KissMeData/029460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	18570	19050	19050	18570	8679	161899380	00	0.00	N	5	-390
3	20250319	18960	19000	19130	18820	4925	92974580	00	0.00	N	5	-180
4	20250318	19140	19290	19290	18690	13157	249061160	00	0.00	N	5	-150
5	20250317	19290	18850	19360	18770	12016	229041935	00	0.00	N	2	390
6	20250314	18900	18520	19200	18520	10617	200884400	00	0.00	N	2	410
7	20250313	18490	18450	18700	18220	6182	114418765	00	0.00	N	2	90
8	20250312	18400	18440	18520	17910	6892	125888630	00	0.00	N	5	-50
9	20250311	18450	18000	18460	17860	7670	138987805	00	0.00	N	5	-250
10	20250310	18700	18770	18770	18360	4187	77516090	00	0.00	N	5	-70
11	20250307	18770	18800	18940	18610	3581	67393340	00	0.00	N	5	-80
12	20250306	18850	18880	18940	18600	5095	95845375	00	0.00	N	5	-30
13	20250305	18880	18320	18880	18130	5269	98121530	00	0.00	N	2	510
14	20250304	18370	18560	18700	17600	10291	186842530	00	0.00	N	5	-230
15	20250228	18600	19280	19280	17890	10124	188503080	00	0.00	N	5	-850
16	20250227	19450	19500	19500	19020	7765	149148700	00	0.00	N	5	-80
17	20250226	19530	19350	19600	19060	8423	162722170	00	0.00	N	5	-10
18	20250225	19540	19160	19590	18780	10518	203765500	00	0.00	N	2	290
19	20250224	19250	19100	19250	18510	6757	128764820	00	0.00	N	5	-40
20	20250221	19290	19160	19290	18920	8801	168302100	00	0.00	N	2	80
21	20250220	19210	18780	19320	18570	24291	462495960	00	0.00	N	2	610
22	20250219	18600	18760	18760	18390	17162	318556960	00	0.00	N	2	30
23	20250218	18570	18490	18590	18370	8417	155727140	00	0.00	N	2	100
24	20250217	18470	18520	18590	18130	8331	153016130	00	0.00	N	2	90
25	20250214	18380	18130	18590	18060	45580	830419680	00	0.00	N	2	150
26	20250213	18230	17000	18690	17000	82333	1496490620	00	0.00	N	2	1130
27	20250212	17100	16840	17130	16710	8037	136610940	00	0.00	N	2	240
28	20250211	16860	17240	17240	16810	7401	126199940	00	0.00	N	5	-210
29	20250210	17070	17010	17200	16750	15609	264748590	00	0.00	N	5	-80
30	20250207	17150	17290	17720	16930	28779	494176250	00	0.00	N	2	710
31	20250206	16440	16210	16520	16110	10378	172209170	00	0.00	N	2	330
32	20250205	16110	16030	16200	15920	7815	125322950	00	0.00	N	2	150
33	20250204	15960	15710	16100	15710	5374	85761950	00	0.00	N	2	250
34	20250203	15710	15700	16030	15620	8550	134333640	00	0.00	N	5	-310
35	20250131	16020	16450	16450	16000	8363	134758230	00	0.00	N	5	-430
36	20250124	16450	16290	16520	16100	4746	77713330	00	0.00	N	2	160
37	20250123	16290	16550	16600	16060	9507	154172030	00	0.00	N	5	-260
38	20250122	16550	16670	16670	16400	3665	60404480	00	0.00	N	5	-50
39	20250121	16600	16450	16730	16380	7268	119749170	00	0.00	N	5	-50
40	20250120	16650	16850	16850	16460	4698	77846560	00	0.00	N	5	-110
41	20250117	16760	16830	16830	16500	7036	116759320	00	0.00	N	5	-80
42	20250116	16840	17000	17090	16590	9511	159299690	00	0.00	N	2	70
43	20250115	16770	16700	17100	16560	3781	63348490	00	0.00	N	5	-80
44	20250114	16850	17300	17300	16330	14548	245196600	00	0.00	N	5	-450
45	20250113	17300	17420	17500	16950	7546	128833120	00	0.00	N	5	-200
46	20250110	17500	17320	17580	17210	7180	125306060	00	0.00	N	2	170
47	20250109	17330	17230	17340	17110	3123	53771490	00	0.00	N	2	100
48	20250108	17230	17140	17360	17000	14321	245873260	00	0.00	N	2	80
49	20250107	17150	17440	17440	17110	10741	184879080	00	0.00	N	5	-290
50	20250106	17440	16810	18010	16810	14368	252004160	00	0.00	N	2	630
51	20250103	16810	16570	16970	16340	20242	339214020	00	0.00	N	2	230
52	20250102	16580	16440	16580	16340	8021	131692300	00	0.00	N	5	-10
53	20241230	16590	16300	16590	16300	6879	113504080	00	0.00	N	5	-10
54	20241227	16600	16730	16730	16330	13446	222025310	00	0.00	N	5	-140
55	20241226	16740	16660	16810	16450	6902	115118140	00	0.00	N	2	80
56	20241224	16660	16580	16680	16530	5944	98791590	00	0.00	N	2	80
57	20241223	16580	16260	16620	16190	9007	148004410	00	0.00	N	2	320
58	20241220	16260	16450	16450	16010	20096	323929580	00	0.00	N	5	-120
59	20241219	16380	16410	16430	16200	14390	235182400	00	0.00	N	5	-330
60	20241218	16710	16920	16990	16610	21936	367429250	00	0.00	N	5	-370
61	20241217	17080	17040	17230	16720	13335	225876100	00	0.00	N	2	30
62	20241216	17050	17120	17300	16860	39566	671511020	00	0.00	N	5	-70
63	20241213	17120	16680	17190	16670	7677	129933840	00	0.00	N	2	280
64	20241212	16840	16420	16850	16370	9460	157444830	00	0.00	N	2	420
65	20241211	16420	15830	16540	15830	11215	183816990	00	0.00	N	2	360
66	20241210	16060	15590	16180	15520	10311	164474460	00	0.00	N	2	460
67	20241209	15600	16280	16280	15600	43134	683378460	00	0.00	N	5	-840
68	20241206	16440	16300	16470	15640	21790	348538080	00	0.00	N	2	140
69	20241205	16300	16200	16510	16030	25550	415743190	00	0.00	N	2	30
70	20241204	16270	16610	16740	16260	38343	628616760	00	0.00	N	5	-530
71	20241203	16800	16820	17190	16720	41729	701245330	00	0.00	N	5	-230
72	20241202	17030	17440	17780	16900	15144	259144020	00	0.00	N	5	-410
73	20241129	17440	17590	17630	17300	23613	411680250	00	0.00	N	5	-200
74	20241128	17640	17590	17760	17500	16423	289618810	00	0.00	N	5	-120
75	20241127	17760	17810	17830	17440	23366	409794560	00	0.00	N	5	-130
76	20241126	17890	17310	17950	17300	17710	308888320	00	0.00	N	2	480
77	20241125	17410	17240	17410	17000	34986	606568010	00	0.00	N	2	170
78	20241122	17240	17420	17540	17200	45563	789720350	00	0.00	N	5	-180
79	20241121	17420	17250	17460	17120	12349	214199680	00	0.00	N	2	170
80	20241120	17250	17120	17550	17000	39748	684356060	00	0.00	N	5	-40
81	20241119	17290	17110	17570	17110	37478	648967490	00	0.00	N	2	20
82	20241118	17270	17250	17380	17160	11341	195771140	00	0.00	N	2	20
83	20241115	17250	16820	17380	16180	22928	381148110	00	0.00	N	2	430
84	20241114	16820	16690	17170	16650	40305	678039260	00	0.00	N	5	-90
85	20241113	16910	17400	17400	16870	33497	571219460	00	0.00	N	5	-440
86	20241112	17350	18000	18290	17250	36513	636826740	00	0.00	N	5	-650
87	20241111	18000	18830	18840	17700	62016	1121057200	00	0.00	N	5	-620
88	20241108	18620	18720	18900	18610	36447	682739260	00	0.00	N	5	-80
89	20241107	18700	19000	19000	18660	32099	601363520	00	0.00	N	5	-250
