KissMeData/023590/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	21400	21900	21900	21200	133519	2866475800	00	0.00	N	5	-500
3	20250311	21900	21450	22000	21000	119791	2576954300	00	0.00	N	2	250
4	20250310	21650	21600	21750	21200	67425	1453498000	00	0.00	N	2	50
5	20250307	21600	20800	21800	20750	141631	3045518250	00	0.00	N	2	650
6	20250306	20950	20750	21100	20650	63469	1324614000	00	0.00	N	2	50
7	20250305	20900	20550	21000	20500	85996	1785759600	00	0.00	N	2	350
8	20250304	20550	20150	20850	20150	66197	1363904300	00	0.00	N	2	300
9	20250228	20250	21000	21250	20250	101472	2100806700	00	0.00	N	5	-1000
10	20250227	21250	21300	21500	21000	93246	1981252900	00	0.00	N	5	-200
11	20250226	21450	21100	21500	20800	202096	4300595800	00	0.00	N	2	350
12	20250225	21100	20250	21400	20100	677544	14112172150	00	0.00	N	2	2050
13	20250224	19050	18960	19060	18930	32891	626961290	00	0.00	N	5	-80
14	20250221	19130	19240	19240	18980	32138	613133690	00	0.00	N	5	-110
15	20250220	19240	19130	19390	19030	58537	1123198230	00	0.00	N	2	110
16	20250219	19130	18700	19130	18630	63769	1206983720	00	0.00	N	2	470
17	20250218	18660	18680	18780	18530	38174	712252670	00	0.00	N	5	-30
18	20250217	18690	18060	18770	18060	93274	1731609390	00	0.00	N	2	630
19	20250214	18060	17960	18160	17960	26964	487884920	00	0.00	N	2	60
20	20250213	18000	18070	18070	17990	14691	264899560	00	0.00	N	3	0
21	20250212	18000	17960	18100	17960	18763	338020150	00	0.00	N	5	-50
22	20250211	18050	18210	18220	17930	30390	547435110	00	0.00	N	5	-110
23	20250210	18160	17910	18200	17790	48878	882324550	00	0.00	N	2	240
24	20250207	17920	17940	18050	17860	43009	771153620	00	0.00	N	5	-30
25	20250206	17950	17800	17950	17800	31665	566208900	00	0.00	N	2	170
26	20250205	17780	17940	17970	17770	24954	445522370	00	0.00	N	5	-40
27	20250204	17820	17720	17820	17690	20162	357967720	00	0.00	N	2	220
28	20250203	17600	17820	17820	17490	38643	679404690	00	0.00	N	5	-220
29	20250131	17820	17890	18000	17800	19453	348138230	00	0.00	N	5	-70
30	20250124	17890	18030	18030	17850	26495	474324250	00	0.00	N	5	-140
31	20250123	18030	18200	18300	18010	18361	331823500	00	0.00	N	5	-170
32	20250122	18200	17930	18200	17930	48815	881619050	00	0.00	N	2	270
33	20250121	17930	17900	18040	17850	14945	267850220	00	0.00	N	2	30
34	20250120	17900	17950	18060	17840	14109	252409580	00	0.00	N	5	-30
35	20250117	17930	17990	18210	17900	17278	310243450	00	0.00	N	5	-60
36	20250116	17990	18080	18080	17890	14015	251664220	00	0.00	N	2	100
37	20250115	17890	18110	18220	17870	20064	360899160	00	0.00	N	5	-180
38	20250114	18070	18230	18240	18010	15569	281237320	00	0.00	N	5	-80
39	20250113	18150	18190	18190	17990	22119	399949080	00	0.00	N	5	-40
40	20250110	18190	18450	18450	18140	29832	543426550	00	0.00	N	5	-170
41	20250109	18360	18570	18580	18280	25797	474255280	00	0.00	N	5	-140
42	20250108	18500	18100	18600	18100	38860	716313550	00	0.00	N	2	230
43	20250107	18270	17960	18270	17960	43916	799013980	00	0.00	N	2	310
44	20250106	17960	17890	17960	17740	24664	441012120	00	0.00	N	2	190
45	20250103	17770	17700	17820	17680	19986	354557660	00	0.00	N	2	160
46	20250102	17610	17870	17900	17580	47586	840976960	00	0.00	N	5	-260
47	20241230	17870	17800	17900	17700	23991	426894310	00	0.00	N	2	90
48	20241227	17780	17820	17940	17590	59018	1046202440	00	0.00	N	5	-230
49	20241226	18010	17940	18090	17930	63706	1146214930	00	0.00	N	2	80
50	20241224	17930	17970	18000	17830	33248	596176510	00	0.00	N	5	-10
51	20241223	17940	17740	17990	17740	39511	706006170	00	0.00	N	2	230
52	20241220	17710	17860	18000	17660	33015	585363950	00	0.00	N	5	-160
53	20241219	17870	18110	18110	17850	30368	543919180	00	0.00	N	5	-290
54	20241218	18160	17800	18240	17670	44110	794787470	00	0.00	N	2	490
55	20241217	17670	17950	17950	17640	47086	834097090	00	0.00	N	5	-280
56	20241216	17950	18110	18140	17770	60436	1081938380	00	0.00	N	5	-150
57	20241213	18100	17800	18160	17800	63709	1144683130	00	0.00	N	2	250
58	20241212	17850	17740	17900	17650	47320	840253330	00	0.00	N	2	110
59	20241211	17740	17590	17740	17410	29935	528798770	00	0.00	N	2	150
60	20241210	17590	17120	17590	17120	32287	563262910	00	0.00	N	2	470
61	20241209	17120	17480	17550	17050	77239	1335381140	00	0.00	N	5	-610
62	20241206	17730	18010	18030	17600	60122	1070654060	00	0.00	N	5	-290
63	20241205	18020	18570	18570	17900	42510	766462760	00	0.00	N	5	-460
64	20241204	18480	18500	18700	18310	31204	575298530	00	0.00	N	5	-300
65	20241203	18780	18170	18820	18170	45110	840485320	00	0.00	N	2	500
66	20241202	18280	18280	18430	18110	20875	380701880	00	0.00	N	2	10
67	20241129	18270	18450	18500	18190	29194	536060710	00	0.00	N	5	-180
68	20241128	18450	18340	18500	18280	24808	456772390	00	0.00	N	2	100
69	20241127	18350	18190	18420	18160	31167	571324040	00	0.00	N	2	70
70	20241126	18280	18350	18420	17700	25155	457575680	00	0.00	N	5	-20
71	20241125	18300	18300	18300	18110	24736	450044160	00	0.00	N	2	100
72	20241122	18200	17890	18200	17890	21420	386351420	00	0.00	N	2	240
73	20241121	17960	18000	18030	17860	16470	295662520	00	0.00	N	2	40
74	20241120	17920	17990	17990	17790	20120	358920700	00	0.00	N	2	90
75	20241119	17830	17660	17940	17660	10239	181935410	00	0.00	N	2	130
76	20241118	17700	17670	18020	17600	33076	588594980	00	0.00	N	2	30
77	20241115	17670	17410	17900	17410	15164	266103170	00	0.00	N	2	90
78	20241114	17580	17610	17940	17510	18879	332291050	00	0.00	N	5	-80
79	20241113	17660	17890	18200	17520	32299	571296790	00	0.00	N	5	-230
80	20241112	17890	18420	18420	17890	46028	832185770	00	0.00	N	5	-370
81	20241111	18260	18530	18530	18120	29752	543612630	00	0.00	N	5	-190
