946	94701030	00	0.00	N	2	130
103	20241121	15920	15900	15950	15840	2485	39501530	00	0.00	N	2	50
104	20241120	15870	15750	15950	15750	1555	24666940	00	0.00	N	2	30
105	20241119	15840	15760	16000	15730	1905	30110380	00	0.00	N	2	40
106	20241118	15800	15550	16200	15550	6522	103605310	00	0.00	N	2	190
107	20241115	15610	15690	15970	15500	2862	44712250	00	0.00	N	5	-80
108	20241114	15690	16190	16190	15200	3580	55436410	00	0.00	N	2	200
109	20241113	15490	15800	16560	15400	6817	106466140	00	0.00	N	5	-340
110	20241112	15830	15920	16080	15810	4404	69878010	00	0.00	N	5	-250
111	20241111	16080	16240	16240	15780	3241	51474250	00	0.00	N	2	170
112	20241108	15910	15950	16190	15890	5702	90984940	00	0.00	N	5	-40
113	20241107	15950	16200	16200	15820	1697	27021970	00	0.00	N	2	10
114	20241106	15940	15810	16240	15810	2051	32697510	00	0.00	N	2	100
115	20241105	15840	16250	16250	15600	2533	40164180	00	0.00	N	5	-10
116	20241104	15850	15510	16260	15510	3574	56540930	00	0.00	N	2	220
117	20241101	15630	15900	15900	15600	5248	82341030	00	0.00	N	5	-180
118	20241031	15810	15820	16100	15790	6887	109142730	00	0.00	N	5	-90
119	20241030	15900	16150	16150	15850	3776	60064320	00	0.00	N	5	-80
120	20241029	15980	16000	16180	15980	1865	29822590	00	0.00	N	3	0
121	20241028	15980	15680	16960	15680	9870	158354730	00	0.00	N	2	120
122	20241025	15860	15840	16130	15710	3661	58121110	00	0.00	N	2	20
123	20241024	15840	15540	16000	15500	3736	58282970	00	0.00	N	2	300
124	20241023	15540	15750	15840	15500	8309	129330190	00	0.00	N	5	-90
125	20241022	15630	15860	16000	15600	15331	240675350	00	0.00	N	5	-230
126	20241021	15860	15750	16320	15750	5909	93593810	00	0.00	N	5	-160
127	20241018	16020	16290	16290	15840	2932	46979350	00	0.00	N	2	40
128	20241017	15980	15850	16000	15820	11088	176377690	00	0.00	N	2	140
129	20241016	15840	16100	16270	15830	19724	314062460	00	0.00	N	5	-260
130	20241015	16100	16310	16310	16020	7680	123539760	00	0.00	N	5	-120
131	20241014	16220	16420	16430	16000	13806	222588450	00	0.00	N	5	-200
132	20241011	16420	16680	16680	16310	1960	32210800	00	0.00	N	5	-60
133	20241010	16480	16500	16590	16210	7219	118352070	00	0.00	N	2	250
134	20241008	16230	16540	16700	16230	5879	96860970	00	0.00	N	5	-310
135	20241007	16540	16690	16690	16470	683	11290250	00	0.00	N	2	40
136	20241004	16500	16720	16720	16400	3107	51494080	00	0.00	N	5	-190
137	20241002	16690	16500	16730	16500	1143	18934000	00	0.00	N	2	90
138	20240930	16600	16800	16800	16600	1495	24910530	00	0.00	N	5	-80
139	20240927	16680	16830	16830	16600	2004	33434190	00	0.00	N	5	-50
140	20240926	16730	16850	16850	16690	1623	27192780	00	0.00	N	5	-70
141	20240925	16800	16570	16800	16430	917	15278890	00	0.00	N	2	230
142	20240924	16570	16930	16930	16500	3826	63467870	00	0.00	N	5	-230
143	20240923	16800	16900	16940	16750	1107	18573480	00	0.00	N	2	20
144	20240920	16780	16730	16950	16690	4397	73699140	00	0.00	N	2	50
145	20240919	16730	16960	16990	16510	2302	38664670	00	0.00	N	2	10
146	20240913	16720	16990	17000	16580	2523	42164340	00	0.00	N	3	0
147	20240912	16720	16500	16740	16500	582	9709040	00	0.00	N	2	220
148	20240911	16500	17020	17470	16370	6804	113613300	00	0.00	N	5	-520
149	20240910	17020	17100	17470	16850	1887	32026390	00	0.00	N	5	-20
150	20240909	17040	16820	17140	16750	1936	32614220	00	0.00	N	2	220
151	20240906	16820	17130	17130	16800	5076	86130420	00	0.00	N	5	-310
152	20240905	17130	16910	17480	16910	541	9241130	00	0.00	N	2	230
153	20240904	16900	17190	17190	16840	4595	78233810	00	0.00	N	5	-70
154	20240903	16970	17280	17310	16970	2896	49858590	00	0.00	N	5	-270
155	20240902	17240	17170	17380	17120	1438	24770730	00	0.00	N	2	70
156	20240830	17170	17350	17350	16760	1152	19763810	00	0.00	N	5	-60
157	20240829	17230	17470	17480	17100	1565	26877160	00	0.00	N	2	10
158	20240828	17220	17300	17300	17110	1394	23979480	00	0.00	N	2	30
159	20240827	17190	17090	17260	17010	1503	25682070	00	0.00	N	2	100
160	20240826	17090	17100	17560	16860	720	12298140	00	0.00	N	5	-10
161	20240823	17100	17000	17110	17000	1071	18259510	00	0.00	N	2	80
162	20240822	17020	16990	17120	16990	578	9844540	00	0.00	N	5	-130
163	20240821	17150	17480	17480	17000	942	16097640	00	0.00	N	2	40
164	20240820	17110	17190	17210	17000	857	14650890	00	0.00	N	2	120
165	20240819	16990	17150	17170	16990	1185	20281940	00	0.00	N	5	-160
166	20240816	17150	17030	17160	16980	2443	41799580	00	0.00	N	2	150
167	20240814	17000	16940	17150	16940	2329	39605810	00	0.00	N	2	60
168	20240813	16940	17090	17090	16630	3404	57060720	00	0.00	N	3	0
169	20240812	16940	16470	16990	16440	2535	41922990	00	0.00	N	2	460
170	20240809	16480	16990	16990	16480	4312	71784560	00	0.00	N	2	20
171	20240808	16460	16200	16500	16040	4415	72583660	00	0.00	N	2	260
172	20240807	16200	15390	16320	15390	5149	82187090	00	0.00	N	2	640
173	20240806	15560	15670	16070	15300	23238	363932840	00	0.00	N	5	-110
174	20240805	15670	16200	16940	15310	10391	168654370	00	0.00	N	5	-1610
175	20240802	17280	17590	17590	17270	4240	73748010	00	0.00	N	5	-310
176	20240801	17590	17580	17660	17530	1823	32005000	00	0.00	N	2	10
177	20240731	17580	17710	17710	17460	5587	97932280	00	0.00	N	5	-130
178	20240730	17710	18070	18070	17700	931	16527990	00	0.00	N	5	-90
179	20240729	17800	17810	17990	17650	2059	36572780	00	0.00	N	5	-10
180	20240726	17810	17810	18240	17750	6928	123300510	00	0.00	N	5	-150
181	20240725	17960	18110	18240	17960	8857	159695490	00	0.00	N	5	-220