90	20241106	18950	19190	19190	18840	25271	478775870	00	0.00	N	3	0
91	20241105	18950	19000	19030	18790	30306	572811710	00	0.00	N	5	-30
92	20241104	18980	18830	19000	18720	15633	295204800	00	0.00	N	2	150
93	20241101	18830	18910	18910	18570	9611	179415150	00	0.00	N	5	-80
94	20241031	18910	18840	19100	18570	5008	94244440	00	0.00	N	2	310
95	20241030	18600	18990	19000	18600	8820	165199120	00	0.00	N	5	-390
96	20241029	18990	19020	19020	18560	4363	81799400	00	0.00	N	5	-30
97	20241028	19020	18710	19020	18700	9845	185515940	00	0.00	N	2	130
98	20241025	18890	18900	18980	18520	17030	319260350	00	0.00	N	5	-340
99	20241024	19230	19290	19290	18680	19401	364876940	00	0.00	N	5	-60
100	20241023	19290	19250	19350	18710	19379	368017020	00	0.00	N	3	0
101	20241022	19290	19690	19690	19130	11556	222396170	00	0.00	N	5	-400
102	20241021	19690	19660	19940	19500	5226	102823770	00	0.00	N	2	30
103	20241018	19660	20250	20250	19410	22347	440080770	00	0.00	N	5	-640
104	20241017	20300	20700	20700	19810	35970	721995110	00	0.00	N	5	-150
105	20241016	20450	20700	20950	20450	32846	679564450	00	0.00	N	5	-550
106	20241015	21000	20900	21500	20850	32315	685524650	00	0.00	N	2	50
107	20241014	20950	20950	21100	20750	15215	318577450	00	0.00	N	3	0
108	20241011	20950	20800	21000	20600	17009	354990300	00	0.00	N	2	150
109	20241010	20800	20800	20900	20550	31612	656050750	00	0.00	N	3	0
110	20241008	20800	20650	20800	20400	9592	198050500	00	0.00	N	2	100
111	20241007	20700	20600	20750	20300	15646	322447600	00	0.00	N	2	100
112	20241004	20600	20550	20700	20100	42038	860409750	00	0.00	N	2	50
113	20241002	20550	20350	20650	20100	10413	212532150	00	0.00	N	5	-50
114	20240930	20600	20650	20650	20200	29345	600374400	00	0.00	N	5	-50
115	20240927	20650	20400	20700	20300	21565	444186050	00	0.00	N	2	250
116	20240926	20400	19900	20750	19860	33462	685021040	00	0.00	N	2	550
117	20240925	19850	19690	19970	19680	30270	600777750	00	0.00	N	2	200
118	20240924	19650	19020	19710	19020	38268	745726250	00	0.00	N	2	660
119	20240923	18990	18000	19390	18000	66217	1253628770	00	0.00	N	2	1400
120	20240920	17590	17700	17830	17460	25259	446659800	00	0.00	N	2	170
121	20240919	17420	17530	17650	17000	10340	178353020	00	0.00	N	5	-90
122	20240913	17510	17540	17600	17050	16642	287193490	00	0.00	N	5	-10
123	20240912	17520	16830	17560	16830	13849	240059890	00	0.00	N	2	700
124	20240911	16820	17100	17100	16630	21166	355507780	00	0.00	N	5	-240
125	20240910	17060	17250	17250	16770	19220	324870080	00	0.00	N	5	-190
126	20240909	17250	16960	17270	16610	23741	400707110	00	0.00	N	2	200
127	20240906	17050	17400	17400	16690	27790	469424540	00	0.00	N	5	-280
128	20240905	17330	18130	18130	17240	41476	724061900	00	0.00	N	5	-490
129	20240904	17820	18300	18330	17500	38351	682303750	00	0.00	N	5	-720
130	20240903	18540	18890	18890	18530	19494	363569760	00	0.00	N	5	-350
131	20240902	18890	19160	19160	18710	18109	340771410	00	0.00	N	5	-230
132	20240830	19120	19090	19310	18930	25853	492244810	00	0.00	N	2	20
133	20240829	19100	19500	19500	18900	22801	435347570	00	0.00	N	5	-570
134	20240828	19670	19870	19870	19420	50614	990208360	00	0.00	N	5	-130
135	20240827	19800	19840	19840	19500	49418	969609260	00	0.00	N	5	-70
136	20240826	19870	19730	19960	19420	67570	1325876940	00	0.00	N	2	160
137	20240823	19710	19990	19990	19610	68104	1346059410	00	0.00	N	5	-340
138	20240822	20050	20200	20200	19850	46242	921698880	00	0.00	N	3	0
139	20240821	20050	19990	20200	19530	51919	1037020950	00	0.00	N	5	-50
140	20240820	20100	20100	20250	20000	43332	871141050	00	0.00	N	2	150
141	20240819	19950	20100	20250	19830	85067	1701834290	00	0.00	N	2	10
142	20240816	19940	21000	21200	19540	176782	3533766520	00	0.00	N	5	-1410
143	20240814	21350	21400	21400	21100	25262	537434550	00	0.00	N	2	250
144	20240813	21100	21300	21350	21000	29788	627761300	00	0.00	N	3	0
145	20240812	21100	20900	21250	20550	35860	752592150	00	0.00	N	2	600
146	20240809	20500	19750	20550	19750	56218	1140403660	00	0.00	N	2	930
147	20240808	19570	19500	19620	19150	59013	1149485120	00	0.00	N	2	30
148	20240807	19540	19270	19640	19090	56081	1087161040	00	0.00	N	2	270
149	20240806	19270	18300	19380	18300	54976	1054267130	00	0.00	N	2	970
150	20240805	18300	20000	20000	17740	95170	1802991520	00	0.00	N	5	-1950
151	20240802	20250	20100	20500	19960	48940	985778350	00	0.00	N	5	-500
152	20240801	20750	20550	21250	20500	42276	883772900	00	0.00	N	2	250
153	20240731	20500	19780	20550	19640	22647	456394980	00	0.00	N	2	720
154	20240730	19780	20200	20200	19740	21598	428080660	00	0.00	N	5	-220
155	20240729	20000	20200	20300	19890	29883	598013080	00	0.00	N	2	150
156	20240726	19850	19700	20350	19620	47855	951824780	00	0.00	N	2	640
157	20240725	19210	18810	19300	18810	44548	851546130	00	0.00	N	5	-170
158	20240724	19380	19120	19600	18890	28579	552409730	00	0.00	N	2	300
159	20240723	19080	19210	19340	18980	24969	476226420	00	0.00	N	5	-30
160	20240722	19110	19310	19460	18780	30945	587377480	00	0.00	N	5	-320
161	20240719	19430	19750	19770	19300	33304	647873550	00	0.00	N	5	-200
162	20240718	19630	20300	20300	19390	89363	1757027110	00	0.00	N	5	-770
163	20240717	20400	21100	21100	20400	28472	587905000	00	0.00	N	5	-700
164	20240716	21100	21300	21300	20900	9463	198871450	00	0.00	N	5	-150
165	20240715	21250	21150	21300	20750	22439	470966100	00	0.00	N	2	300
166	20240712	20950	21200	21800	20850	54723	1154898850	00	0.00	N	5	-850
167	20240711	21800	20850	22000	20750	88030	1885371650	00	0.00	N	2	1100
168	20240710	20700	21150	21200	20600	40525	842722450	00	0.00	N	5	-550
169	20240709	21250	20300	21450	20150	68355	1440113500	00	0.00	N	2	950
170	20240708	20300	20000	20300	20000	8641	174619500	00	0.00	N	2	310
171	20240705	19990	20100	20150	19910	22772	455332880	00	0.00	N	5	-10
172	20240704	20000	19760	20250	19760	16668	333484410	00	0.00	N	2	210
173	20240703	19790	19850	19870	19610	31087	612206440	00	0.00	N	5	-50
174	20240702	19840	20500	20500	19740	86645	1726973980	00	0.00	N	5	-660
175	20240701	20500	20400	20750	20350	10634	218075900	00	0.00	N	5	-100
176	20240628	20600	20500	20700	20250	19787	404114650	00	0.00	N	3	0
177	20240627	20600	20600	20900	20450	16835	347078000	00	0.00	N	5	-200