82	20241108	18450	18350	18540	18350	21505	396272450	00	0.00	N	5	-20
83	20241107	18470	18460	18490	18240	15909	292166410	00	0.00	N	5	-30
84	20241106	18500	18400	18590	18290	17292	318524020	00	0.00	N	3	0
85	20241105	18500	18550	18600	18370	9660	178700690	00	0.00	N	2	20
86	20241104	18480	18500	18500	18290	16819	309195420	00	0.00	N	5	-10
87	20241101	18490	18160	18550	18160	16101	296903810	00	0.00	N	2	120
88	20241031	18370	18150	18520	18110	31548	578546530	00	0.00	N	2	130
89	20241030	18240	18400	18400	18240	9343	171030890	00	0.00	N	5	-120
90	20241029	18360	18300	18360	18150	34034	621715300	00	0.00	N	2	110
91	20241028	18250	18230	18340	18100	16157	294318300	00	0.00	N	2	70
92	20241025	18180	18190	18290	18100	18389	333943920	00	0.00	N	5	-10
93	20241024	18190	18220	18230	18090	15494	281579980	00	0.00	N	5	-50
94	20241023	18240	18240	18310	18100	16219	295654170	00	0.00	N	5	-10
95	20241022	18250	18150	18290	18050	16360	296783280	00	0.00	N	5	-50
96	20241021	18300	18440	18440	18120	9058	164868890	00	0.00	N	2	70
97	20241018	18230	18300	18300	18150	16619	302694470	00	0.00	N	5	-70
98	20241017	18300	18300	18400	18240	10339	189134140	00	0.00	N	2	100
99	20241016	18200	18330	18490	18200	37304	682593210	00	0.00	N	5	-230
100	20241015	18430	18390	18460	18320	16754	308014410	00	0.00	N	2	20
101	20241014	18410	18420	18580	18330	22396	412841840	00	0.00	N	5	-10
102	20241011	18420	18470	18640	18350	30829	567989410	00	0.00	N	5	-50
103	20241010	18470	18700	18700	18400	34038	628645400	00	0.00	N	5	-30
104	20241008	18500	18450	18720	18450	67449	1255290830	00	0.00	N	5	-50
105	20241007	18550	18550	18570	18310	35307	652176870	00	0.00	N	2	50
106	20241004	18500	18350	18600	18250	20364	374268570	00	0.00	N	2	90
107	20241002	18410	18370	18630	18210	34575	637276450	00	0.00	N	5	-80
108	20240930	18490	18610	18690	18420	32736	606012900	00	0.00	N	5	-120
109	20240927	18610	18320	18700	18280	35575	659098980	00	0.00	N	2	290
110	20240926	18320	18220	18410	18220	15245	278788300	00	0.00	N	2	100
111	20240925	18220	18150	18490	18080	52739	965865590	00	0.00	N	2	90
112	20240924	18130	18200	18250	18030	19240	349140460	00	0.00	N	2	30
113	20240923	18100	17950	18290	17730	39499	714650940	00	0.00	N	2	210
114	20240920	17890	17950	17950	17790	13646	243502280	00	0.00	N	2	100
115	20240919	17790	17800	17870	17640	17858	317444500	00	0.00	N	5	-10
116	20240913	17800	17400	17800	17380	12327	217206200	00	0.00	N	2	310
117	20240912	17490	17310	17490	17310	10311	179424220	00	0.00	N	2	170
118	20240911	17320	17600	17600	17230	24501	424596050	00	0.00	N	5	-120
119	20240910	17440	17410	17570	17350	11542	201372780	00	0.00	N	2	40
120	20240909	17400	17270	17450	17140	16828	290663190	00	0.00	N	3	0
121	20240906	17400	17740	17740	17350	49522	863380240	00	0.00	N	5	-320
122	20240905	17720	17630	17830	17590	18053	319623630	00	0.00	N	2	120
123	20240904	17600	17750	17850	17520	42873	756641880	00	0.00	N	5	-440
124	20240903	18040	17960	18060	17910	11143	200653110	00	0.00	N	2	80
125	20240902	17960	18030	18050	17900	13605	244036300	00	0.00	N	5	-100
126	20240830	18060	18000	18090	17930	18548	333560460	00	0.00	N	2	70
127	20240829	17990	17820	18070	17760	19565	350455900	00	0.00	N	2	80
128	20240828	17910	18100	18230	17840	42982	769369190	00	0.00	N	5	-200
129	20240827	18110	18190	18200	18020	40563	733350990	00	0.00	N	5	-80
130	20240826	18190	18290	18290	18100	26678	484889350	00	0.00	N	2	30
131	20240823	18160	18170	18200	17940	33492	605171870	00	0.00	N	5	-10
132	20240822	18170	18250	18280	18070	26031	472309350	00	0.00	N	5	-60
133	20240821	18230	18250	18300	18060	41170	749416650	00	0.00	N	5	-10
134	20240820	18240	18090	18300	18090	28844	525742550	00	0.00	N	2	140
135	20240819	18100	17960	18210	17820	24964	450939570	00	0.00	N	2	140
136	20240816	17960	17950	18050	17780	32886	591235720	00	0.00	N	2	230
137	20240814	17730	17640	17780	17640	25387	449596780	00	0.00	N	2	90
138	20240813	17640	17640	17640	17460	18557	325293750	00	0.00	N	3	0
139	20240812	17640	17600	17700	17510	23536	413263730	00	0.00	N	2	70
140	20240809	17570	17450	17590	17450	30746	538887500	00	0.00	N	2	180
141	20240808	17390	17150	17580	17150	22975	399967160	00	0.00	N	2	20
142	20240807	17370	17300	17560	17200	40426	704132350	00	0.00	N	2	70
143	20240806	17300	17100	17650	17100	50600	883867280	00	0.00	N	2	220
144	20240805	17080	18290	18290	16840	78367	1369313970	00	0.00	N	5	-1400
145	20240802	18480	18690	18900	18100	63533	1163528690	00	0.00	N	5	-500
146	20240801	18980	18740	19030	18650	36447	688555790	00	0.00	N	2	360
147	20240731	18620	18530	18650	18420	18622	345473850	00	0.00	N	2	110
148	20240730	18510	18830	18850	18480	15284	283984040	00	0.00	N	5	-310
149	20240729	18820	18380	18820	18320	58319	1089553240	00	0.00	N	2	600
150	20240726	18220	18150	18340	18150	27710	505544010	00	0.00	N	5	-30
151	20240725	18250	18160	18330	18060	20802	377109820	00	0.00	N	5	-90
152	20240724	18340	18430	18430	18180	28621	523558600	00	0.00	N	2	40
153	20240723	18300	18510	18670	18270	76911	1416135070	00	0.00	N	5	-350
154	20240722	18650	18650	18890	18410	35247	653976620	00	0.00	N	5	-120
155	20240719	18770	18880	18900	18690	29676	556040990	00	0.00	N	5	-110
156	20240718	18880	19250	19320	18880	101166	1919028540	00	0.00	N	5	-370
157	20240717	19250	19350	19400	19230	29927	577665370	00	0.00	N	5	-90
158	20240716	19340	19320	19540	19220	29742	576416840	00	0.00	N	2	40
159	20240715	19300	19510	19510	19280	24878	481602320	00	0.00	N	5	-90
160	20240712	19390	19400	19590	19350	23795	462037030	00	0.00	N	5	-50
161	20240711	19440	19280	19600	19280	46784	910083670	00	0.00	N	2	160