182	20240724	18180	18380	18540	18040	13517	246647270	00	0.00	N	5	-200
183	20240723	18380	18370	18680	18370	378	6984110	00	0.00	N	2	10
184	20240722	18370	18510	18570	18370	4226	77771050	00	0.00	N	5	-40
185	20240719	18410	18840	18840	18320	1296	23900760	00	0.00	N	2	50
186	20240718	18360	18380	18440	18350	1107	20351080	00	0.00	N	5	-60
187	20240717	18420	18420	18640	18400	1399	25777340	00	0.00	N	3	0
188	20240716	18420	18700	18700	18410	2304	42435300	00	0.00	N	5	-40
189	20240715	18460	18650	18740	18460	2643	49009480	00	0.00	N	5	-190
190	20240712	18650	18900	18900	18370	2152	40031410	00	0.00	N	2	150
191	20240711	18500	18690	18690	18500	2234	41459400	00	0.00	N	5	-70
192	20240710	18570	18690	18700	18500	1130	20978790	00	0.00	N	2	40
193	20240709	18530	18770	18770	18500	1547	28761610	00	0.00	N	3	0
194	20240708	18530	18600	18870	18500	3745	69897010	00	0.00	N	5	-70
195	20240705	18600	19000	19000	18000	3313	61530670	00	0.00	N	2	20
196	20240704	18580	18920	18920	18510	1952	36329420	00	0.00	N	5	-120
197	20240703	18700	18940	18940	18700	1169	21915030	00	0.00	N	3	0
198	20240702	18700	18750	18960	18700	808	15149040	00	0.00	N	5	-50
199	20240701	18750	19000	19100	18740	3591	67504590	00	0.00	N	5	-30
200	20240628	18780	18800	18810	18600	576	10789250	00	0.00	N	5	-20
201	20240627	18800	18990	18990	18700	908	17029370	00	0.00	N	2	20
202	20240626	18780	19000	19000	18740	2997	56382950	00	0.00	N	2	40
203	20240625	18740	18590	18840	18540	3451	64386550	00	0.00	N	2	150
204	20240624	18590	18600	18600	18510	1763	32707840	00	0.00	N	3	0
205	20240621	18590	18350	18590	18350	2910	53754690	00	0.00	N	2	140
206	20240620	18450	18570	18570	18420	1366	25201280	00	0.00	N	3	0
207	20240619	18450	18530	18570	18440	4994	92249740	00	0.00	N	3	0
208	20240618	18450	18600	18640	18430	5730	105948280	00	0.00	N	5	-50
209	20240617	18500	18520	18830	18370	6993	129541730	00	0.00	N	5	-20
210	20240614	18520	18410	18800	18410	2604	48118260	00	0.00	N	2	20
211	20240613	18500	18890	18890	18480	4965	92149010	00	0.00	N	5	-110
212	20240612	18610	18950	18950	18400	6658	123042550	00	0.00	N	2	110
213	20240611	18500	18990	18990	18440	8232	152626490	00	0.00	N	5	-20
214	20240610	18520	18990	18990	18500	16447	306221760	00	0.00	N	5	-240
215	20240607	18760	19440	19440	18760	5286	99599050	00	0.00	N	5	-150
216	20240605	18910	19000	19000	18820	2047	38595880	00	0.00	N	2	80
217	20240604	18830	19000	19000	18800	5796	109492020	00	0.00	N	5	-220
218	20240603	19050	19050	20050	18950	7916	151752290	00	0.00	N	3	0
219	20240531	19050	19010	19050	18850	1734	32916880	00	0.00	N	2	150
220	20240530	18900	19090	19090	18800	7921	149477230	00	0.00	N	5	-90
221	20240529	18990	19020	19490	18960	7125	136021920	00	0.00	N	5	-210
222	20240528	19200	19590	19590	19070	8119	156210760	00	0.00	N	5	-50
223	20240527	19250	19770	19770	19200	17695	343311510	00	0.00	N	5	-430
224	20240524	19680	19700	19730	19520	8167	160202290	00	0.00	N	5	-20
225	20240523	19700	19790	19860	19690	1716	33887590	00	0.00	N	5	-60
226	20240522	19760	19720	19860	19620	2732	53908370	00	0.00	N	2	90
227	20240521	19670	19720	19720	19550	3381	66254770	00	0.00	N	2	50
228	20240520	19620	19770	19770	19450	7706	150847660	00	0.00	N	2	20
229	20240517	19600	19550	19670	19200	3951	76979210	00	0.00	N	3	0
230	20240516	19600	19920	19920	19410	6500	127157600	00	0.00	N	5	-110
231	20240514	19710	19840	19970	19580	12127	238926000	00	0.00	N	5	-10
232	20240513	19720	19860	19860	19690	3408	67258650	00	0.00	N	5	-110
233	20240510	19830	19900	19920	19780	5382	106773110	00	0.00	N	2	40
234	20240509	19790	19890	19920	19790	5713	113468810	00	0.00	N	5	-50
235	20240508	19840	19770	19840	19700	2943	58142550	00	0.00	N	2	70
236	20240507	19770	19790	19890	19590	14270	282116600	00	0.00	N	5	-20
237	20240503	19790	19970	19970	19540	5400	106122940	00	0.00	N	2	10
238	20240502	19780	19880	19890	19630	3210	63440930	00	0.00	N	5	-120
239	20240430	19900	20450	20450	19830	3394	67470230	00	0.00	N	2	40
240	20240429	19860	19990	19990	19670	3715	73733060	00	0.00	N	2	80
241	20240426	19780	19750	19790	19500	4580	89898660	00	0.00	N	2	30
242	20240425	19750	20000	20000	19500	9214	181644160	00	0.00	N	2	50
243	20240424	19700	20000	20000	19700	6263	123821070	00	0.00	N	5	-150
244	20240423	19850	19080	19920	19080	11132	218071820	00	0.00	N	2	630
245	20240422	19220	18810	19250	18790	14127	267295460	00	0.00	N	2	410
246	20240419	18810	19080	19310	18310	33229	621125350	00	0.00	N	5	-270
247	20240418	19080	19000	19200	18930	16872	321906020	00	0.00	N	2	20
248	20240417	19060	19860	19860	18930	26399	505462300	00	0.00	N	5	-350
249	20240416	19410	19980	19980	19170	27582	534928090	00	0.00	N	5	-580
250	20240415	19990	20600	20650	19740	56218	1126163240	00	0.00	N	5	-610
251	20240412	20600	20950	21000	20450	12224	252207650	00	0.00	N	5	-150
252	20240411	20750	20700	20800	20200	8296	170104950	00	0.00	N	3	0
253	20240409	20750	20950	21200	20750	2122	44158400	00	0.00	N	5	-50
254	20240408	20800	21000	21000	20650	3324	68979700	00	0.00	N	2	50
255	20240405	20750	21150	21150	20650	5712	118658900	00	0.00	N	5	-250
256	20240404	21000	21250	21250	20700	3008	63026550	00	0.00	N	2	150
257	20240403	20850	21200	21200	20800	13114	274416800	00	0.00	N	5	-150
258	20240402	21000	21500	21650	20900	17937	379826750	00	0.00	N	5	-550
259	20240401	21550	21750	21750	21000	4564	97061700	00	0.00	N	2	250