178	20240626	20800	20500	20850	20350	23763	491188800	00	0.00	N	2	400
179	20240625	20400	20000	20550	20000	36397	733799550	00	0.00	N	5	-150
180	20240624	20550	21000	21000	20350	27326	563099000	00	0.00	N	5	-450
181	20240621	21000	21700	21700	20600	62829	1310999000	00	0.00	N	5	-850
182	20240620	21850	20600	22300	20550	127065	2768051900	00	0.00	N	2	1250
183	20240619	20600	21200	21300	20450	61514	1270604250	00	0.00	N	5	-500
184	20240618	21100	20600	21150	20500	22538	470355700	00	0.00	N	2	350
185	20240617	20750	21000	21100	20650	13494	281236550	00	0.00	N	5	-250
186	20240614	21000	20800	21100	20700	19663	410647900	00	0.00	N	2	200
187	20240613	20800	20700	20900	20500	34482	712984200	00	0.00	N	3	0
188	20240612	20800	20500	20800	20450	32270	662461450	00	0.00	N	2	300
189	20240611	20500	20950	20950	20450	29425	606977000	00	0.00	N	5	-350
190	20240610	20850	21350	21350	20600	67216	1401041800	00	0.00	N	5	-450
191	20240607	21300	21100	21450	21050	25242	535238300	00	0.00	N	2	200
192	20240605	21100	20950	21200	20750	22411	470232050	00	0.00	N	2	250
193	20240604	20850	21550	21700	20800	41367	872646500	00	0.00	N	5	-800
194	20240603	21650	21400	21700	21050	24095	518492200	00	0.00	N	2	400
195	20240531	21250	21550	21600	21150	38667	824657750	00	0.00	N	5	-300
196	20240530	21550	22200	22200	21350	41425	897013000	00	0.00	N	5	-650
197	20240529	22200	22750	22800	22150	51422	1151977700	00	0.00	N	5	-450
198	20240528	22650	22750	23000	22200	70633	1585528550	00	0.00	N	5	-100
199	20240527	22750	22750	23050	22450	28561	648904850	00	0.00	N	3	0
200	20240524	22750	22700	22950	22400	25870	587008850	00	0.00	N	5	-50
201	20240523	22800	22950	23100	22700	23274	532015850	00	0.00	N	5	-50
202	20240522	22850	22850	22950	22600	30763	701238250	00	0.00	N	2	100
203	20240521	22750	22350	22850	22200	48954	1100752450	00	0.00	N	2	300
204	20240520	22450	22500	22600	21800	34747	778333600	00	0.00	N	2	150
205	20240517	22300	23100	23100	21800	149853	3323556550	00	0.00	N	5	-850
206	20240516	23150	22700	23250	22450	56165	1291158100	00	0.00	N	2	1000
207	20240514	22150	22250	22300	21800	51304	1130116450	00	0.00	N	5	-100
208	20240513	22250	22800	22850	21750	168476	3721660450	00	0.00	N	5	-450
209	20240510	22700	23250	23250	22300	95158	2151792150	00	0.00	N	5	-500
210	20240509	23200	23500	23600	23050	43966	1025364600	00	0.00	N	5	-300
211	20240508	23500	23250	23600	22850	42511	988487400	00	0.00	N	2	150
212	20240507	23350	23150	23500	23050	31676	735927150	00	0.00	N	2	350
213	20240503	23000	22600	23100	22450	45268	1032647200	00	0.00	N	2	350
214	20240502	22650	22150	23400	21900	85392	1942570150	00	0.00	N	2	650
215	20240430	22000	21850	22150	21750	33942	743877450	00	0.00	N	2	100
216	20240429	21900	22300	22400	21800	22322	490431100	00	0.00	N	5	-50
217	20240426	21950	21650	22050	21650	24113	527356150	00	0.00	N	2	500
218	20240425	21450	21750	21950	21450	26275	569497500	00	0.00	N	5	-500
219	20240424	21950	21500	22250	21300	50333	1103044750	00	0.00	N	2	900
220	20240423	21050	21050	21350	20900	25291	534309050	00	0.00	N	2	50
221	20240422	21000	21100	21350	20550	62472	1298419050	00	0.00	N	5	-50
222	20240419	21050	21800	21800	20400	116886	2448673900	00	0.00	N	5	-950
223	20240418	22000	22300	22300	21500	131069	2866345550	00	0.00	N	5	-350
224	20240417	22350	22300	22700	21900	43467	973956650	00	0.00	N	2	350
225	20240416	22000	22850	23150	21800	65139	1444878300	00	0.00	N	5	-1250
226	20240415	23250	23100	23350	22550	66542	1524242600	00	0.00	N	5	-200
227	20240412	23450	24150	24650	23250	120113	2848756450	00	0.00	N	5	-350
228	20240411	23800	22650	24300	22600	99580	2347347200	00	0.00	N	2	700
229	20240409	23100	23400	23700	23000	41566	966421950	00	0.00	N	5	-300
230	20240408	23400	23950	23950	22950	82646	1927296950	00	0.00	N	5	-500
231	20240405	23900	25100	25400	23400	150516	3626438350	00	0.00	N	5	-1700
232	20240404	25600	24000	25650	23950	138901	3477418350	00	0.00	N	2	1700
233	20240403	23900	24250	24550	23600	102030	2451912850	00	0.00	N	5	-400
234	20240402	24300	24000	25100	23950	139833	3434004750	00	0.00	N	3	0
235	20240401	24300	24650	25000	24050	98477	2412168000	00	0.00	N	5	-300
236	20240329	24600	24500	24900	23850	119184	2914679100	00	0.00	N	3	0
237	20240328	24600	24000	25400	23700	278495	6857758000	00	0.00	N	3	0
238	20240327	24600	21900	26350	21900	1212759	30330981550	00	0.00	N	2	2800
239	20240326	21800	22300	22650	21700	66011	1456038600	00	0.00	N	5	-500
240	20240325	22300	23150	23200	22200	87946	1981839450	00	0.00	N	5	-1000
241	20240322	23300	21850	23950	21700	288769	6701027600	00	0.00	N	2	1950
242	20240321	21350	20900	21350	20750	42421	896710950	00	0.00	N	2	800
243	20240320	20550	20250	20650	20000	39185	795594700	00	0.00	N	2	400
244	20240319	20150	20400	20400	19980	28933	580739290	00	0.00	N	5	-250
245	20240318	20400	20150	20400	20100	18734	380331400	00	0.00	N	2	100
246	20240315	20300	20300	20700	19930	34361	696832630	00	0.00	N	5	-100
247	20240314	20400	20500	20650	19980	31325	631185020	00	0.00	N	5	-250
248	20240313	20650	21250	21300	19800	37212	768284020	00	0.00	N	5	-400
249	20240312	21050	21350	21350	20950	26311	553731300	00	0.00	N	5	-300
250	20240311	21350	22000	22000	21100	46267	986895350	00	0.00	N	5	-850
251	20240308	22200	21700	22350	21700	64552	1429209450	00	0.00	N	2	500
252	20240307	21700	22500	22500	21300	50792	1096616900	00	0.00	N	5	-300
253	20240306	22000	21250	22300	21150	57221	1244150800	00	0.00	N	2	500
254	20240305	21500	22250	22300	21500	45054	982753300	00	0.00	N	5	-700
255	20240304	22200	22000	22750	21650	86863	1934790300	00	0.00	N	2	350
256	20240229	21850	22300	22300	21700	29844	651887350	00	0.00	N	5	-350
257	20240228	22200	21650	22350	21600	80288	1768650500	00	0.00	N	2	400
258	20240227	21800	22050	22050	21200	73653	1587715900	00	0.00	N	5	-150
259	20240226	21950	21400	22300	21250	67771	1485501800	00	0.00	N	2	650
260	20240223	21300	22200	22250	21300	59834	1287330550	00	0.00	N	5	-700
261	20240222	22000	22400	22400	21750	45146	987883200	00	0.00	N	5	-350
262	20240221	22350	22450	22550	21900	45345	1007433750	00	0.00	N	2	150
263	20240220	22200	22950	22950	21950	68143	1517029600	00	0.00	N	5	-700