162	20240710	19280	19220	19320	19150	25763	495799790	00	0.00	N	2	50
163	20240709	19230	19220	19340	19110	37518	719849780	00	0.00	N	5	-120
164	20240708	19350	19300	19350	18950	49717	952387450	00	0.00	N	2	200
165	20240705	19150	19260	19320	18960	46432	886288880	00	0.00	N	2	50
166	20240704	19100	18820	19180	18730	57496	1094907550	00	0.00	N	2	420
167	20240703	18680	18620	18790	18540	28348	528115320	00	0.00	N	2	60
168	20240702	18620	18780	18790	18580	23899	445174310	00	0.00	N	5	-170
169	20240701	18790	18910	18960	18700	20191	379085630	00	0.00	N	5	-110
170	20240628	18900	18750	18980	18610	34890	658267500	00	0.00	N	2	200
171	20240627	18700	18720	18810	18550	15483	289274270	00	0.00	N	5	-20
172	20240626	18720	18710	18860	18550	43400	813516900	00	0.00	N	2	20
173	20240625	18700	18370	18750	18350	19448	361190340	00	0.00	N	2	330
174	20240624	18370	18500	18740	18350	41458	763716520	00	0.00	N	5	-130
175	20240621	18500	18750	18820	18440	52868	979646400	00	0.00	N	5	-260
176	20240620	18760	18580	18840	18570	30164	563005980	00	0.00	N	2	180
177	20240619	18580	18710	18800	18440	56390	1049273700	00	0.00	N	5	-150
178	20240618	18730	18750	18880	18680	54408	1019795580	00	0.00	N	5	-90
179	20240617	18820	18810	18960	18750	33306	627583040	00	0.00	N	2	40
180	20240614	18780	18920	18960	18730	45309	851395560	00	0.00	N	5	-210
181	20240613	18990	18740	19050	18740	41451	783618480	00	0.00	N	2	260
182	20240612	18730	18700	18950	18630	19789	370424600	00	0.00	N	3	0
183	20240611	18730	19000	19000	18730	21848	410982020	00	0.00	N	5	-130
184	20240610	18860	18880	19040	18700	42908	808739290	00	0.00	N	5	-20
185	20240607	18880	19070	19280	18820	36344	689417670	00	0.00	N	5	-170
186	20240605	19050	19240	19270	19010	35611	679568210	00	0.00	N	5	-190
187	20240604	19240	19720	19870	19230	49040	951023250	00	0.00	N	5	-480
188	20240603	19720	19740	20050	19670	28938	574666670	00	0.00	N	2	10
189	20240531	19710	19620	19820	19460	33490	656951760	00	0.00	N	2	110
190	20240530	19600	19540	19620	19310	34510	671686880	00	0.00	N	5	-20
191	20240529	19620	19850	19990	19590	54486	1077274140	00	0.00	N	5	-230
192	20240528	19850	20300	20650	19710	75920	1539052910	00	0.00	N	5	-350
193	20240527	20200	19720	20200	19700	81401	1627950780	00	0.00	N	2	490
194	20240524	19710	20000	20100	19670	52021	1030552290	00	0.00	N	5	-390
195	20240523	20100	19290	20250	19290	194555	3866576650	00	0.00	N	2	820
196	20240522	19280	19160	19820	19160	65055	1256364630	00	0.00	N	2	10
197	20240521	19270	19250	19390	19050	30837	593356620	00	0.00	N	2	20
198	20240520	19250	19470	19600	19190	62575	1207452490	00	0.00	N	5	-220
199	20240517	19470	19230	19540	19230	37968	736291300	00	0.00	N	2	60
200	20240516	19410	19470	19900	19400	53521	1045751880	00	0.00	N	5	-40
201	20240514	19450	19320	19560	19290	27055	526163840	00	0.00	N	3	0
202	20240513	19450	19530	19640	19280	34654	672517840	00	0.00	N	5	-70
203	20240510	19520	19350	19670	19200	47529	927851520	00	0.00	N	2	270
204	20240509	19250	19450	19520	19170	27011	520982990	00	0.00	N	5	-280
205	20240508	19530	19370	19540	19260	29595	574534820	00	0.00	N	2	180
206	20240507	19350	19360	19450	19220	33198	640371770	00	0.00	N	5	-10
207	20240503	19360	19380	19580	19260	31680	611722780	00	0.00	N	5	-20
208	20240502	19380	19570	19740	19340	36375	709302340	00	0.00	N	5	-370
209	20240430	19750	19640	19810	19540	34801	685765290	00	0.00	N	2	110
210	20240429	19640	19440	19640	19310	35300	687285570	00	0.00	N	2	220
211	20240426	19420	19330	19450	19180	44756	864904390	00	0.00	N	2	170
212	20240425	19250	19100	19280	19010	30053	577507130	00	0.00	N	2	150
213	20240424	19100	19200	19200	18970	42230	806032730	00	0.00	N	5	-100
214	20240423	19200	19010	19240	18900	61067	1165777160	00	0.00	N	2	300
215	20240422	18900	18500	19140	18500	178930	3355058810	00	0.00	N	2	320
216	20240419	18580	18350	18690	18200	42390	782153720	00	0.00	N	2	80
217	20240418	18500	18090	18500	18090	70628	1288121880	00	0.00	N	2	410
218	20240417	18090	18140	18340	18090	47056	854959910	00	0.00	N	5	-150
219	20240416	18240	18590	18590	18110	106489	1945252180	00	0.00	N	5	-360
220	20240415	18600	18340	18690	18030	80166	1478755650	00	0.00	N	2	130
221	20240412	18470	19560	19650	18330	401581	7501935600	00	0.00	N	5	-1090
222	20240411	19560	19600	19610	19230	78772	1528063550	00	0.00	N	5	-180
223	20240409	19740	19970	19970	19680	39570	783697020	00	0.00	N	5	-30
224	20240408	19770	20100	20100	19500	78927	1554549110	00	0.00	N	5	-230
225	20240405	20000	20050	20150	19820	44339	886251990	00	0.00	N	5	-50
226	20240404	20050	20650	21200	19900	203205	4114774110	00	0.00	N	5	-550
227	20240403	20600	20600	20700	20350	36163	741611700	00	0.00	N	3	0
228	20240402	20600	20650	20850	20150	50236	1035564150	00	0.00	N	3	0
229	20240401	20600	20450	20800	20450	52305	1080303500	00	0.00	N	2	150
230	20240329	20450	21350	21350	20250	92304	1910966400	00	0.00	N	5	-750
231	20240328	21200	21150	21350	21000	46621	986537550	00	0.00	N	2	50
232	20240327	21150	21250	21600	21050	48179	1027110850	00	0.00	N	5	-300
233	20240326	21450	21200	21850	21150	55120	1183328150	00	0.00	N	2	200
234	20240325	21250	21800	21800	21200	56194	1201052550	00	0.00	N	5	-500
235	20240322	21750	22050	22200	21750	38448	841775900	00	0.00	N	5	-350
236	20240321	22100	22150	22350	21950	55568	1228076850	00	0.00	N	3	0
237	20240320	22100	22000	22300	21700	53062	1167166300	00	0.00	N	2	100
238	20240319	22000	22200	22550	21850	114952	2543152050	00	0.00	N	5	-300
239	20240318	22300	22700	23100	22200	145447	3278555950	00	0.00	N	5	-200
240	20240315	22500	23400	23650	22450	175726	4011847400	00	0.00	N	5	-1050