260	20240329	21300	22050	22050	21200	18485	397756900	00	0.00	N	5	-50
261	20240328	21350	21850	21850	21350	11710	251938000	00	0.00	N	5	-250
262	20240327	21600	22150	22150	21550	14365	310894600	00	0.00	N	5	-350
263	20240326	21950	22650	22750	21800	31134	688395000	00	0.00	N	5	-700
264	20240325	22650	22700	22850	22300	16003	360278550	00	0.00	N	5	-200
265	20240322	22850	22650	23300	22350	16409	374377050	00	0.00	N	2	200
266	20240321	22650	23100	23200	22600	34946	795974300	00	0.00	N	5	-1050
267	20240320	23700	22950	24500	22950	88701	2098250900	00	0.00	N	2	1250
268	20240319	22450	22400	22750	22300	2213	49714700	00	0.00	N	2	50
269	20240318	22400	22250	22600	22150	3626	81023100	00	0.00	N	2	150
270	20240315	22250	21950	22600	21900	7179	158669950	00	0.00	N	2	350
271	20240314	21900	21850	22200	21650	4482	97955700	00	0.00	N	2	50
272	20240313	21850	21950	21950	21500	10876	235888100	00	0.00	N	5	-50
273	20240312	21900	22100	22100	21500	5451	118226000	00	0.00	N	3	0
274	20240311	21900	22000	22000	21400	5304	115644150	00	0.00	N	5	-100
275	20240308	22000	22250	22250	21750	13738	301700550	00	0.00	N	5	-200
276	20240307	22200	22850	23050	22150	9344	208322800	00	0.00	N	5	-550
277	20240306	22750	22700	23000	22500	3498	79898500	00	0.00	N	2	50
278	20240305	22700	22700	23000	22100	11305	254454550	00	0.00	N	3	0
279	20240304	22700	23050	23150	22100	22822	515843300	00	0.00	N	5	-350
280	20240229	23050	23200	23300	22500	10444	237967700	00	0.00	N	5	-100
281	20240228	23150	23050	23150	22750	5703	130943100	00	0.00	N	2	150
282	20240227	23000	24000	24050	22700	24770	574958250	00	0.00	N	5	-1000
283	20240226	24000	24250	24350	23600	20053	481906250	00	0.00	N	5	-250
284	20240223	24250	23800	24600	23400	20356	492170000	00	0.00	N	2	800
285	20240222	23450	23550	23650	23150	8121	189989250	00	0.00	N	2	150
286	20240221	23300	23700	23900	23300	11257	264580900	00	0.00	N	5	-400
287	20240220	23700	23600	23950	23300	13337	315086700	00	0.00	N	2	100
288	20240219	23600	23650	24400	23600	13992	335097950	00	0.00	N	5	-50
289	20240216	23650	23050	23900	23050	13205	310567500	00	0.00	N	2	750
290	20240215	22900	22900	23250	22700	9700	222182900	00	0.00	N	3	0
291	20240214	22900	22850	23300	22850	12091	278508900	00	0.00	N	5	-400
292	20240213	23300	23700	23950	22950	23470	547345000	00	0.00	N	5	-400
293	20240208	23700	24150	24150	23600	16076	382111050	00	0.00	N	5	-100
294	20240207	23800	23900	24400	23150	21401	506784500	00	0.00	N	5	-100
295	20240206	23900	25200	25250	23800	48774	1187724850	00	0.00	N	5	-1550
296	20240205	25450	24000	25500	23500	86261	2142223050	00	0.00	N	2	1500
297	20240202	23950	24150	25300	23600	40431	980105700	00	0.00	N	2	100
298	20240201	23850	23350	25650	23100	180574	4416918950	00	0.00	N	2	750
299	20240131	23100	22750	23200	22200	28430	650174500	00	0.00	N	2	550
300	20240130	22550	22400	23250	22050	30404	685742350	00	0.00	N	2	600
301	20240129	21950	21300	21950	21250	10670	231292300	00	0.00	N	2	700
302	20240126	21250	20950	21500	20750	9093	192952800	00	0.00	N	2	500
303	20240125	20750	21000	21000	20500	4013	82762950	00	0.00	N	2	150
304	20240124	20600	21000	21250	20600	3488	72155200	00	0.00	N	5	-200
305	20240123	20800	20850	21250	20700	3777	78776700	00	0.00	N	5	-50
306	20240122	20850	21450	21500	20600	9110	189127200	00	0.00	N	3	0
307	20240119	20850	21050	21300	20850	3840	80951300	00	0.00	N	5	-150
308	20240118	21000	20600	22000	20550	13733	288061650	00	0.00	N	2	200
309	20240117	20800	21300	21300	20800	8555	179114550	00	0.00	N	5	-500
310	20240116	21300	21050	21300	20950	5056	106883500	00	0.00	N	2	250
311	20240115	21050	20850	21300	20850	7326	154058300	00	0.00	N	3	0
312	20240112	21050	21250	21450	20800	10264	215440700	00	0.00	N	5	-150
313	20240111	21200	21050	21300	20950	7026	148689450	00	0.00	N	3	0
314	20240110	21200	21450	21750	21100	9745	207124950	00	0.00	N	5	-600
315	20240109	21800	21500	21800	21400	7460	160963650	00	0.00	N	2	300
316	20240108	21500	22250	22500	20900	60312	1287851100	00	0.00	N	5	-750
317	20240105	22250	22250	22750	22000	14375	321648150	00	0.00	N	3	0
318	20240104	22250	22900	23300	22250	13298	298299800	00	0.00	N	5	-700
319	20240103	22950	22650	23100	22500	12986	296408550	00	0.00	N	2	300
320	20240102	22650	23400	23600	22300	34330	778531950	00	0.00	N	5	-1000
321	20231228	23650	23900	24350	23500	25925	617976450	00	0.00	N	5	-100
322	20231227	23750	25000	25500	23350	93637	2282324050	02	0.00	N	5	-3500
323	20231226	27250	27400	27550	26900	69205	1883189950	00	0.00	N	2	700
324	20231222	26550	26000	27200	25300	47403	1253982950	00	0.00	N	2	550
325	20231221	26000	25150	26450	25150	31759	818366850	00	0.00	N	2	850
326	20231220	25150	25050	25350	25000	17387	437946350	00	0.00	N	2	150
327	20231219	25000	24900	25150	24650	14664	366037850	00	0.00	N	2	100
328	20231218	24900	24350	25550	24200	27386	686526300	00	0.00	N	2	750
329	20231215	24150	24300	24750	23900	13445	326081650	00	0.00	N	5	-150
330	20231214	24300	24000	24300	23450	20600	490924650	00	0.00	N	2	300
331	20231213	24000	24800	24800	23950	18600	451821600	00	0.00	N	5	-950
332	20231212	24950	24600	25100	24600	17885	444739150	00	0.00	N	5	-50
333	20231211	25000	25050	25600	24800	31334	785453800	00	0.00	N	5	-400
334	20231208	25400	25000	25700	24100	73801	1849529800	00	0.00	N	5	-250
335	20231207	25650	22600	29000	22550	406830	10763034550	00	0.00	N	2	3050
336	20231206	22600	21950	22700	21800	19669	438677700	00	0.00	N	2	700