264	20240219	22900	23250	23300	22650	54887	1258692250	00	0.00	N	2	100
265	20240216	22800	22800	23450	22650	54145	1241211450	00	0.00	N	5	-150
266	20240215	22950	23500	23750	22850	69436	1603325500	00	0.00	N	5	-350
267	20240214	23300	22950	23700	22900	54784	1280467950	00	0.00	N	3	0
268	20240213	23300	24050	24200	23000	170168	4007126250	00	0.00	N	5	-1050
269	20240208	24350	24800	25300	24250	168473	4180055950	00	0.00	N	2	100
270	20240207	24250	23800	24550	23500	101197	2428315950	00	0.00	N	2	200
271	20240206	24050	23800	24100	22700	148826	3518995550	00	0.00	N	2	750
272	20240205	23300	22400	24000	22400	291555	6880708100	00	0.00	N	2	950
273	20240202	22350	22500	22850	21550	80430	1786078700	00	0.00	N	2	100
274	20240201	22250	21400	22500	21150	79303	1750114400	00	0.00	N	2	1000
275	20240131	21250	20650	21600	20650	52436	1104290000	00	0.00	N	3	0
276	20240130	21250	21000	21800	20550	43254	919897000	00	0.00	N	2	300
277	20240129	20950	21400	21400	20300	53283	1109285100	00	0.00	N	5	-200
278	20240126	21150	22100	22150	20900	61258	1304090400	00	0.00	N	5	-900
279	20240125	22050	22100	22450	21750	27899	616960200	00	0.00	N	5	-150
280	20240124	22200	22800	23050	21850	62347	1385747550	00	0.00	N	5	-850
281	20240123	23050	22200	23800	22050	215500	5009330450	00	0.00	N	2	450
282	20240122	22600	20800	23150	20650	331710	7280416150	00	0.00	N	2	1950
283	20240119	20650	19490	20850	19400	108628	2209974410	00	0.00	N	2	1400
284	20240118	19250	18830	19290	18570	20626	393502890	00	0.00	N	2	330
285	20240117	18920	19400	19400	18830	31666	602806760	00	0.00	N	5	-480
286	20240116	19400	19720	19940	19210	17302	336342180	00	0.00	N	5	-310
287	20240115	19710	19030	20050	18900	70032	1379326220	00	0.00	N	2	760
288	20240112	18950	19110	19150	18810	14053	266085110	00	0.00	N	5	-190
289	20240111	19140	19330	19330	18910	19584	373718490	00	0.00	N	5	-50
290	20240110	19190	19780	19780	19130	19622	378427970	00	0.00	N	5	-500
291	20240109	19690	19470	19840	19470	44486	876234000	00	0.00	N	2	260
292	20240108	19430	19150	19440	19150	25302	488303440	00	0.00	N	2	110
293	20240105	19320	19480	19480	19100	28348	545569240	00	0.00	N	3	0
294	20240104	19320	19260	19490	19030	30915	596846090	00	0.00	N	3	0
295	20240103	19320	19200	19450	18990	23051	443511960	00	0.00	N	5	-60
296	20240102	19380	18470	19470	18100	49278	938792120	00	0.00	N	2	970
297	20231228	18410	18350	18440	18260	13058	239760270	00	0.00	N	2	90
298	20231227	18320	18300	18330	18080	46403	843533940	02	0.00	N	5	-50
299	20231226	18370	19000	19000	18290	39182	725287160	00	0.00	N	5	-490
300	20231222	18860	19060	19100	18810	14285	270052010	00	0.00	N	5	-200
301	20231221	19060	19200	19460	18740	32579	616652380	00	0.00	N	5	-430
302	20231220	19490	19600	19600	19340	16677	325206310	00	0.00	N	5	-40
303	20231219	19530	19440	19630	19070	31580	613808250	00	0.00	N	2	330
304	20231218	19200	18760	19300	18680	25045	479157580	00	0.00	N	2	340
305	20231215	18860	19120	19240	18770	19291	364042550	00	0.00	N	5	-240
306	20231214	19100	19400	19400	18840	18778	357984560	00	0.00	N	5	-60
307	20231213	19160	19180	19370	18980	17614	337688820	00	0.00	N	2	10
308	20231212	19150	18990	19510	18880	59864	1153175530	00	0.00	N	2	480
309	20231211	18670	18480	18710	18320	43253	804100490	00	0.00	N	2	190
310	20231208	18480	17810	18750	17680	47506	869940740	00	0.00	N	2	720
311	20231207	17760	17800	17800	17420	8008	140956340	00	0.00	N	2	60
312	20231206	17700	17870	17880	17420	17725	311909440	00	0.00	N	5	-180
313	20231205	17880	18050	18050	17660	8753	156437650	00	0.00	N	5	-60
314	20231204	17940	17880	18160	17650	13580	243308160	00	0.00	N	2	60
315	20231201	17880	17740	17910	17640	19058	339748720	00	0.00	N	2	160
316	20231130	17720	18100	18100	17440	47543	840257650	00	0.00	N	5	-330
317	20231129	18050	18190	18200	17870	12241	221156090	00	0.00	N	5	-130
318	20231128	18180	18290	18290	17820	14001	252869970	00	0.00	N	5	-110
319	20231127	18290	18570	18650	18070	32742	598403990	00	0.00	N	5	-280
320	20231124	18570	18400	18570	18240	30253	559245810	00	0.00	N	2	220
321	20231123	18350	18700	18710	18080	22430	411189590	00	0.00	N	5	-320
322	20231122	18670	18400	18750	18180	18179	336922400	00	0.00	N	2	210
323	20231121	18460	18400	18820	18100	54258	1009712680	00	0.00	N	2	140
324	20231120	18320	17510	18350	17510	13411	242507870	00	0.00	N	5	-40
325	20231117	18360	18220	18570	18080	32784	601152580	00	0.00	N	2	40
326	20231116	18320	16850	18440	16800	191161	3417522320	00	0.00	N	2	1570
327	20231115	16750	15660	16890	15660	79370	1305912250	00	0.00	N	2	1300
328	20231114	15450	15300	15500	15300	14769	227325280	00	0.00	N	2	50
329	20231113	15400	15580	15760	15340	8761	135305110	00	0.00	N	5	-120
330	20231110	15520	15550	15670	15490	5417	84253860	00	0.00	N	5	-150
331	20231109	15670	15770	15820	15580	11131	174399550	00	0.00	N	5	-100
332	20231108	15770	15980	16010	15690	12617	200028820	00	0.00	N	5	-210
333	20231107	15980	16010	16150	15810	9001	143457570	00	0.00	N	5	-160
334	20231106	16140	16020	16160	15960	14405	231241890	00	0.00	N	2	180
335	20231103	15960	15800	15960	15670	7123	113079810	00	0.00	N	2	160
336	20231102	15800	15300	15860	15300	19653	308688030	00	0.00	N	2	500
337	20231101	15300	15200	15350	15200	5963	91122460	00	0.00	N	2	120
338	20231031	15180	15350	15440	15020	28350	431913760	00	0.00	N	5	-270
339	20231030	15450	15360	15460	15250	3656	56122550	00	0.00	N	2	60
340	20231027	15390	15320	15440	15260	5963	91511470	00	0.00	N	2	10
341	20231026	15380	15700	15700	15300	7821	120659010	00	0.00	N	5	-420
342	20231025	15800	15410	15900	15380	8903	139890990	00	0.00	N	2	390
343	20231024	15410	15160	15450	15010	18646	284115980	00	0.00	N	2	340
344	20231023	15070	15420	15700	15070	19223	294171770	00	0.00	N	5	-590
345	20231020	15660	15930	15940	15480	13629	213318620	00	0.00	N	5	-380
346	20231019	16040	16070	16140	15800	10956	174868970	00	0.00	N	5	-290
347	20231018	16330	16250	16420	16010	9058	147384270	00	0.00	N	5	-60
348	20231017	16390	16460	16500	16290	6804	111543780	00	0.00	N	2	120
349	20231016	16270	16460	16500	16110	6047	98095040	00	0.00	N	5	-250
350	20231013	16520	16310	16590	16200	6901	113469760	00	0.00	N	2	60