241	20240314	23550	22600	23700	22400	243828	5678940850	00	0.00	N	2	1000
242	20240313	22550	22300	22800	21850	92462	2072241550	00	0.00	N	2	500
243	20240312	22050	22200	22350	21950	56036	1239651400	00	0.00	N	5	-100
244	20240311	22150	22450	22450	22000	73637	1631324300	00	0.00	N	5	-600
245	20240308	22750	23000	23000	22600	69705	1591105750	00	0.00	N	5	-50
246	20240307	22800	22800	23000	22550	92388	2111495650	00	0.00	N	2	200
247	20240306	22600	22500	22950	22400	64129	1456419250	00	0.00	N	3	0
248	20240305	22600	22450	23250	22450	150651	3440277550	00	0.00	N	2	50
249	20240304	22550	21750	22650	21750	169777	3806191950	00	0.00	N	2	850
250	20240229	21700	21750	22200	21550	110899	2434223250	00	0.00	N	5	-100
251	20240228	21800	20800	22150	20500	153705	3297847050	00	0.00	N	2	1150
252	20240227	20650	20450	20700	20050	164037	3342394100	00	0.00	N	2	200
253	20240226	20450	21600	21800	20350	295641	6126022200	00	0.00	N	5	-1550
254	20240223	22000	22100	22600	21850	136658	3029329100	00	0.00	N	2	50
255	20240222	21950	22150	22200	21650	133151	2910260350	00	0.00	N	5	-50
256	20240221	22000	22550	22750	21950	203456	4533695250	00	0.00	N	5	-650
257	20240220	22650	23350	23400	22500	179577	4069369900	00	0.00	N	5	-650
258	20240219	23300	23150	24050	23100	226512	5338055850	00	0.00	N	2	200
259	20240216	23100	23100	23150	22200	204843	4643690200	00	0.00	N	2	200
260	20240215	22900	23550	23700	22800	216620	5017694600	00	0.00	N	5	-450
261	20240214	23350	24050	24300	23100	313566	7382154550	00	0.00	N	5	-950
262	20240213	24300	22400	24650	22400	705935	16885796000	00	0.00	N	2	1900
263	20240208	22400	21850	23050	21650	273608	6150704100	00	0.00	N	2	550
264	20240207	21850	21350	22150	21100	202994	4417418850	00	0.00	N	2	400
265	20240206	21450	22800	23100	21200	402796	8831296800	00	0.00	N	5	-1350
266	20240205	22800	22200	23550	21150	630486	14172963500	00	0.00	N	2	1000
267	20240202	21800	21700	22100	20650	458080	9846564100	00	0.00	N	2	500
268	20240201	21300	20100	22400	19780	1008787	21469235270	00	0.00	N	2	1360
269	20240131	19940	20850	20850	19630	348027	6999253470	00	0.00	N	5	-310
270	20240130	20250	19360	20650	19290	661810	13307164040	00	0.00	N	2	1040
271	20240129	19210	17640	19950	17590	489961	9312283680	00	0.00	N	2	1570
272	20240126	17640	17410	17720	17400	23138	407184870	00	0.00	N	2	200
273	20240125	17440	17570	17570	17410	35516	620693740	00	0.00	N	5	-100
274	20240124	17540	17530	17750	17420	14744	259165050	00	0.00	N	2	10
275	20240123	17530	17500	17530	17300	30881	537227310	00	0.00	N	2	140
276	20240122	17390	17650	17690	17390	30435	532334310	00	0.00	N	5	-110
277	20240119	17500	17590	17700	17480	18928	332907220	00	0.00	N	2	80
278	20240118	17420	17510	17600	17300	16931	295486330	00	0.00	N	2	20
279	20240117	17400	17820	17830	17370	32459	567388840	00	0.00	N	5	-260
280	20240116	17660	17860	17950	17580	39965	707321300	00	0.00	N	5	-320
281	20240115	17980	18080	18350	17970	43798	795922950	00	0.00	N	2	20
282	20240112	17960	18270	18410	17950	36982	667510780	00	0.00	N	5	-350
283	20240111	18310	18190	18410	18070	50820	930548370	00	0.00	N	2	260
284	20240110	18050	18080	18190	17990	25110	454633930	00	0.00	N	5	-30
285	20240109	18080	17880	18100	17880	29250	526507420	00	0.00	N	2	190
286	20240108	17890	18030	18030	17700	31698	564543890	00	0.00	N	2	50
287	20240105	17840	17850	17980	17710	34267	609718930	00	0.00	N	5	-10
288	20240104	17850	17800	18290	17690	73794	1330040470	00	0.00	N	5	-60
289	20240103	17910	17810	18070	17750	42499	761395480	00	0.00	N	2	40
290	20240102	17870	17900	17980	17820	20651	369687980	00	0.00	N	5	-20
291	20231228	17890	17840	17950	17720	11823	211138050	00	0.00	N	2	130
292	20231227	17760	18000	18080	17730	40176	715657320	02	0.00	N	5	-480
293	20231226	18240	18330	18400	18100	51091	932415890	00	0.00	N	2	30
294	20231222	18210	18220	18320	18140	24006	437433950	00	0.00	N	2	40
295	20231221	18170	18420	18420	18170	32010	584213490	00	0.00	N	5	-280
296	20231220	18450	18120	18450	18120	39295	718222700	00	0.00	N	2	360
297	20231219	18090	18200	18390	18010	21584	390551770	00	0.00	N	5	-140
298	20231218	18230	18450	18450	18170	28773	526817930	00	0.00	N	5	-170
299	20231215	18400	18180	18400	18080	46257	846897500	00	0.00	N	2	250
300	20231214	18150	17870	18280	17870	51337	931551260	00	0.00	N	2	300
301	20231213	17850	17940	17990	17830	35177	630227070	00	0.00	N	5	-150
302	20231212	18000	17880	18000	17770	168336	3023669430	00	0.00	N	2	130
303	20231211	17870	17810	18000	17740	24154	431235320	00	0.00	N	2	60
304	20231208	17810	17700	17940	17700	22877	408145980	00	0.00	N	2	110
305	20231207	17700	17760	17800	17600	34554	611734050	00	0.00	N	2	50
306	20231206	17650	17470	17800	17470	20915	368542640	00	0.00	N	2	180
307	20231205	17470	17520	17720	17380	34989	612493670	00	0.00	N	5	-160
308	20231204	17630	17720	17720	17570	21511	379452390	00	0.00	N	5	-90
309	20231201	17720	17560	17950	17560	25737	458538050	00	0.00	N	2	60
310	20231130	17660	17650	17760	17500	32428	571197380	00	0.00	N	2	10
311	20231129	17650	17820	18090	17630	13624	241999800	00	0.00	N	5	-250
312	20231128	17900	17930	18000	17790	16263	290862180	00	0.00	N	5	-20
313	20231127	17920	17970	18130	17860	25337	455403120	00	0.00	N	5	-60
314	20231124	17980	17690	17980	17690	29245	523251590	00	0.00	N	2	200
315	20231123	17780	17830	17830	17700	23518	417647900	00	0.00	N	2	10
316	20231122	17770	17650	17850	17640	8038	142600710	00	0.00	N	2	10
317	20231121	17760	17630	17830	17630	15993	284233150	00	0.00	N	2	120
318	20231120	17640	17460	17750	17460	19804	349559580	00	0.00	N	2	80
319	20231117	17560	17790	17820	17490	24263	427561970	00	0.00	N	5	-220