337	20231205	21900	21500	21950	21350	9119	198243850	00	0.00	N	2	400
338	20231204	21500	21650	21850	21450	5493	118417500	00	0.00	N	5	-100
339	20231201	21600	21500	21700	21350	9698	208947350	00	0.00	N	2	150
340	20231130	21450	21800	21800	21450	2191	47197350	00	0.00	N	5	-150
341	20231129	21600	21650	21650	21450	3152	67836000	00	0.00	N	5	-50
342	20231128	21650	21800	21900	21650	3955	85937750	00	0.00	N	5	-150
343	20231127	21800	21700	22000	21650	4251	92490050	00	0.00	N	2	100
344	20231124	21700	21600	22000	21550	4011	87465800	00	0.00	N	2	150
345	20231123	21550	21800	21900	21500	4483	97003950	00	0.00	N	5	-250
346	20231122	21800	21950	22050	21500	4952	107554650	00	0.00	N	5	-50
347	20231121	21850	20800	21850	20750	9869	212699900	00	0.00	N	2	950
348	20231120	20900	20400	21050	20400	4400	91463100	00	0.00	N	2	550
349	20231117	20350	20350	20450	20250	2872	58523050	00	0.00	N	5	-50
350	20231116	20400	20150	20400	20100	4013	81347600	00	0.00	N	2	50
351	20231115	20350	20200	20750	20000	3161	63937450	00	0.00	N	2	250
352	20231114	20100	20200	20250	20000	5694	114519250	00	0.00	N	2	50
353	20231113	20050	19950	20400	19950	3912	78847590	00	0.00	N	2	50
354	20231110	20000	20150	20550	19900	3828	77127940	00	0.00	N	2	10
355	20231109	19990	20600	20600	19950	6186	124863780	00	0.00	N	5	-660
356	20231108	20650	20400	21300	20200	9132	188554500	00	0.00	N	2	450
357	20231107	20200	19970	20200	19960	4983	99895990	00	0.00	N	2	230
358	20231106	19970	20000	20150	19860	8220	164305760	00	0.00	N	2	170
359	20231103	19800	19620	19850	19350	5085	99821200	00	0.00	N	2	350
360	20231102	19450	19160	19570	19150	4655	90162590	00	0.00	N	2	300
361	20231101	19150	19690	19690	19130	5426	105273540	00	0.00	N	5	-370
362	20231031	19520	20000	20200	18710	11623	225669400	00	0.00	N	5	-480
363	20231030	20000	20100	20100	19860	3843	76678470	00	0.00	N	3	0
364	20231027	20000	19640	20100	19640	6774	134267290	00	0.00	N	3	0
365	20231026	20000	20300	20350	19760	4820	96724360	00	0.00	N	5	-600
366	20231025	20600	20900	20900	20550	3858	79819950	00	0.00	N	5	-300
367	20231024	20900	21050	21200	19600	9363	190269870	00	0.00	N	5	-150
368	20231023	21050	21400	21400	21000	7355	155369300	00	0.00	N	5	-350
369	20231020	21400	21700	21700	21100	4562	96926950	00	0.00	N	5	-300
370	20231019	21700	21950	21950	21350	9515	205333100	00	0.00	N	5	-250
371	20231018	21950	22100	22300	21500	2827	61964550	00	0.00	N	5	-50
372	20231017	22000	22200	22350	21850	3758	82706300	00	0.00	N	5	-150
373	20231016	22150	21700	22200	21700	4055	88639300	00	0.00	N	2	50
374	20231013	22100	22700	22700	21750	1419	31299850	00	0.00	N	5	-100
375	20231012	22200	22500	22950	22100	5160	115847600	00	0.00	N	5	-300
376	20231011	22500	21750	22500	21750	2477	54876550	00	0.00	N	2	600
377	20231010	21900	21600	21950	21600	6956	151344650	00	0.00	N	3	0
378	20231006	21900	21100	21900	21100	2269	49063600	00	0.00	N	2	600
379	20231005	21300	21250	22000	21250	3426	73489200	00	0.00	N	5	-100
380	20231004	21400	21950	21950	21250	11308	243723450	00	0.00	N	2	200
381	20230927	21200	21300	21500	21100	4654	99021650	00	0.00	N	2	50
382	20230926	21150	21200	21250	20950	6459	136172900	00	0.00	N	3	0
383	20230925	21150	21200	21450	21000	3850	81215150	00	0.00	N	5	-50
384	20230922	21200	20900	21400	20900	2867	60825100	00	0.00	N	5	-100
385	20230921	21300	22000	22200	21300	6681	144019850	00	0.00	N	5	-550
386	20230920	21850	22350	22350	21850	4243	93327950	00	0.00	N	5	-400
387	20230919	22250	22200	22500	21900	4812	106468050	00	0.00	N	2	200
388	20230918	22050	21700	22750	21550	14463	321368950	00	0.00	N	2	150
389	20230915	21900	21800	21900	21500	4901	106849450	00	0.00	N	2	250
390	20230914	21650	21200	21750	21200	2506	54026400	00	0.00	N	2	450
391	20230913	21200	20900	21650	20900	2878	61352300	00	0.00	N	5	-200
392	20230912	21400	21700	21800	20550	6305	135253050	00	0.00	N	5	-250
393	20230911	21650	21950	21950	21450	7674	166433850	00	0.00	N	3	0
394	20230908	21650	21350	21800	21350	3838	83119400	00	0.00	N	2	150
395	20230907	21500	21500	21550	21000	2790	59579150	00	0.00	N	2	150
396	20230906	21350	21900	21900	21000	11547	246296550	00	0.00	N	5	-500
397	20230905	21850	22200	22200	21500	10512	228750400	00	0.00	N	5	-350
398	20230904	22200	22150	22400	21850	10281	226298200	00	0.00	N	5	-50
399	20230901	22250	22100	22250	21900	5801	128506150	00	0.00	N	2	200
400	20230831	22050	21900	22100	21700	4967	108582250	00	0.00	N	2	250
401	20230830	21800	22250	22400	21800	10301	225374300	00	0.00	N	5	-300
402	20230829	22100	21950	22100	21700	4064	88879200	00	0.00	N	2	150
403	20230828	21950	22050	22150	21700	5621	122938150	00	0.00	N	5	-100
404	20230825	22050	22200	22500	21700	3203	70431650	00	0.00	N	2	200
405	20230824	21850	22000	22050	21650	1742	38068000	00	0.00	N	5	-150
406	20230823	22000	22500	22500	21650	1764	38677400	00	0.00	N	2	150
407	20230822	21850	21900	22150	21700	3539	77364100	00	0.00	N	5	-50
408	20230821	21900	21850	22300	21700	6273	137730750	00	0.00	N	2	50
409	20230818	21850	22250	22350	21750	6783	149010400	00	0.00	N	5	-700
410	20230817	22550	22700	22700	21500	16326	360232550	00	0.00	N	5	-50
411	20230816	22600	23700	23700	22400	14901	337728750	00	0.00	N	5	-950
412	20230814	23550	24000	24050	23400	4907	115933050	00	0.00	N	5	-550
413	20230811	24100	23900	24250	23850	4449	107035950	00	0.00	N	2	200
414	20230810	23900	24000	24250	23450	5610	134052050	00	0.00	N	5	-100