351	20231012	16460	16290	16490	16290	4914	80648710	00	0.00	N	2	110
352	20231011	16350	16110	16380	16110	12192	198539350	00	0.00	N	2	220
353	20231010	16130	16080	16450	16050	10429	169507380	00	0.00	N	2	50
354	20231006	16080	15710	16090	15710	8184	130652950	00	0.00	N	2	60
355	20231005	16020	15960	16040	15820	7653	122106710	00	0.00	N	2	80
356	20231004	15940	16340	16340	15860	9664	154676240	00	0.00	N	5	-400
357	20230927	16340	15800	16340	15800	8141	131283270	00	0.00	N	2	200
358	20230926	16140	16020	16230	15940	12699	203439210	00	0.00	N	5	-100
359	20230925	16240	16350	16570	16040	25290	409068520	00	0.00	N	5	-340
360	20230922	16580	16360	16590	16230	8044	131950350	00	0.00	N	2	160
361	20230921	16420	16700	16740	16350	11551	190353720	00	0.00	N	5	-320
362	20230920	16740	16710	16890	16650	6915	115559850	00	0.00	N	5	-60
363	20230919	16800	17070	17070	16700	14817	248687070	00	0.00	N	5	-160
364	20230918	16960	17170	17170	16900	13577	230079370	00	0.00	N	5	-220
365	20230915	17180	17140	17200	17010	13541	231868010	00	0.00	N	2	90
366	20230914	17090	17100	17140	16940	16433	280218260	00	0.00	N	5	-10
367	20230913	17100	17150	17260	16900	21097	359553120	00	0.00	N	5	-70
368	20230912	17170	17330	17500	17070	15279	262344780	00	0.00	N	5	-180
369	20230911	17350	17440	17440	17260	6692	115942770	00	0.00	N	5	-10
370	20230908	17360	17300	17390	17250	5040	87217440	00	0.00	N	5	-30
371	20230907	17390	17480	17480	17170	16101	278131500	00	0.00	N	5	-140
372	20230906	17530	17710	17790	17380	23549	412391040	00	0.00	N	5	-260
373	20230905	17790	18000	18000	17620	20374	361030090	00	0.00	N	5	-190
374	20230904	17980	18050	18310	17750	34564	624945610	00	0.00	N	5	-70
375	20230901	18050	17520	18090	17520	24799	443923470	00	0.00	N	2	490
376	20230831	17560	17660	17680	17530	4903	86115160	00	0.00	N	5	-100
377	20230830	17660	17610	17700	17530	7481	131802080	00	0.00	N	2	80
378	20230829	17580	17550	17610	17480	10780	188953240	00	0.00	N	2	80
379	20230828	17500	17800	17850	17480	29962	525795370	00	0.00	N	5	-400
380	20230825	17900	17840	17920	17710	5840	103889810	00	0.00	N	5	-30
381	20230824	17930	18050	18050	17810	8762	156791910	00	0.00	N	2	130
382	20230823	17800	17980	18000	17600	22432	397473620	00	0.00	N	5	-240
383	20230822	18040	18280	18400	17750	25456	457005450	00	0.00	N	5	-240
384	20230821	18280	18350	18420	18140	5989	109201920	00	0.00	N	5	-60
385	20230818	18340	18330	18390	18060	7796	142371030	00	0.00	N	3	0
386	20230817	18340	18140	18370	17820	12905	234786770	00	0.00	N	2	180
387	20230816	18160	17630	18260	17630	16797	303351680	00	0.00	N	2	70
388	20230814	18090	18310	18520	18090	15124	275334740	00	0.00	N	5	-520
389	20230811	18610	18620	18760	18450	8303	154115300	00	0.00	N	5	-10
390	20230810	18620	18470	18620	18320	11481	211993250	00	0.00	N	5	-10
391	20230809	18630	18580	18670	18380	8672	160934060	00	0.00	N	2	60
392	20230808	18570	18450	18700	18210	16604	306077450	00	0.00	N	3	0
393	20230807	18570	18430	18610	18290	9477	174616740	00	0.00	N	5	-60
394	20230804	18630	18660	18690	18410	6695	124050710	00	0.00	N	5	-40
395	20230803	18670	18480	18690	18310	14161	261925110	00	0.00	N	2	170
396	20230802	18500	18350	18740	18350	17775	330253780	00	0.00	N	3	0
397	20230801	18500	18700	18760	18300	34365	633227700	00	0.00	N	5	-260
398	20230731	18760	18860	18940	18500	36562	683408770	00	0.00	N	2	110
399	20230728	18650	18380	18700	18200	17101	316872860	00	0.00	N	2	280
400	20230727	18370	17610	18380	17600	22495	404233050	00	0.00	N	2	770
401	20230726	17600	18370	18370	17350	51897	917103100	00	0.00	N	5	-770
402	20230725	18370	18510	18790	18250	28794	532220850	00	0.00	N	5	-310
403	20230724	18680	19150	19150	18540	25269	471805140	00	0.00	N	5	-410
404	20230721	19090	19190	19190	18790	18576	352489080	00	0.00	N	5	-160
405	20230720	19250	19170	19290	18870	32350	616006940	00	0.00	N	2	70
406	20230719	19180	19890	19890	18890	60752	1160478970	00	0.00	N	5	-500
407	20230718	19680	20000	20050	19500	23315	457738540	00	0.00	N	5	-210
408	20230717	19890	19760	20150	19540	32020	637719320	00	0.00	N	2	190
409	20230714	19700	19380	19780	19220	41995	821695880	00	0.00	N	2	520
410	20230713	19180	18890	19300	18810	32910	630286710	00	0.00	N	2	430
411	20230712	18750	19050	19050	18700	42752	801655700	00	0.00	N	5	-240
412	20230711	18990	19120	19170	18900	27321	519069890	00	0.00	N	5	-120
413	20230710	19110	19340	19600	18930	44975	860236770	00	0.00	N	5	-330
414	20230707	19440	19510	19510	19050	22419	431757460	00	0.00	N	5	-140
415	20230706	19580	20600	20600	19540	43075	856537910	00	0.00	N	5	-770
416	20230705	20350	20900	20900	20050	36026	731289100	00	0.00	N	5	-350
417	20230704	20700	19560	20700	19550	82892	1679376890	00	0.00	N	2	1150
418	20230703	19550	19400	19680	19340	23196	453709360	00	0.00	N	2	200
419	20230630	19350	19400	19400	18900	27577	525645390	00	0.00	N	5	-50
420	20230629	19400	19420	19590	19210	20160	390595530	00	0.00	N	5	-90
421	20230628	19490	19560	19670	19360	12157	237045500	00	0.00	N	5	-20
422	20230627	19510	19430	19610	19260	11342	220853710	00	0.00	N	2	30
423	20230626	19480	19280	19490	18990	16539	320030070	00	0.00	N	2	360
424	20230623	19120	19400	19510	18970	25931	497895510	00	0.00	N	5	-280
425	20230622	19400	19570	19730	19380	19777	386824650	00	0.00	N	5	-260
426	20230621	19660	19430	19960	19390	44156	872418430	00	0.00	N	2	70
427	20230620	19590	19110	19660	18810	40176	778073660	00	0.00	N	2	530
428	20230619	19060	19300	19390	18900	19159	364201660	00	0.00	N	5	-120
429	20230616	19180	19340	19360	19070	16937	325286920	00	0.00	N	2	80
430	20230615	19100	19070	19140	18900	15742	300113020	00	0.00	N	2	110
431	20230614	18990	19600	19600	18800	32678	624502990	00	0.00	N	5	-520
432	20230613	19510	19650	19860	19460	23767	467247320	00	0.00	N	5	-130
433	20230612	19640	19630	19790	19480	17816	348647840	00	0.00	N	5	-80
434	20230609	19720	19650	19740	19450	32345	632580020	00	0.00	N	2	20
435	20230608	19700	19780	19780	19470	13153	257314960	00	0.00	N	5	-80
436	20230607	19780	20200	20200	19680	19703	389913460	00	0.00	N	5	-320
437	20230605	20100	19990	20150	19590	32201	639077790	00	0.00	N	2	150