320	20231116	17780	17650	17820	17350	31151	548758260	00	0.00	N	2	130
321	20231115	17650	17490	17650	17290	32313	564747120	00	0.00	N	2	450
322	20231114	17200	17100	17380	17100	22078	381179040	00	0.00	N	2	100
323	20231113	17100	17400	17430	16990	39948	684863280	00	0.00	N	3	0
324	20231110	17100	17450	17450	17090	23538	404417100	00	0.00	N	5	-350
325	20231109	17450	17200	17460	17180	32101	556889190	00	0.00	N	2	300
326	20231108	17150	17240	17340	17150	38869	669962450	00	0.00	N	2	50
327	20231107	17100	17260	17280	16840	41069	700659440	00	0.00	N	5	-160
328	20231106	17260	16950	17260	16940	66361	1133229440	00	0.00	N	2	330
329	20231103	16930	16620	16950	16550	49287	831839010	00	0.00	N	2	350
330	20231102	16580	16470	16630	16450	27966	463472740	00	0.00	N	2	110
331	20231101	16470	16370	16490	16300	16293	267313780	00	0.00	N	2	170
332	20231031	16300	16690	16760	16110	27009	441684270	00	0.00	N	5	-310
333	20231030	16610	16350	16680	16160	20644	341447580	00	0.00	N	2	260
334	20231027	16350	16330	16550	16250	25517	418481370	00	0.00	N	2	50
335	20231026	16300	16890	16890	16300	37223	613569990	00	0.00	N	5	-600
336	20231025	16900	16580	16910	16450	47417	795535590	00	0.00	N	2	400
337	20231024	16500	16070	16510	15950	75387	1223742830	00	0.00	N	2	400
338	20231023	16100	16490	16570	16030	290756	4738886810	00	0.00	N	5	-1680
339	20231020	17780	18000	18030	17460	56732	1002407470	00	0.00	N	5	-260
340	20231019	18040	18310	18370	18010	38382	694579170	00	0.00	N	5	-530
341	20231018	18570	18300	18640	18270	59574	1104322180	00	0.00	N	2	310
342	20231017	18260	18030	18350	18030	51285	935784020	00	0.00	N	2	230
343	20231016	18030	18650	18650	17950	40087	727164800	00	0.00	N	5	-370
344	20231013	18400	18360	18750	18210	86640	1608044650	00	0.00	N	2	150
345	20231012	18250	18390	18460	18190	29486	538649690	00	0.00	N	2	60
346	20231011	18190	17480	18440	17310	167231	3032221680	00	0.00	N	2	1080
347	20231010	17110	17220	17380	17100	27193	468915360	00	0.00	N	5	-110
348	20231006	17220	16950	17250	16950	15189	260489130	00	0.00	N	2	110
349	20231005	17110	17050	17380	17020	50594	871684750	00	0.00	N	5	-10
350	20231004	17120	17210	17360	17110	32308	554304620	00	0.00	N	5	-330
351	20230927	17450	17220	17450	17200	18686	323123130	00	0.00	N	2	140
352	20230926	17310	17320	17640	17220	22569	390284950	00	0.00	N	5	-50
353	20230925	17360	17400	17520	17350	33339	580371120	00	0.00	N	5	-160
354	20230922	17520	17530	17620	17350	34904	611335610	00	0.00	N	5	-110
355	20230921	17630	17900	17910	17580	38052	672837730	00	0.00	N	5	-270
356	20230920	17900	18000	18170	17850	29516	528871390	00	0.00	N	5	-130
357	20230919	18030	18120	18250	18020	17116	309220160	00	0.00	N	5	-130
358	20230918	18160	18320	18320	18090	37774	685585330	00	0.00	N	5	-180
359	20230915	18340	18080	18450	18050	70822	1295987630	00	0.00	N	2	300
360	20230914	18040	18110	18210	17990	36809	665037100	00	0.00	N	5	-160
361	20230913	18200	18030	18210	18030	26610	482025200	00	0.00	N	2	90
362	20230912	18110	18160	18340	18010	26474	480276850	00	0.00	N	5	-110
363	20230911	18220	17960	18440	17880	76404	1396425150	00	0.00	N	2	260
364	20230908	17960	17770	18020	17730	26641	475870780	00	0.00	N	2	190
365	20230907	17770	18070	18090	17690	39037	695430460	00	0.00	N	5	-290
366	20230906	18060	18150	18340	17970	46906	849282030	00	0.00	N	5	-80
367	20230905	18140	18350	18540	18140	34480	630075160	00	0.00	N	5	-280
368	20230904	18420	18870	18870	18410	43405	803563020	00	0.00	N	5	-270
369	20230901	18690	18420	18800	18400	61408	1146728610	00	0.00	N	2	120
370	20230831	18570	18650	18690	18370	78677	1457413660	00	0.00	N	5	-80
371	20230830	18650	18700	18710	18500	45339	844158050	00	0.00	N	5	-10
372	20230829	18660	18030	18660	18030	140403	2590587710	00	0.00	N	2	680
373	20230828	17980	17740	18180	17740	56196	1010718440	00	0.00	N	2	270
374	20230825	17710	17790	17990	17690	40031	712653680	00	0.00	N	5	-90
375	20230824	17800	17560	17830	17510	42142	746419340	00	0.00	N	2	250
376	20230823	17550	17750	17750	17510	22930	403294570	00	0.00	N	5	-200
377	20230822	17750	17450	17850	17450	55809	989846290	00	0.00	N	2	300
378	20230821	17450	17370	17580	17360	22616	395243910	00	0.00	N	2	80
379	20230818	17370	17100	17660	17090	56931	991940550	00	0.00	N	2	80
380	20230817	17290	17210	17300	16950	98182	1679214590	00	0.00	N	5	-90
381	20230816	17380	17550	17740	17290	82469	1433848840	00	0.00	N	5	-410
382	20230814	17790	17850	17990	17450	69224	1233255080	00	0.00	N	5	-200
383	20230811	17990	18000	18250	17900	56578	1021896030	00	0.00	N	2	80
384	20230810	17910	17850	18150	17570	89342	1601922700	00	0.00	N	2	60
385	20230809	17850	17870	17960	17750	45559	812588030	00	0.00	N	5	-10
386	20230808	17860	18120	18370	17800	74919	1346697890	00	0.00	N	5	-510
387	20230807	18370	18180	18410	18000	52759	964315000	00	0.00	N	2	190
388	20230804	18180	17900	18190	17900	49056	887333500	00	0.00	N	2	280
389	20230803	17900	17890	18040	17700	27603	492794370	00	0.00	N	2	10
390	20230802	17890	18020	18230	17760	52028	936622810	00	0.00	N	5	-250
391	20230801	18140	17460	18140	17460	82451	1481524220	00	0.00	N	2	560
392	20230731	17580	17400	17750	17400	63561	1119479910	00	0.00	N	2	270
393	20230728	17310	17600	17600	17160	45367	785394670	00	0.00	N	5	-290
394	20230727	17600	17010	17610	17010	50385	877431500	00	0.00	N	2	590
395	20230726	17010	17190	17270	16970	70905	1207741610	00	0.00	N	5	-180
396	20230725	17190	17410	17430	17090	60447	1038683900	00	0.00	N	5	-210
397	20230724	17400	18150	18150	17400	85561	1500967000	00	0.00	N	5	-750
398	20230721	18150	18200	18300	18010	44267	804374060	00	0.00	N	3	0