415	20230809	24000	23900	24150	23700	9092	217962950	00	0.00	N	2	200
416	20230808	23800	24600	24600	23200	5393	129369500	00	0.00	N	5	-500
417	20230807	24300	24250	24500	23950	2933	70834200	00	0.00	N	2	50
418	20230804	24250	24200	24700	24100	3735	90417750	00	0.00	N	2	50
419	20230803	24200	24250	24450	23800	5887	141800150	00	0.00	N	5	-300
420	20230802	24500	24750	24750	23800	10306	249440500	00	0.00	N	5	-250
421	20230801	24750	24450	24850	24150	6775	166759150	00	0.00	N	2	600
422	20230731	24150	23600	24250	23600	5468	131309850	00	0.00	N	2	550
423	20230728	23600	23450	24100	23400	5504	130462550	00	0.00	N	2	150
424	20230727	23450	23200	24800	23200	6900	163049550	00	0.00	N	2	50
425	20230726	23400	24300	24300	22800	21855	506634950	00	0.00	N	5	-900
426	20230725	24300	25200	25200	24100	9317	228780500	00	0.00	N	5	-900
427	20230724	25200	25500	25500	23750	11419	286696800	00	0.00	N	5	-300
428	20230721	25500	25200	25600	25050	7001	177757900	00	0.00	N	2	300
429	20230720	25200	25000	25200	24700	3338	83352150	00	0.00	N	3	0
430	20230719	25200	25200	25550	24800	6766	168980400	00	0.00	N	2	50
431	20230718	25150	25550	25700	25150	5717	145071300	00	0.00	N	5	-500
432	20230717	25650	25450	26150	25200	5006	128839900	00	0.00	N	2	200
433	20230714	25450	25650	25650	24900	8833	221767500	00	0.00	N	5	-100
434	20230713	25550	26000	26050	25250	5866	149907850	00	0.00	N	2	150
435	20230712	25400	25500	25600	25000	6064	152748150	00	0.00	N	5	-100
436	20230711	25500	25950	26000	25300	4902	125490250	00	0.00	N	5	-400
437	20230710	25900	25400	26250	25050	3961	100302550	00	0.00	N	2	400
438	20230707	25500	25500	25500	24750	6138	154315000	00	0.00	N	2	50
439	20230706	25450	26150	26150	24850	12635	319926650	00	0.00	N	5	-700
440	20230705	26150	26000	26550	25600	12480	322859350	00	0.00	N	5	-150
441	20230704	26300	26000	26500	25600	7321	191822000	00	0.00	N	2	300
442	20230703	26000	26400	26400	25850	10433	272175900	00	0.00	N	5	-300
443	20230630	26300	26700	26800	25650	33600	891468050	00	0.00	N	5	-400
444	20230629	26700	27000	27000	26400	32950	884559100	00	0.00	N	5	-300
445	20230628	27000	27150	27150	26550	37797	1019294800	00	0.00	N	5	-150
446	20230627	27150	27200	27300	27050	29642	804940200	00	0.00	N	3	0
447	20230626	27150	27350	27350	27150	12935	351399250	00	0.00	N	3	0
448	20230623	27150	27750	27750	27150	4485	121859100	00	0.00	N	3	0
449	20230622	27150	27200	27300	27150	11134	302588850	00	0.00	N	3	0
450	20230621	27150	27500	27500	27150	7268	198080900	00	0.00	N	5	-550
451	20230620	27700	27700	28000	27450	4216	116426650	00	0.00	N	3	0
452	20230619	27700	27300	28100	27250	18490	512055250	00	0.00	N	2	450
453	20230616	27250	27300	27450	27200	19462	530109600	00	0.00	N	2	50
454	20230615	27200	27250	27500	27100	26119	710515600	00	0.00	N	3	0
455	20230614	27200	27400	27550	27000	5563	150924600	00	0.00	N	5	-200
456	20230613	27400	27400	27500	27050	2871	78263550	00	0.00	N	3	0
457	20230612	27400	27400	27400	27000	5767	156272900	00	0.00	N	2	200
458	20230609	27200	27450	27450	27050	3836	103936050	00	0.00	N	5	-50
459	20230608	27250	27600	27700	27150	5467	148796700	00	0.00	N	5	-350
460	20230607	27600	27750	27800	27500	4219	116386850	00	0.00	N	5	-150
461	20230605	27750	27450	27800	27300	6965	192308700	00	0.00	N	2	200
462	20230602	27550	27250	27750	27250	12061	332014350	00	0.00	N	2	300
463	20230601	27250	27100	27500	27050	7366	200272850	00	0.00	N	2	200
464	20230531	27050	27100	27250	26950	7179	193962350	00	0.00	N	5	-50
465	20230530	27100	27000	27200	26950	6276	169535050	00	0.00	N	2	150
466	20230526	26950	27200	27350	26950	7136	192535900	00	0.00	N	3	0
467	20230525	26950	27850	27850	26950	7392	200771600	00	0.00	N	5	-350
468	20230524	27300	27300	27550	27100	5896	160888250	00	0.00	N	3	0
469	20230523	27300	27350	27650	27100	9606	262814950	00	0.00	N	2	50
470	20230522	27250	27150	27350	26800	29681	800805000	00	0.00	N	2	300
471	20230519	26950	27350	27450	26950	10977	297574250	00	0.00	N	5	-400
472	20230518	27350	27250	27400	26900	7262	197441250	00	0.00	N	2	200
473	20230517	27150	26950	27400	26900	6406	173014900	00	0.00	N	2	200
474	20230516	26950	27500	27500	26850	11296	304651800	00	0.00	N	5	-550
475	20230515	27500	28100	28200	26900	20556	561283300	00	0.00	N	5	-600
476	20230512	28100	27050	28200	26950	45681	1248286900	00	0.00	N	2	1150
477	20230511	26950	27100	27100	26700	34592	929546750	00	0.00	N	2	100
478	20230510	26850	26750	27200	26750	17327	465078150	00	0.00	N	2	100
479	20230509	26750	27000	27150	26500	32359	865146300	00	0.00	N	5	-50
480	20230508	26800	27050	27250	26350	15540	413633150	00	0.00	N	5	-200
481	20230504	27000	26950	27450	26900	11965	323760500	00	0.00	N	2	100
482	20230503	26900	26850	27650	26850	31305	846458150	00	0.00	N	2	50
483	20230502	26850	26850	26950	26000	39926	1067574150	00	0.00	N	2	50
484	20230428	26800	26800	27000	26000	40182	1070475450	00	0.00	N	2	50
485	20230427	26750	25800	26850	25800	20721	543897550	00	0.00	N	2	950
486	20230426	25800	26000	26050	25100	41221	1060086300	00	0.00	N	5	-100
487	20230425	25900	26950	27000	25500	53236	1404642900	00	0.00	N	5	-1050
488	20230424	26950	27000	27100	26300	46179	1237742550	00	0.00	N	3	0
489	20230421	26950	27150	27250	26950	45330	1222781950	00	0.00	N	3	0
490	20230420	26950	26950	27300	26300	48125	1286865900	00	0.00	N	5	-550
491	20230419	27500	27050	28350	26900	54899	1502637050	00	0.00	N	2	600