438	20230602	19950	20000	20050	19700	16004	316598700	00	0.00	N	5	-50
439	20230601	20000	19400	20100	19130	31167	610555780	00	0.00	N	2	600
440	20230531	19400	19800	19800	19320	22530	439613260	00	0.00	N	5	-340
441	20230530	19740	19480	19830	19480	16139	318490710	00	0.00	N	2	260
442	20230526	19480	19330	19480	19170	12669	245038060	00	0.00	N	2	320
443	20230525	19160	19660	19790	19160	14987	289216900	00	0.00	N	5	-310
444	20230524	19470	19500	19500	19330	16044	311508170	00	0.00	N	5	-60
445	20230523	19530	19440	19580	19410	12073	235268390	00	0.00	N	5	-50
446	20230522	19580	19490	19640	19420	20556	401616890	00	0.00	N	2	110
447	20230519	19470	19000	19530	18910	34222	662776140	00	0.00	N	2	580
448	20230518	18890	18580	18930	18570	27440	515827760	00	0.00	N	2	330
449	20230517	18560	18570	18670	18450	27295	506407310	00	0.00	N	5	-70
450	20230516	18630	19190	19400	18510	64634	1214243640	00	0.00	N	5	-780
451	20230515	19410	19660	19660	19130	14147	272331810	00	0.00	N	5	-50
452	20230512	19460	19580	19580	19230	10744	208078040	00	0.00	N	5	-120
453	20230511	19580	19650	19700	19360	12712	247622860	00	0.00	N	5	-70
454	20230510	19650	19690	19700	19230	21767	421929610	00	0.00	N	5	-40
455	20230509	19690	19750	19750	19360	9126	177560690	00	0.00	N	5	-60
456	20230508	19750	19990	19990	19660	9325	184073740	00	0.00	N	5	-10
457	20230504	19760	19800	19800	19360	13314	260408180	00	0.00	N	5	-40
458	20230503	19800	19310	19860	19190	20756	407708320	00	0.00	N	2	470
459	20230502	19330	19680	19680	19100	35983	692812110	00	0.00	N	5	-350
460	20230428	19680	19850	19970	19490	16376	322053230	00	0.00	N	5	-110
461	20230427	19790	19860	19900	19460	14562	287470850	00	0.00	N	5	-70
462	20230426	19860	19560	20100	19340	18771	371920930	00	0.00	N	2	260
463	20230425	19600	19700	19700	19020	47461	917931510	00	0.00	N	5	-100
464	20230424	19700	19710	19840	19440	40510	794485600	00	0.00	N	5	-220
465	20230421	19920	20000	20150	19680	49062	976156820	00	0.00	N	5	-130
466	20230420	20050	21050	21050	19880	126728	2556943250	00	0.00	N	5	-1000
467	20230419	21050	21300	21300	20700	25556	534076950	00	0.00	N	5	-150
468	20230418	21200	21450	21500	20700	45109	943044450	00	0.00	N	5	-300
469	20230417	21500	21900	21900	21250	30908	660572800	00	0.00	N	5	-400
470	20230414	21900	21900	22100	21550	26456	575750500	00	0.00	N	2	50
471	20230413	21850	21900	22000	21250	26657	579004950	00	0.00	N	5	-50
472	20230412	21900	22150	22150	21550	33707	733140600	00	0.00	N	5	-50
473	20230411	21950	20850	22450	20750	108358	2368884750	00	0.00	N	2	1100
474	20230410	20850	21350	21350	20400	29784	620216250	00	0.00	N	5	-500
475	20230407	21350	20650	21450	20650	42803	905834450	00	0.00	N	2	750
476	20230406	20600	21300	21300	20500	22684	469840150	00	0.00	N	5	-700
477	20230405	21300	21000	21300	20700	31164	655171050	00	0.00	N	2	300
478	20230404	21000	21450	21700	20650	51672	1087700600	00	0.00	N	5	-750
479	20230403	21750	21900	21900	21200	34137	731183550	00	0.00	N	5	-150
480	20230331	21900	22000	22050	21550	37987	830271850	00	0.00	N	2	50
481	20230330	21850	21850	22250	21650	54004	1184149800	00	0.00	N	2	200
482	20230329	21650	21750	21850	21250	23807	514611550	00	0.00	N	5	-50
483	20230328	21700	21500	21850	21050	31157	673755500	00	0.00	N	2	300
484	20230327	21400	21100	21500	20700	41445	879664450	00	0.00	N	2	250
485	20230324	21150	20500	21250	20300	42575	895812850	00	0.00	N	2	850
486	20230323	20300	20350	20550	20100	18021	365386800	00	0.00	N	5	-50
487	20230322	20350	20500	20500	20000	23368	471732150	00	0.00	N	2	150
488	20230321	20200	21050	21200	20000	42200	857359000	00	0.00	N	5	-700
489	20230320	20900	21450	21550	20750	21989	463134300	00	0.00	N	5	-350
490	20230317	21250	20500	21250	20450	38946	818799050	00	0.00	N	2	900
491	20230316	20350	19800	20600	19050	38481	776423620	00	0.00	N	2	540
492	20230315	19810	19460	19900	19450	22246	436345100	00	0.00	N	2	460
493	20230314	19350	20550	20550	19290	46987	923237180	00	0.00	N	5	-1200
494	20230313	20550	20650	20900	19930	53977	1097021190	00	0.00	N	5	-600
495	20230310	21150	21400	21450	20650	54195	1134287800	00	0.00	N	5	-500
496	20230309	21650	20750	21800	20750	97437	2096495800	00	0.00	N	2	900
497	20230308	20750	20550	20850	20250	24932	515065600	00	0.00	N	2	200
498	20230307	20550	20350	20600	20000	29195	592807700	00	0.00	N	2	200
499	20230306	20350	20750	20750	20150	39439	804819050	00	0.00	N	5	-400
500	20230303	20750	20250	20750	20200	17568	359655050	00	0.00	N	2	400
501	20230302	20350	20350	20650	20100	29393	601581510	00	0.00	N	2	150
502	20230228	20200	20000	20200	19870	39911	798433530	00	0.00	N	2	100
503	20230227	20100	20150	20150	19730	17185	343517470	00	0.00	N	5	-50
504	20230224	20150	20000	20350	20000	19307	388275150	00	0.00	N	2	150
505	20230223	20000	19960	20100	19890	16811	335465540	00	0.00	N	2	10
506	20230222	19990	19890	20200	19680	19938	396749830	00	0.00	N	5	-10
507	20230221	20000	20550	20550	20000	21850	439390600	00	0.00	N	5	-550
508	20230220	20550	20800	20800	20050	17642	358560850	00	0.00	N	5	-300
509	20230217	20850	20750	21150	20550	33272	693959150	00	0.00	N	5	-50
510	20230216	20900	20650	21100	20650	26978	563732350	00	0.00	N	2	250
511	20230215	20650	20500	21200	20350	53517	1112768200	00	0.00	N	2	200
512	20230214	20450	19930	20550	19930	60013	1222690300	00	0.00	N	2	480
513	20230213	19970	19640	20250	19450	38303	762217720	00	0.00	N	2	320
514	20230210	19650	19710	19890	19280	24284	472907310	00	0.00	N	5	-50
515	20230209	19700	19400	19770	18600	28739	560041050	00	0.00	N	2	270
516	20230208	19430	19460	19460	19320	10649	206527130	00	0.00	N	5	-30
517	20230207	19460	19530	19570	19270	18496	358856820	00	0.00	N	5	-90
518	20230206	19550	19340	19560	19120	22320	433732820	00	0.00	N	2	170
519	20230203	19380	19240	19560	19170	25490	493560870	00	0.00	N	2	110
520	20230202	19270	18590	19270	18500	46460	878571220	00	0.00	N	2	860
521	20230201	18410	18360	18430	18220	20868	382800340	00	0.00	N	2	130
522	20230131	18280	18200	18340	18120	13474	245662410	00	0.00	N	5	-10
523	20230130	18290	18410	18480	18150	14838	271300050	00	0.00	N	5	-110
524	20230127	18400	18200	18450	18190	16193	296785120	00	0.00	N	2	210