399	20230720	18150	17890	18290	17790	61149	1108206150	00	0.00	N	2	310
400	20230719	17840	18030	18050	17730	36985	658379180	00	0.00	N	5	-90
401	20230718	17930	18060	18120	17870	41819	751143250	00	0.00	N	5	-100
402	20230717	18030	17970	18050	17900	42273	760613080	00	0.00	N	2	70
403	20230714	17960	17530	17960	17510	54894	975286660	00	0.00	N	2	500
404	20230713	17460	17750	17750	17460	50978	896018590	00	0.00	N	5	-60
405	20230712	17520	17330	17720	17280	44562	778076600	00	0.00	N	2	190
406	20230711	17330	17220	17330	17190	29940	516496820	00	0.00	N	2	130
407	20230710	17200	17410	17500	17180	49130	849497820	00	0.00	N	5	-200
408	20230707	17400	17570	17660	17270	44622	775209710	00	0.00	N	5	-170
409	20230706	17570	17950	17970	17550	48229	853282400	00	0.00	N	5	-380
410	20230705	17950	18190	18390	17940	39163	709771100	00	0.00	N	5	-240
411	20230704	18190	17950	18280	17870	43870	793203630	00	0.00	N	2	240
412	20230703	17950	17740	18050	17600	60358	1082214710	00	0.00	N	2	400
413	20230630	17550	17270	17550	17210	48309	840209160	00	0.00	N	2	170
414	20230629	17380	17650	17720	17370	51077	893194090	00	0.00	N	5	-270
415	20230628	17650	17910	17970	17640	53429	948429930	00	0.00	N	5	-200
416	20230627	17850	17900	17990	17720	35407	630323000	00	0.00	N	5	-20
417	20230626	17870	17950	18030	17820	37851	679009080	00	0.00	N	5	-80
418	20230623	17950	18400	18450	17920	59344	1071879760	00	0.00	N	5	-490
419	20230622	18440	18110	18500	18100	66022	1212349520	00	0.00	N	2	280
420	20230621	18160	18540	18550	18120	66569	1215631390	00	0.00	N	5	-380
421	20230620	18540	18560	18690	18490	19553	362958200	00	0.00	N	5	-20
422	20230619	18560	18750	18770	18460	34617	642489470	00	0.00	N	5	-60
423	20230616	18620	18350	18740	18350	45135	839163230	00	0.00	N	2	270
424	20230615	18350	18640	18770	18250	86100	1582325950	00	0.00	N	5	-280
425	20230614	18630	18840	18840	18580	48454	903282860	00	0.00	N	5	-120
426	20230613	18750	18770	18910	18740	35600	669716480	00	0.00	N	5	-20
427	20230612	18770	18630	18930	18630	47484	893113750	00	0.00	N	2	170
428	20230609	18600	18600	18730	18540	57697	1074848620	00	0.00	N	3	0
429	20230608	18600	18910	18970	18600	63216	1183269270	00	0.00	N	5	-320
430	20230607	18920	19050	19130	18900	49257	934564340	00	0.00	N	5	-130
431	20230605	19050	19270	19380	18960	64764	1236649440	00	0.00	N	5	-200
432	20230602	19250	19300	19520	19130	40874	788725150	00	0.00	N	5	-30
433	20230601	19280	19210	19280	18990	37091	711265380	00	0.00	N	2	80
434	20230531	19200	19370	19500	19090	44862	865554300	00	0.00	N	5	-110
435	20230530	19310	19130	19310	19000	27538	527800270	00	0.00	N	2	380
436	20230526	18930	19280	19280	18920	54333	1034543300	00	0.00	N	5	-290
437	20230525	19220	19400	19450	19210	17371	335739230	00	0.00	N	5	-180
438	20230524	19400	19370	19510	19270	33511	650592700	00	0.00	N	2	30
439	20230523	19370	19240	19400	19190	51435	993319140	00	0.00	N	2	190
440	20230522	19180	18970	19230	18970	41036	785295040	00	0.00	N	2	220
441	20230519	18960	18810	19040	18810	38093	722078760	00	0.00	N	2	170
442	20230518	18790	18670	18960	18550	35141	660300280	00	0.00	N	2	150
443	20230517	18640	18600	18850	18350	55792	1034721010	00	0.00	N	2	40
444	20230516	18600	18750	19060	18550	62783	1181214920	00	0.00	N	2	210
445	20230515	18390	18700	18780	18280	51425	945084460	00	0.00	N	5	-270
446	20230512	18660	18660	18700	18550	33417	621689500	00	0.00	N	2	30
447	20230511	18630	18760	18950	18630	58943	1106012420	00	0.00	N	5	-70
448	20230510	18700	18660	19020	18660	69235	1305321000	00	0.00	N	2	40
449	20230509	18660	18780	18900	18610	45929	861185690	00	0.00	N	5	-280
450	20230508	18940	18680	19070	18680	57476	1084305850	00	0.00	N	2	260
451	20230504	18680	18800	18800	18470	54405	1012497190	00	0.00	N	5	-160
452	20230503	18840	19000	19080	18790	44022	832642830	00	0.00	N	5	-160
453	20230502	19000	19100	19140	18800	77600	1469169430	00	0.00	N	5	-140
454	20230428	19140	18800	19310	18800	110667	2113715550	00	0.00	N	2	410
455	20230427	18730	18580	18940	18510	62140	1163911410	00	0.00	N	2	150
456	20230426	18580	19090	19140	18560	192635	3618239220	00	0.00	N	5	-610
457	20230425	19190	19400	19490	19150	73576	1416514260	00	0.00	N	5	-300
458	20230424	19490	20150	20150	19300	379626	7426006090	00	0.00	N	5	-610
459	20230421	20100	20450	20600	19990	86396	1740896350	00	0.00	N	5	-350
460	20230420	20450	20900	20900	20400	73795	1519817700	00	0.00	N	5	-400
461	20230419	20850	20700	20850	20500	68749	1426653500	00	0.00	N	2	150
462	20230418	20700	21000	21000	20600	64359	1333928500	00	0.00	N	5	-150
463	20230417	20850	20950	21000	20600	64534	1343004800	00	0.00	N	3	0
464	20230414	20850	20750	21150	20650	92543	1927379200	00	0.00	N	2	200
465	20230413	20650	20650	20750	20150	109321	2237744950	00	0.00	N	3	0
466	20230412	20650	20450	20850	20400	80416	1653132400	00	0.00	N	2	200
467	20230411	20450	19990	20500	19990	59807	1212857300	00	0.00	N	2	460
468	20230410	19990	20450	20650	19960	101381	2035598810	00	0.00	N	5	-610
469	20230407	20600	20350	20600	20200	86386	1763172900	00	0.00	N	2	200
470	20230406	20400	20900	20900	20150	89729	1829356000	00	0.00	N	5	-300
471	20230405	20700	20950	21050	20550	50927	1056809750	00	0.00	N	5	-250
472	20230404	20950	20850	21100	20650	52220	1090338350	00	0.00	N	2	100
473	20230403	20850	21000	21200	20700	85667	1795907850	00	0.00	N	5	-50
474	20230331	20900	20750	20950	20550	83652	1734339000	00	0.00	N	2	100
475	20230330	20800	21000	21100	20600	69659	1455822900	00	0.00	N	5	-50
476	20230329	20850	20350	21000	20350	122000	2529244050	00	0.00	N	2	400
477	20230328	20450	19890	20450	19850	100141	2022351560	00	0.00	N	2	650