492	20230418	26900	28000	28000	26450	92317	2481902450	00	0.00	N	5	-1650
493	20230417	28550	31550	31950	27750	150761	4395371250	00	0.00	N	5	-2650
494	20230414	31200	31200	31200	31200	0	0	00	0.00	N	0	0
495	20230413	31200	31200	31200	31200	0	0	00	0.00	N	0	0
496	20230412	31200	31200	31200	31200	0	0	00	0.00	N	0	0
497	20230411	31200	31139	32101	30659	120505	3742660500	00	0.00	N	5	-1261
498	20230410	32461	32041	32641	31340	59074	1892224300	00	0.00	N	2	720
499	20230407	31740	31440	31981	30879	49081	1546061200	00	0.00	N	2	700
500	20230406	31039	33242	33242	30819	93824	2962630000	00	0.00	N	5	-2543
501	20230405	33583	33482	34844	31640	369704	12381914500	00	0.00	N	2	3043
502	20230404	30539	28837	30819	28616	143655	4334683900	00	0.00	N	2	1962
503	20230403	28576	28035	28837	27775	35958	1020481000	00	0.00	N	2	560
504	20230331	28015	28035	28336	27515	16843	469351400	00	0.00	N	2	80
505	20230330	27935	27835	28035	27094	26465	732083500	00	0.00	N	5	-240
506	20230329	28176	27254	28736	27254	57595	1613102500	00	0.00	N	2	1141
507	20230328	27034	27935	27935	26273	57690	1548644900	00	0.00	N	5	-620
508	20230327	27655	29037	29217	27455	68611	1930631900	00	0.00	N	5	-1562
509	20230324	29217	28416	29998	28416	69895	2037154300	00	0.00	N	2	921
510	20230323	28296	29137	29137	28035	53825	1524129000	00	0.00	N	5	-861
511	20230322	29157	27735	29357	27595	96186	2760032300	00	0.00	N	2	1461
512	20230321	27695	27835	27835	27234	39344	1080142100	00	0.00	N	2	20
513	20230320	27675	27315	28576	27234	61900	1732266400	00	0.00	N	2	360
514	20230317	27315	27375	27835	26894	41551	1133721000	00	0.00	N	2	80
515	20230316	27234	27675	28035	26934	67278	1837985300	00	0.00	N	5	-801
516	20230315	28035	29037	29037	27535	80291	2247472700	00	0.00	N	5	-320
517	20230314	28356	28076	29577	27134	121633	3467649400	00	0.00	N	2	300
518	20230313	28056	29037	29197	27475	87302	2456153500	00	0.00	N	5	-1341
519	20230310	29397	27815	32041	27335	334490	10001912500	00	0.00	N	2	1421
520	20230309	27975	28837	29557	27635	123736	3521506500	00	0.00	N	5	-1301
521	20230308	29277	26934	33643	26934	758799	23039266500	00	0.00	N	2	2343
522	20230307	26934	26514	27835	26514	152499	4122931900	00	0.00	N	2	480
523	20230306	26453	29257	29257	26393	255306	6998350000	00	0.00	N	5	-3083
524	20230303	29537	30038	38048	28616	1328118	44556300700	00	0.00	N	5	-160
525	20230302	29698	27034	29698	24591	299315	8290873800	00	0.00	N	1	6848
526	20230228	22849	22028	23129	21888	53311	1216751500	00	0.00	N	2	961
527	20230227	21888	21627	22008	21447	59213	1281060300	00	0.00	N	2	260
528	20230224	21627	21848	21848	21227	16029	344621400	00	0.00	N	5	-400
529	20230223	22028	22268	22528	21787	38385	850437800	00	0.00	N	5	-220
530	20230222	22248	22228	22428	21948	11620	257379100	00	0.00	N	5	-280
531	20230221	22528	21767	22528	21727	42265	930576700	00	0.00	N	2	801
532	20230220	21727	21267	21787	20906	73046	1553026200	00	0.00	N	2	460
533	20230217	21267	22148	22248	20726	76466	1667712200	00	0.00	N	5	-781
534	20230216	22048	22008	22508	21848	41806	919978900	00	0.00	N	2	200
535	20230215	21848	21908	22729	21587	54514	1188773900	00	0.00	N	2	260
536	20230214	21587	21828	23990	20426	305961	6956048900	00	0.00	N	2	1261
537	20230213	20326	20266	20706	20065	32528	665730500	00	0.00	N	2	60
538	20230210	20266	20486	20586	19565	33422	675844800	00	0.00	N	2	480
539	20230209	19785	19485	20025	19224	27444	540007100	00	0.00	N	2	220
540	20230208	19565	18884	19605	18844	26066	502193800	00	0.00	N	2	560
541	20230207	19004	19104	19404	18623	30440	578938600	00	0.00	N	5	-80
542	20230206	19084	18003	19124	17682	76956	1432936000	00	0.00	N	2	1341
543	20230203	17742	17182	17902	17182	37586	662828400	00	0.00	N	2	500
544	20230202	17242	17162	17262	17121	6911	118754300	00	0.00	N	2	100
545	20230201	17142	17142	17282	17041	7365	126163700	00	0.00	N	3	0
546	20230131	17142	17142	17242	17081	2856	49020800	00	0.00	N	5	-60
547	20230130	17202	17302	17502	17182	9472	163723900	00	0.00	N	5	-100
548	20230127	17302	17162	17422	17142	6137	105950800	00	0.00	N	3	0
549	20230126	17302	17222	17382	17101	10646	183259400	00	0.00	N	2	40
550	20230125	17262	17262	17582	17142	4364	75605700	00	0.00	N	5	-20
551	20230120	17282	17182	17382	17081	2626	45047900	00	0.00	N	2	100
552	20230119	17182	17021	17422	16821	6721	114437700	00	0.00	N	2	160
553	20230118	17021	17162	17302	17001	5877	100602400	00	0.00	N	5	-140
554	20230117	17162	17442	17662	17121	10286	178363600	00	0.00	N	5	-280
555	20230116	17442	17222	17602	17222	8219	143188300	00	0.00	N	2	80
556	20230113	17362	17322	17462	17142	10960	189288500	00	0.00	N	5	-100
557	20230112	17462	17482	17802	17402	7829	137204100	00	0.00	N	5	-200
558	20230111	17662	17622	17662	17362	10801	188959600	00	0.00	N	2	60
559	20230110	17602	17702	17943	17402	15709	276815700	00	0.00	N	5	-240
560	20230109	17842	16981	19004	16781	91652	1654277600	00	0.00	N	2	1061
561	20230106	16781	16661	16961	16661	5672	95376900	00	0.00	N	5	-40
562	20230105	16821	17121	17121	16741	5477	92354200	00	0.00	N	5	-100
563	20230104	16921	16821	17222	16621	10920	184263000	00	0.00	N	2	100
564	20230103	16821	16761	16981	16320	11400	188970300	00	0.00	N	2	160
565	20230102	16661	16801	17162	16461	9033	150302600	00	0.00	N	5	-240
566	20221229	16901	17101	17462	16661	19799	335450500	00	0.00	N	5	-380
567	20221228	17282	17422	17422	17081	5143	88667000	02	0.00	N	2	180
568	20221227	17101	17402	17462	17061	23075	397581100	00	0.00	N	5	-220