525	20230126	18190	18100	18190	17990	21984	398159960	00	0.00	N	2	60
526	20230125	18130	18030	18190	18030	22766	412124270	00	0.00	N	2	180
527	20230120	17950	17900	18000	17800	9747	174284800	00	0.00	N	2	50
528	20230119	17900	17750	17950	17650	12565	224047500	00	0.00	N	2	100
529	20230118	17800	17600	17850	17500	8159	144144050	00	0.00	N	2	200
530	20230117	17600	17900	17900	17550	27490	485980050	00	0.00	N	5	-300
531	20230116	17900	17950	17950	17750	15580	278126950	00	0.00	N	5	-50
532	20230113	17950	18000	18100	17750	20030	357477400	00	0.00	N	5	-150
533	20230112	18100	18200	18200	17950	8028	145004150	00	0.00	N	5	-100
534	20230111	18200	17900	18200	17900	13712	248013450	00	0.00	N	2	200
535	20230110	18000	17750	18100	17750	14238	255301850	00	0.00	N	2	100
536	20230109	17900	18000	18000	17700	21290	379751900	00	0.00	N	2	150
537	20230106	17750	17400	17800	17400	10128	179127700	00	0.00	N	2	350
538	20230105	17400	17700	17750	17400	9760	170809500	00	0.00	N	5	-300
539	20230104	17700	17050	17750	16850	16632	289798300	00	0.00	N	2	600
540	20230103	17100	16600	17100	16450	19365	323897450	00	0.00	N	2	200
541	20230102	16900	17050	17100	16800	22338	377733250	00	0.00	N	5	-150
542	20221229	17050	17100	17100	16700	21473	363036000	00	0.00	N	5	-200
543	20221228	17250	17350	17350	17000	21365	366095750	02	0.00	N	5	-200
544	20221227	17450	17000	17450	17000	22772	392983800	00	0.00	N	2	450
545	20221226	17000	17000	17050	16700	23344	393118150	00	0.00	N	3	0
546	20221223	17000	17350	17350	16750	19954	337693650	00	0.00	N	5	-450
547	20221222	17450	17100	17500	17100	5726	99091150	00	0.00	N	2	200
548	20221221	17250	17150	17300	16950	13433	230001900	00	0.00	N	3	0
549	20221220	17250	17150	17250	16850	30427	518280800	00	0.00	N	3	0
550	20221219	17250	17600	17600	17250	23087	401008600	00	0.00	N	5	-450
551	20221216	17700	17650	17900	17300	33547	589479650	00	0.00	N	5	-350
552	20221215	18050	18100	18350	17900	17693	320708950	00	0.00	N	5	-250
553	20221214	18300	18250	18500	18150	21873	400114300	00	0.00	N	2	50
554	20221213	18250	18250	18350	18050	14906	271636250	00	0.00	N	5	-150
555	20221212	18400	18450	18450	18050	16431	300834100	00	0.00	N	5	-50
556	20221209	18450	18500	18600	18050	15042	276406400	00	0.00	N	2	100
557	20221208	18350	18200	18500	18000	13084	238924500	00	0.00	N	2	100
558	20221207	18250	18150	18600	17900	25889	472829300	00	0.00	N	2	100
559	20221206	18150	18050	18750	17950	47686	879122600	00	0.00	N	5	-100
560	20221205	18250	18300	18350	18100	13970	255055250	00	0.00	N	5	-50
561	20221202	18300	18400	18400	18100	17998	328935350	00	0.00	N	3	0
562	20221201	18300	18200	18450	18150	26381	483431400	00	0.00	N	2	150
563	20221130	18150	17850	18200	17700	27947	503620000	00	0.00	N	2	350
564	20221129	17800	17450	17800	17300	18799	331373600	00	0.00	N	2	350
565	20221128	17450	17650	17650	17300	16265	283410100	00	0.00	N	5	-200
566	20221125	17650	17550	17650	17400	8217	143970350	00	0.00	N	2	50
567	20221124	17600	17300	17650	17200	15485	270107050	00	0.00	N	2	300
568	20221123	17300	16900	17350	16900	23009	392726400	00	0.00	N	2	400
569	20221122	16900	16900	17000	16800	13490	227777850	00	0.00	N	5	-300
570	20221121	17200	17500	17550	16750	32472	550494100	00	0.00	N	5	-300
571	20221118	17500	17350	17600	17300	19852	346300550	00	0.00	N	3	0
572	20221117	17500	17350	17500	17100	20862	360828050	00	0.00	N	5	-50
573	20221116	17550	17400	17600	17050	32462	563040850	00	0.00	N	2	350
574	20221115	17200	16600	17450	16450	93472	1586816350	00	0.00	N	2	1200
575	20221114	16000	15950	16150	15800	40061	641188450	00	0.00	N	2	50
576	20221111	15950	16250	16300	15800	33264	531000550	00	0.00	N	2	300
577	20221110	15650	15500	15700	15400	10435	162757950	00	0.00	N	5	-50
578	20221109	15700	15650	15900	15650	10845	170657100	00	0.00	N	5	-50
579	20221108	15750	15400	15850	15400	21217	332429400	00	0.00	N	2	350
580	20221107	15400	15100	15450	15050	12700	193824200	00	0.00	N	2	300
581	20221104	15100	15050	15250	14950	19001	286778450	00	0.00	N	5	-200
582	20221103	15300	15000	15350	14950	16714	253346100	00	0.00	N	3	0
583	20221102	15300	15500	15650	14950	40296	614509550	00	0.00	N	5	-400
584	20221101	15700	15500	15700	15250	13873	214879200	00	0.00	N	2	200
585	20221031	15500	15350	15600	15050	16862	258815550	00	0.00	N	2	250
586	20221028	15250	15400	15400	15100	21543	327224700	00	0.00	N	5	-250
587	20221027	15500	15500	15550	15300	10725	165623350	00	0.00	N	3	0
588	20221026	15500	15550	15550	15350	10047	154933100	00	0.00	N	5	-100
589	20221025	15600	15100	15700	15050	18819	290858950	00	0.00	N	2	500
590	20221024	15100	14950	15700	14850	35033	531901200	00	0.00	N	2	300
591	20221021	14800	15100	15100	14600	16145	237987650	00	0.00	N	5	-350
592	20221020	15150	15200	15300	14850	12496	187884650	00	0.00	N	5	-50
593	20221019	15200	15300	15400	15000	14791	225108300	00	0.00	N	3	0
594	20221018	15200	15100	15300	15000	8513	128975450	00	0.00	N	2	250
595	20221017	14950	14500	15000	14350	21196	313544250	00	0.00	N	2	250
596	20221014	14700	14500	14750	14350	24268	354266950	00	0.00	N	2	500
597	20221013	14200	14750	14750	14050	31861	454238950	00	0.00	N	5	-600
598	20221012	14800	14500	14800	14400	9914	144744350	00	0.00	N	2	250
599	20221011	14550	15150	15450	14350	38015	555963850	00	0.00	N	5	-900
600	20221007	15450	14950	15500	14900	17326	264002900	00	0.00	N	2	350
601	20221006	15100	14550	15200	14550	20304	305160300	00	0.00	N	2	550
602	20221005	14550	14900	15050	14450	19313	283201950	00	0.00	N	5	-200
603	20221004	14750	14350	14900	14350	16939	248511500	00	0.00	N	2	600
604	20220930	14150	14100	14500	13900	27088	384365200	00	0.00	N	5	-300
605	20220929	14450	14500	14800	14100	23708	342468150	00	0.00	N	2	250
606	20220928	14200	14550	14950	14000	50812	730709950	00	0.00	N	5	-500
607	20220927	14700	14650	14850	14400	30614	446899650	00	0.00	N	3	0
608	20220926	14700	15300	15350	14450	79677	1184840050	00	0.00	N	5	-1000
609	20220923	15700	16100	16150	15500	33981	535272700	00	0.00	N	5	-550
610	20220922	16250	16500	16500	15750	27941	451170100	00	0.00	N	5	-400
611	20220921	16650	16800	16900	16600	14498	241689650	00	0.00	N	5	-350