478	20230327	19800	20350	20450	19800	82019	1637096760	00	0.00	N	5	-400
479	20230324	20200	19740	20350	19740	89928	1808308250	00	0.00	N	2	470
480	20230323	19730	19210	19790	19210	87724	1718392460	00	0.00	N	2	230
481	20230322	19500	19870	19870	19400	65423	1276987750	00	0.00	N	5	-170
482	20230321	19670	20150	20150	19670	112760	2227981950	00	0.00	N	5	-310
483	20230320	19980	20250	20250	19700	63053	1264112880	00	0.00	N	5	-170
484	20230317	20150	20100	20300	19950	77300	1556061560	00	0.00	N	2	300
485	20230316	19850	19850	19970	19680	67758	1344267290	00	0.00	N	5	-200
486	20230315	20050	20150	20250	19990	50105	1006281220	00	0.00	N	2	200
487	20230314	19850	20500	20550	19850	107016	2144378600	00	0.00	N	5	-750
488	20230313	20600	20200	20650	20200	71205	1454852550	00	0.00	N	2	50
489	20230310	20550	20850	20900	20300	136229	2790981600	00	0.00	N	5	-600
490	20230309	21150	20800	21500	20750	122162	2581989600	00	0.00	N	2	350
491	20230308	20800	21100	21100	20600	150266	3120778950	00	0.00	N	5	-400
492	20230307	21200	21300	21550	20950	118945	2525147350	00	0.00	N	5	-150
493	20230306	21350	21600	21650	21150	84629	1802844050	00	0.00	N	5	-200
494	20230303	21550	22000	22050	21550	61704	1335891650	00	0.00	N	5	-400
495	20230302	21950	21650	22100	21600	82504	1806188500	00	0.00	N	2	350
496	20230228	21600	22250	22300	21600	82343	1798795250	00	0.00	N	5	-500
497	20230227	22100	21650	22100	21350	90464	1961375500	00	0.00	N	2	400
498	20230224	21700	22450	22450	21700	102737	2252984100	00	0.00	N	5	-550
499	20230223	22250	22050	22500	22000	90127	2002830750	00	0.00	N	2	200
500	20230222	22050	22550	22550	21950	108743	2408114900	00	0.00	N	5	-600
501	20230221	22650	23150	23300	22600	144543	3298104450	00	0.00	N	5	-250
502	20230220	22900	23250	23550	22800	114327	2630423700	00	0.00	N	5	-500
503	20230217	23400	23700	24050	23300	106831	2523113300	00	0.00	N	5	-450
504	20230216	23850	22500	24300	22500	472274	11277236850	00	0.00	N	2	1350
505	20230215	22500	22750	23050	22150	150380	3394852150	00	0.00	N	5	-300
506	20230214	22800	22100	23450	21950	206661	4718618100	00	0.00	N	2	850
507	20230213	21950	22200	22350	21650	87728	1925075800	00	0.00	N	5	-200
508	20230210	22150	22350	22400	22000	84282	1864097300	00	0.00	N	5	-400
509	20230209	22550	22800	22800	22350	91773	2069198500	00	0.00	N	5	-100
510	20230208	22650	22500	23350	22450	142994	3268075500	00	0.00	N	2	150
511	20230207	22500	22400	22550	22100	109070	2437042600	00	0.00	N	2	250
512	20230206	22250	22850	22850	22150	129326	2897404850	00	0.00	N	5	-850
513	20230203	23100	23450	23700	22900	121984	2825667250	00	0.00	N	5	-250
514	20230202	23350	23900	24300	23250	257675	6108809100	00	0.00	N	5	-500
515	20230201	23850	23000	24450	23000	564081	13534364250	00	0.00	N	2	950
516	20230131	22900	22500	23200	22250	219397	5011006550	00	0.00	N	2	350
517	20230130	22550	22200	22950	21850	177281	3964430100	00	0.00	N	2	450
518	20230127	22100	21700	22100	21300	110593	2412671450	00	0.00	N	2	500
519	20230126	21600	21550	21800	21300	95825	2058220550	00	0.00	N	2	250
520	20230125	21350	22250	22250	21300	126948	2738909650	00	0.00	N	5	-650
521	20230120	22000	22500	22550	21950	82695	1830997550	00	0.00	N	5	-250
522	20230119	22250	21700	22550	21700	110648	2449973050	00	0.00	N	2	350
523	20230118	21900	22300	22300	21600	114644	2506297250	00	0.00	N	5	-250
524	20230117	22150	22250	22550	21900	119265	2641256950	00	0.00	N	3	0
525	20230116	22150	22700	22750	21800	208991	4633245400	00	0.00	N	5	-550
526	20230113	22700	22800	23000	22450	193751	4401782100	00	0.00	N	3	0
527	20230112	22700	22350	22850	22250	243907	5508062050	00	0.00	N	2	550
528	20230111	22150	22250	23250	21950	609013	13785764450	00	0.00	N	2	50
529	20230110	22100	19950	22800	19900	1157758	25514670450	00	0.00	N	2	2200
530	20230109	19900	19250	20000	19200	66430	1318287800	00	0.00	N	2	800
531	20230106	19100	19050	19250	18900	38365	732135050	00	0.00	N	2	50
532	20230105	19050	19000	19350	18950	30671	587416550	00	0.00	N	3	0
533	20230104	19050	18450	19050	18450	34547	651599350	00	0.00	N	2	400
534	20230103	18650	18500	18750	18100	49334	907567350	00	0.00	N	2	100
535	20230102	18550	19050	19200	18500	61456	1152438550	00	0.00	N	5	-650
536	20221229	19200	19600	19700	19000	43790	843625200	00	0.00	N	5	-450
537	20221228	19650	19700	19950	19450	54985	1086730000	02	0.00	N	5	-200
538	20221227	19850	19000	19950	19000	90219	1766141550	00	0.00	N	2	850
539	20221226	19000	19100	19150	18850	42048	799262700	00	0.00	N	2	50
540	20221223	18950	19300	19400	18950	78744	1500772300	00	0.00	N	5	-450
541	20221222	19400	19200	19400	19150	49029	944008650	00	0.00	N	2	250
542	20221221	19150	19550	19700	19150	62450	1201267950	00	0.00	N	5	-400
543	20221220	19550	19700	19800	19400	26900	526086600	00	0.00	N	5	-150
544	20221219	19700	19700	19900	19550	24388	481235850	00	0.00	N	5	-100
545	20221216	19800	19350	19800	19150	26033	507946500	00	0.00	N	2	300
546	20221215	19500	19450	19500	19250	11502	223373900	00	0.00	N	3	0
547	20221214	19500	19150	19500	19100	89666	1724997350	00	0.00	N	2	350
548	20221213	19150	19150	19200	18950	43583	831762600	00	0.00	N	2	100
549	20221212	19050	19650	19700	19050	50330	965048350	00	0.00	N	5	-400
550	20221209	19450	19050	19550	19050	40949	794517000	00	0.00	N	2	450
551	20221208	19000	19450	19500	19000	69398	1331757400	00	0.00	N	5	-450
552	20221207	19450	19400	19450	19300	49636	962322150	00	0.00	N	3	0
553	20221206	19450	20500	20600	19450	117155	2336123950	00	0.00	N	5	-1050
554	20221205	20500	20950	20950	20250	116711	2388600550	00	0.00	N	5	-450
555	20221202	20950	20950	21150	20600	73103	1526043200	00	0.00	N	3	0