569	20221226	17322	18023	18023	16821	36752	641149200	00	0.00	N	5	-620
570	20221223	17943	18403	18403	17902	20573	370742300	00	0.00	N	5	-440
571	20221222	18383	18143	18423	18043	6506	118851200	00	0.00	N	2	300
572	20221221	18083	18403	18403	18003	7949	143881800	00	0.00	N	5	-340
573	20221220	18423	18603	18603	17963	18151	329261800	00	0.00	N	5	-100
574	20221219	18523	18924	18924	18383	10146	188082700	00	0.00	N	5	-200
575	20221216	18724	18844	18844	18583	6566	122435500	00	0.00	N	5	-120
576	20221215	18844	18643	18904	18523	18596	348059700	00	0.00	N	2	200
577	20221214	18643	18683	18764	18403	12738	235951100	00	0.00	N	2	40
578	20221213	18603	18764	18764	18143	14835	274245300	00	0.00	N	2	40
579	20221212	18563	18103	18904	17923	35514	660234200	00	0.00	N	2	460
580	20221209	18103	17622	18223	17542	12463	222181500	00	0.00	N	2	500
581	20221208	17602	17682	17682	17422	15574	272974200	00	0.00	N	5	-40
582	20221207	17642	17882	17882	17482	20453	361368800	00	0.00	N	5	-300
583	20221206	17943	18083	18183	17902	11390	205220500	00	0.00	N	5	-300
584	20221205	18243	18063	18383	18003	23999	436408600	00	0.00	N	2	120
585	20221202	18123	18403	18403	18023	11719	212246200	00	0.00	N	5	-160
586	20221201	18283	18223	18363	18103	6556	119123800	00	0.00	N	2	140
587	20221130	18143	18083	18503	18083	11769	214686900	00	0.00	N	5	-140
588	20221129	18283	17923	18523	17923	24423	445003200	00	0.00	N	2	240
589	20221128	18043	18744	18824	17882	28773	521922200	00	0.00	N	5	-700
590	20221125	18744	18784	18844	18503	15090	280745800	00	0.00	N	5	-40
591	20221124	18784	18864	19004	18764	5987	112874500	00	0.00	N	3	0
592	20221123	18784	18724	18864	18603	10711	200152600	00	0.00	N	2	40
593	20221122	18744	19264	19485	18744	26301	499531800	00	0.00	N	5	-520
594	20221121	19264	19444	19705	19204	14196	274685000	00	0.00	N	5	-180
595	20221118	19444	19284	19605	19024	25946	501470800	00	0.00	N	2	140
596	20221117	19304	19585	19865	19284	13552	262936400	00	0.00	N	5	-200
597	20221116	19505	19825	19825	19404	11914	233001700	00	0.00	N	5	-220
598	20221115	19725	19865	20225	19645	34096	681775300	00	0.00	N	2	160
599	20221114	19565	19565	19705	19064	22071	426010800	00	0.00	N	2	180
600	20221111	19384	19645	19685	19324	28258	550279500	00	0.00	N	3	0
601	20221110	19384	19765	19885	19084	29242	569448400	00	0.00	N	5	-400
602	20221109	19785	19765	19925	19505	35544	699939500	00	0.00	N	2	60
603	20221108	19725	20125	20125	19084	48592	958581900	00	0.00	N	5	-300
604	20221107	20025	20225	20326	19925	21052	422178700	00	0.00	N	5	-200
605	20221104	20225	20726	20726	19985	32383	653772000	00	0.00	N	5	-500
606	20221103	20726	20125	20826	19825	56717	1142645900	00	0.00	N	2	200
607	20221102	20526	20326	20726	20005	55229	1123298500	00	0.00	N	3	0
608	20221101	20526	21427	21427	20125	112100	2292337500	00	0.00	N	5	-801
609	20221031	21327	22829	23029	21227	61106	1334676000	00	0.00	N	5	-1201
610	20221028	22528	22829	23730	22028	88431	2023671500	00	0.00	N	3	0
611	20221027	22528	21227	24030	21227	117853	2682608500	00	0.00	N	2	1301
612	20221026	21227	21928	22028	21127	32423	689907500	00	0.00	N	5	-500
613	20221025	21727	22128	23029	21727	46525	1037111000	00	0.00	N	5	-300
614	20221024	22028	21828	22128	21327	31524	689835000	00	0.00	N	2	801
615	20221021	21227	21828	23229	21026	110512	2415124500	00	0.00	N	5	-600
616	20221020	21828	21527	22128	21026	35099	748620000	00	0.00	N	2	300
617	20221019	21527	22328	22328	21427	41202	897386500	00	0.00	N	5	-500
618	20221018	22028	20926	22729	20726	108790	2388478000	00	0.00	N	2	1501
619	20221017	20526	20726	21127	20326	34370	713858500	00	0.00	N	5	-200
620	20221014	20726	20426	21127	20225	40328	834586500	00	0.00	N	2	400
621	20221013	20326	20025	20626	19645	62824	1255976700	00	0.00	N	2	100
622	20221012	20225	19965	21928	19625	126976	2605204200	00	0.00	N	3	0
623	20221011	20225	21627	22028	19985	106533	2185465000	00	0.00	N	5	-2202
624	20221007	22428	23229	23930	21627	100271	2262478000	00	0.00	N	5	-901
625	20221006	23329	23329	24231	23029	105529	2482513000	00	0.00	N	3	0
626	20221005	23329	24030	25632	22929	224641	5425394500	00	0.00	N	5	-100
627	20221004	23430	21727	23730	21527	125234	2844357000	00	0.00	N	2	1802
628	20220930	21627	22629	24331	21427	182855	4152915000	00	0.00	N	5	-1501
629	20220929	23129	22228	24831	21427	294231	6735464500	00	0.00	N	2	1101
630	20220928	22028	23029	24331	21427	222114	5043842000	00	0.00	N	5	-1501
631	20220927	23530	21127	25032	20726	561932	13091285000	00	0.00	N	2	2503
632	20220926	21026	25332	27635	20726	356377	8417547500	00	0.00	N	5	-3604
633	20220923	24631	24231	27835	23630	693628	17678781000	00	0.00	N	5	-600
634	20220922	25232	19284	25232	19104	974737	22815833900	00	0.00	N	1	5747
635	20220921	19485	18984	19785	18724	54140	1038473400	00	0.00	N	2	280
636	20220920	19204	19244	20225	18864	83447	1629425700	00	0.00	N	5	-40
637	20220919	19244	19925	21026	19244	154461	3098631300	00	0.00	N	5	-700
638	20220916	19945	18343	20125	18343	264919	5149435200	00	0.00	N	2	1441
639	20220915	18503	19284	19304	18263	117379	2188968600	00	0.00	N	5	-781
640	20220914	19284	18603	20225	18363	314176	6100069300	00	0.00	N	2	400
641	20220913	18884	20025	20125	18864	194485	3755524700	00	0.00	N	5	-1141
642	20220908	20025	20926	21127	19665	216027	4391056700	00	0.00	N	5	-901
643	20220907	20926	23730	23830	20726	413658	9220956000	00	0.00	N	5	-3404