612	20220920	17000	16900	17050	16600	17404	293094300	00	0.00	N	2	200
613	20220919	16800	17100	17250	16600	30055	507209850	00	0.00	N	5	-500
614	20220916	17300	17300	17500	17050	17488	300870500	00	0.00	N	5	-200
615	20220915	17500	17400	17650	17250	19127	335054150	00	0.00	N	2	150
616	20220914	17350	17250	17450	17000	25697	442127300	00	0.00	N	5	-350
617	20220913	17700	17250	17700	17250	21059	369259450	00	0.00	N	2	600
618	20220908	17100	17300	17500	17050	29690	512890750	00	0.00	N	5	-100
619	20220907	17200	17750	17750	17050	27570	475962750	00	0.00	N	5	-500
620	20220906	17700	17300	17850	17300	28495	504630350	00	0.00	N	2	350
621	20220905	17350	17500	17500	17250	24431	423681650	00	0.00	N	5	-200
622	20220902	17550	17600	17750	17300	19894	347537100	00	0.00	N	5	-50
623	20220901	17600	17950	17950	17550	23147	408945900	00	0.00	N	5	-450
624	20220831	18050	17950	18100	17750	19261	345517100	00	0.00	N	2	50
625	20220830	18000	17600	18000	17600	23975	425067800	00	0.00	N	2	300
626	20220829	17700	17550	17800	17500	18507	326930850	00	0.00	N	5	-350
627	20220826	18050	18150	18350	18000	13486	245133900	00	0.00	N	5	-50
628	20220825	18100	17800	18250	17800	22126	397973750	00	0.00	N	2	300
629	20220824	17800	17850	18050	17650	34392	612159100	00	0.00	N	2	50
630	20220823	17750	18050	18250	17750	29990	537860800	00	0.00	N	5	-500
631	20220822	18250	18300	18450	18100	23979	437014850	00	0.00	N	5	-400
632	20220819	18650	18850	18950	18500	21138	395785600	00	0.00	N	5	-150
633	20220818	18800	18650	18850	18400	28118	523964100	00	0.00	N	5	-50
634	20220817	18850	18700	19050	18350	79180	1480738200	00	0.00	N	2	550
635	20220816	18300	18100	18450	18000	33696	615741850	00	0.00	N	2	300
636	20220812	18000	17750	18100	17700	29769	533515400	00	0.00	N	2	200
637	20220811	17800	17700	18100	17700	38839	695742800	00	0.00	N	2	250
638	20220810	17550	17850	17850	17400	30931	541632450	00	0.00	N	5	-300
639	20220809	17850	18250	18300	17750	45194	808869600	00	0.00	N	5	-400
640	20220808	18250	18600	18650	18100	39614	722351600	00	0.00	N	5	-500
641	20220805	18750	18650	18900	18500	16592	309915800	00	0.00	N	2	100
642	20220804	18650	19100	19200	18550	60453	1136218300	00	0.00	N	5	-450
643	20220803	19100	18950	19150	18850	14969	284033650	00	0.00	N	2	150
644	20220802	18950	19200	19300	18900	19611	373667250	00	0.00	N	5	-450
645	20220801	19400	19450	19450	19200	11013	212890350	00	0.00	N	5	-50
646	20220729	19450	19550	19550	19150	19749	381142550	00	0.00	N	2	200
647	20220728	19250	19700	19700	19150	26832	520449950	00	0.00	N	5	-250
648	20220727	19500	19050	19600	19000	14494	279934650	00	0.00	N	2	500
649	20220726	19000	19300	19350	18900	12960	247075850	00	0.00	N	5	-350
650	20220725	19350	19150	19600	19150	8338	161573850	00	0.00	N	5	-100
651	20220722	19450	19450	19650	19250	17508	339791450	00	0.00	N	2	50
652	20220721	19400	19000	19450	18750	27839	534673750	00	0.00	N	2	300
653	20220720	19100	19150	19300	18950	17135	327613700	00	0.00	N	2	150
654	20220719	18950	18850	19000	18600	10273	193503900	00	0.00	N	2	50
655	20220718	18900	18550	18900	18500	15472	289610500	00	0.00	N	2	600
656	20220715	18300	18600	19050	18150	32665	603439850	00	0.00	N	5	-400
657	20220714	18700	18500	18850	18450	17083	318303550	00	0.00	N	5	-50
658	20220713	18750	18900	19200	17850	55071	1029788900	00	0.00	N	5	-250
659	20220712	19000	19200	19350	18750	36903	699103300	00	0.00	N	5	-400
660	20220711	19400	19850	20200	19350	88496	1747287650	00	0.00	N	5	-600
661	20220708	20000	18650	20200	18500	179678	3561508200	00	0.00	N	2	1500
662	20220707	18500	18150	18650	17950	20744	380540350	00	0.00	N	2	450
663	20220706	18050	18600	18650	18050	27463	503013700	00	0.00	N	5	-450
664	20220705	18500	17750	18700	17750	23621	430740500	00	0.00	N	2	800
665	20220704	17700	18100	18200	17150	65028	1135043500	00	0.00	N	5	-500
666	20220701	18200	18550	18850	17900	43160	786909150	00	0.00	N	5	-500
667	20220630	18700	19450	19600	18600	47517	901394600	00	0.00	N	5	-750
668	20220629	19450	19250	19700	19100	50086	972092000	00	0.00	N	3	0
669	20220628	19450	19250	19600	19150	16232	314772100	00	0.00	N	2	50
670	20220627	19400	18850	19650	18700	97601	1890605050	00	0.00	N	2	700
671	20220624	18700	17450	18850	17300	103343	1890401950	00	0.00	N	2	1300
672	20220623	17400	17550	18150	17250	123515	2182501350	00	0.00	N	5	-300
673	20220622	17700	18400	18500	17350	72139	1297891500	00	0.00	N	5	-600
674	20220621	18300	18100	18450	17600	35312	636528500	00	0.00	N	2	600
675	20220620	17700	18850	19000	17300	65118	1161871200	00	0.00	N	5	-1150
676	20220617	18850	18600	19000	18550	29684	558341650	00	0.00	N	5	-450
677	20220616	19300	19500	20050	19200	32971	647888250	00	0.00	N	2	100
678	20220615	19200	19700	20000	19000	82026	1586322950	00	0.00	N	5	-900
679	20220614	20100	20600	20600	19700	55757	1116235250	00	0.00	N	5	-700
680	20220613	20800	21200	21200	20350	43644	901994900	00	0.00	N	5	-1000
681	20220610	21800	21800	21800	21250	24251	520727550	00	0.00	N	5	-100
682	20220609	21900	22050	22050	21500	15827	343241500	00	0.00	N	5	-100
683	20220608	22000	21800	22100	21650	24193	528772350	00	0.00	N	2	250
684	20220607	21750	22550	22550	21750	37905	831401050	00	0.00	N	5	-800
685	20220603	22550	22800	23150	22500	44558	1011950500	00	0.00	N	5	-200
686	20220602	22750	22700	22900	22500	25382	575849850	00	0.00	N	5	-200
687	20220531	22950	22950	22950	22600	22829	519476000	00	0.00	N	2	100
688	20220530	22850	22750	23000	22600	27908	637063400	00	0.00	N	2	500
689	20220527	22350	22700	22750	22300	21493	482975750	00	0.00	N	3	0
690	20220526	22350	22750	23150	22200	38988	885718100	00	0.00	N	5	-400
691	20220525	22750	22750	22800	22300	23646	534601200	00	0.00	N	5	-50
692	20220524	22800	23000	23050	22450	35481	807968150	00	0.00	N	5	-200
693	20220523	23000	23100	23200	22600	32751	750227050	00	0.00	N	3	0
694	20220520	23000	23300	23350	22800	60673	1396701050	00	0.00	N	5	-150
695	20220519	23150	22400	23450	22400	101155	2337151050	00	0.00	N	2	150
696	20220518	23000	23050	23700	22850	131578	3067528550	00	0.00	N	2	50
697	20220517	22950	21850	23000	21850	125450	2834727350	00	0.00	N	2	1150
698	20220516	21800	21650	21950	21350	36562	792865200	00	0.00	N	2	50