644	20220906	24331	23630	28837	22428	1664031	43188915500	00	0.00	N	2	1702
645	20220905	22629	17522	22629	17522	751054	16000593400	00	0.00	N	1	5206
646	20220902	17422	15920	18023	15920	305552	5312407200	00	0.00	N	2	1541
647	20220901	15880	15920	16000	15880	2067	32909400	00	0.00	N	5	-40
648	20220831	15920	16020	16020	15900	1862	29706700	00	0.00	N	5	-100
649	20220830	16020	15940	16020	15660	3061	48692300	00	0.00	N	3	0
650	20220829	16020	15900	16120	15800	5642	90071200	00	0.00	N	5	-60
651	20220826	16080	16020	16661	15940	42265	688439500	00	0.00	N	2	40
652	20220825	16040	16020	16120	15920	14935	239386200	00	0.00	N	2	80
653	20220824	15960	16000	16080	15940	3165	50665100	00	0.00	N	5	-40
654	20220823	16000	15960	16020	15880	4434	70835900	00	0.00	N	5	-40
655	20220822	16040	16020	16100	15920	5467	87629300	00	0.00	N	2	20
656	20220819	16020	15740	16180	15620	7949	126728400	00	0.00	N	2	280
657	20220818	15740	15740	15920	15579	8219	128903700	00	0.00	N	5	-20
658	20220817	15760	16000	16441	15660	15040	240659400	00	0.00	N	5	-60
659	20220816	15820	15660	15820	15459	8763	137033400	00	0.00	N	2	280
660	20220812	15539	15559	15559	15439	529	8197800	00	0.00	N	5	-40
661	20220811	15579	15439	15579	15439	1158	17968500	00	0.00	N	2	120
662	20220810	15459	15479	15579	15379	2381	36804000	00	0.00	N	5	-120
663	20220809	15579	15579	15640	15559	873	13633300	00	0.00	N	5	-60
664	20220808	15640	15579	15760	15399	2886	44906700	00	0.00	N	2	60
665	20220805	15579	15579	15720	15559	3135	48990100	00	0.00	N	3	0
666	20220804	15579	15579	15579	15399	1398	21710000	00	0.00	N	2	60
667	20220803	15519	15419	15539	15319	2551	39442700	00	0.00	N	2	100
668	20220802	15419	15539	15760	15299	2666	41092100	00	0.00	N	5	-140
669	20220801	15559	15579	15720	15479	3620	56344300	00	0.00	N	5	-20
670	20220729	15579	15579	15600	15459	1982	30776000	00	0.00	N	3	0
671	20220728	15579	15539	15980	15399	2821	43829400	00	0.00	N	2	100
672	20220727	15479	15359	15519	15279	3475	53533300	00	0.00	N	5	-40
673	20220726	15519	15600	15600	15339	4554	70296800	00	0.00	N	5	-100
674	20220725	15620	15740	15760	15519	2636	41111900	00	0.00	N	5	-140
675	20220722	15760	15940	15940	15620	4219	66253400	00	0.00	N	5	-40
676	20220721	15800	15940	15940	15800	764	12085200	00	0.00	N	5	-60
677	20220720	15860	15820	15960	15720	2461	38961500	00	0.00	N	2	120
678	20220719	15740	15700	15740	15579	1263	19823100	00	0.00	N	2	120
679	20220718	15620	15600	15760	15359	2117	32956100	00	0.00	N	2	80
680	20220715	15539	15359	15539	15299	1677	25881000	00	0.00	N	2	20
681	20220714	15519	15620	15620	15239	3780	58085800	00	0.00	N	5	-40
682	20220713	15559	15259	15800	15259	1982	30818700	00	0.00	N	2	280
683	20220712	15279	15459	15499	15239	1333	20471700	00	0.00	N	5	-200
684	20220711	15479	15479	15579	15399	674	10454700	00	0.00	N	2	60
685	20220708	15419	15339	15620	15319	1153	17835700	00	0.00	N	3	0
686	20220707	15419	15379	15419	15159	2496	38262200	00	0.00	N	2	100
687	20220706	15319	15680	15920	15319	6521	101371600	00	0.00	N	5	-360
688	20220705	15680	15499	15720	15479	1607	25091200	00	0.00	N	2	160
689	20220704	15519	15419	15579	15239	1048	16192800	00	0.00	N	2	100
690	20220701	15419	15379	15459	15259	1303	20001100	00	0.00	N	3	0
691	20220630	15419	15519	15519	15319	968	14922700	00	0.00	N	3	0
692	20220629	15419	15059	15439	15059	3520	54077600	00	0.00	N	2	160
693	20220628	15259	15199	15399	15099	2736	41411100	00	0.00	N	2	40
694	20220627	15219	15039	15459	14979	2536	38446100	00	0.00	N	3	0
695	20220624	15219	14798	15559	14798	2831	43156200	00	0.00	N	2	480
696	20220623	14738	14798	15559	14538	8409	125269300	00	0.00	N	5	-60
697	20220622	14798	14999	14999	14618	6406	94706000	00	0.00	N	5	-40
698	20220621	14839	14859	14859	14618	3380	49838200	00	0.00	N	2	40
699	20220620	14798	15159	15159	14458	4479	66473300	00	0.00	N	5	-380
700	20220617	15179	14999	15419	14819	4024	60820500	00	0.00	N	2	100
701	20220616	15079	15119	15419	15079	1977	30131400	00	0.00	N	5	-20
702	20220615	15099	15259	15600	15019	3115	47437500	00	0.00	N	5	-220
703	20220614	15319	15359	15640	15219	8029	123373900	00	0.00	N	5	-400
704	20220613	15720	15860	16000	15660	5423	85775900	00	0.00	N	5	-280
705	20220610	16000	16280	16280	16000	3041	48979000	00	0.00	N	5	-280
706	20220609	16280	16240	16320	16180	778	12645200	00	0.00	N	3	0
707	20220608	16280	16200	16320	16200	409	6648600	00	0.00	N	2	80
708	20220607	16200	16240	16340	16120	2641	42794200	00	0.00	N	5	-20
709	20220603	16220	16401	16401	16140	2541	41287200	00	0.00	N	2	80
710	20220602	16140	16521	16521	16100	9417	152273500	00	0.00	N	5	-380
711	20220531	16521	16401	16681	16220	7345	120376700	00	0.00	N	2	40
712	20220530	16481	16360	16701	16200	13797	227972400	00	0.00	N	2	280
713	20220527	16200	16240	16421	16020	7001	113193100	00	0.00	N	5	-40
714	20220526	16240	16381	16381	16080	838	13609100	00	0.00	N	2	120
715	20220525	16120	16220	16280	16060	1533	24746600	00	0.00	N	3	0
716	20220524	16120	16320	16320	15960	2891	46482800	00	0.00	N	5	-100
717	20220523	16220	16621	16621	16220	3625	58882800	00	0.00	N	5	-140
718	20220520	16360	16381	16561	16220	5737	93719200	00	0.00	N	5	-20
719	20220519	16381	16501	16501	16260	3066	50129600	00	0.00	N	5	-140
720	20220518	16521	16821	17021	16521	11470	192104200	00	0.00	N	5	-220
721	20220517	16741	16821	17382	16601	25147	426849100	00	0.00	N	5	-80
722	20220516	16821	16561	16841	16561	11709	196105800	00	0.00	N	2	200