556	20221201	20950	21100	21200	20750	139362	2925231850	00	0.00	N	2	150
557	20221130	20800	20150	21000	20100	132713	2758882750	00	0.00	N	2	700
558	20221129	20100	20000	20400	20000	36343	733230650	00	0.00	N	3	0
559	20221128	20100	20350	20900	20100	110060	2258965550	00	0.00	N	5	-250
560	20221125	20350	19700	20600	19400	123930	2494960650	00	0.00	N	2	600
561	20221124	19750	19500	19800	19200	60491	1176559850	00	0.00	N	2	250
562	20221123	19500	19150	19600	19100	60110	1161979750	00	0.00	N	2	400
563	20221122	19100	19050	19300	18950	44056	841477550	00	0.00	N	3	0
564	20221121	19100	19250	19400	18850	53448	1022098050	00	0.00	N	5	-150
565	20221118	19250	20700	20750	19250	151740	2982522500	00	0.00	N	5	-1350
566	20221117	20600	21100	21250	20350	103649	2139397900	00	0.00	N	5	-350
567	20221116	20950	20800	21200	20450	143487	3000929300	00	0.00	N	2	350
568	20221115	20600	19850	20750	19700	143649	2917712800	00	0.00	N	2	800
569	20221114	19800	19350	19950	19250	94288	1857295800	00	0.00	N	2	550
570	20221111	19250	19200	19300	18950	57944	1111309600	00	0.00	N	2	500
571	20221110	18750	18650	18900	18550	34930	657313550	00	0.00	N	2	50
572	20221109	18700	18550	18850	18450	44380	830858950	00	0.00	N	2	200
573	20221108	18500	18600	18600	18400	21709	402078200	00	0.00	N	2	50
574	20221107	18450	18300	18550	18150	22291	410009400	00	0.00	N	2	200
575	20221104	18250	18100	18350	17900	16005	289583700	00	0.00	N	3	0
576	20221103	18250	18150	18400	18100	25539	465615800	00	0.00	N	5	-50
577	20221102	18300	18300	18450	18000	27114	495781900	00	0.00	N	2	100
578	20221101	18200	18050	18350	17950	28356	516098850	00	0.00	N	2	100
579	20221031	18100	17900	18100	17800	15735	281526150	00	0.00	N	2	300
580	20221028	17800	17950	18200	17800	10178	182843500	00	0.00	N	5	-300
581	20221027	18100	17850	18250	17850	24959	451846650	00	0.00	N	2	250
582	20221026	17850	17600	17900	17550	31930	566562000	00	0.00	N	2	250
583	20221025	17600	17500	17800	17450	22726	401369800	00	0.00	N	2	150
584	20221024	17450	17400	17700	17350	27734	485721050	00	0.00	N	2	150
585	20221021	17300	17550	17700	17200	30617	530903100	00	0.00	N	5	-400
586	20221020	17700	18000	18050	17500	25728	455767350	00	0.00	N	5	-300
587	20221019	18000	18200	18350	17750	24027	435174650	00	0.00	N	5	-50
588	20221018	18050	17750	18150	17500	50412	899490550	00	0.00	N	2	750
589	20221017	17300	18000	18500	17250	109017	1946660350	00	0.00	N	2	150
590	20221014	17150	17250	17350	17150	15018	258978200	00	0.00	N	2	200
591	20221013	16950	17550	17550	16950	53169	911056500	00	0.00	N	5	-450
592	20221012	17400	16900	17450	16900	37600	646380200	00	0.00	N	2	350
593	20221011	17050	17450	17550	16950	29091	497823350	00	0.00	N	5	-800
594	20221007	17850	17650	17850	17400	12583	222667900	00	0.00	N	2	200
595	20221006	17650	17300	17900	17300	18764	332594350	00	0.00	N	2	150
596	20221005	17500	17850	17850	17150	26218	456432650	00	0.00	N	2	100
597	20221004	17400	17100	17450	17050	21504	372239500	00	0.00	N	2	400
598	20220930	17000	16900	17150	16750	41298	699749650	00	0.00	N	5	-150
599	20220929	17150	17200	17550	17000	30714	531203450	00	0.00	N	3	0
600	20220928	17150	17550	17750	17050	49328	852373600	00	0.00	N	5	-600
601	20220927	17750	17250	18400	17250	52436	920437800	00	0.00	N	2	250
602	20220926	17500	18050	18200	17350	59253	1047560500	00	0.00	N	5	-800
603	20220923	18300	18600	18650	18050	45985	841391400	00	0.00	N	5	-350
604	20220922	18650	18600	18650	18250	25220	465015150	00	0.00	N	3	0
605	20220921	18650	18550	18750	18450	19358	360561650	00	0.00	N	2	150
606	20220920	18500	18300	18650	18300	14522	268353350	00	0.00	N	2	200
607	20220919	18300	18450	18550	18250	12222	224413650	00	0.00	N	5	-200
608	20220916	18500	18300	18650	18300	22107	410021650	00	0.00	N	3	0
609	20220915	18500	18750	18750	18500	13288	247005900	00	0.00	N	5	-50
610	20220914	18550	18250	18700	18000	42235	779459900	00	0.00	N	2	50
611	20220913	18500	18250	18600	18250	27273	504088750	00	0.00	N	2	350
612	20220908	18150	18050	18400	18050	39232	714879700	00	0.00	N	2	250
613	20220907	17900	18600	18650	17900	57246	1043202450	00	0.00	N	5	-700
614	20220906	18600	18600	18700	18500	22710	422849800	00	0.00	N	3	0
615	20220905	18600	18650	18850	18450	19793	369230150	00	0.00	N	5	-50
616	20220902	18650	18600	18750	18450	16523	306886500	00	0.00	N	2	50
617	20220901	18600	18700	18800	18550	15127	282030800	00	0.00	N	5	-200
618	20220831	18800	18650	18900	18550	15848	296908200	00	0.00	N	2	50
619	20220830	18750	18250	18800	18250	24342	453735050	00	0.00	N	2	350
620	20220829	18400	18050	18550	18000	37095	676611250	00	0.00	N	5	-250
621	20220826	18650	18550	18800	18550	13781	257532150	00	0.00	N	2	100
622	20220825	18550	18450	18700	18400	21094	392500150	00	0.00	N	2	150
623	20220824	18400	18250	18500	18250	15392	283117900	00	0.00	N	2	50
624	20220823	18350	18550	18550	18150	43472	800078850	00	0.00	N	5	-400
625	20220822	18750	18900	18950	18550	56175	1052491300	00	0.00	N	5	-300
626	20220819	19050	19200	19250	18900	37154	707452800	00	0.00	N	5	-200
627	20220818	19250	19200	19250	18850	25216	480733250	00	0.00	N	2	100
628	20220817	19150	19000	19200	19000	23873	455952750	00	0.00	N	2	50
629	20220816	19100	19100	19350	19050	49323	947226300	00	0.00	N	2	50
630	20220812	19050	18950	19150	18850	51952	986664100	00	0.00	N	2	100
631	20220811	18950	18950	19050	18850	83584	1582801650	00	0.00	N	3	0
632	20220810	18950	18900	18950	18750	23018	433351750	00	0.00	N	5	-50
633	20220809	19000	18900	19100	18800	33576	633985400	00	0.00	N	5	-100
634	20220808	19100	19000	19150	18950	28419	541317300	00	0.00	N	5	-50
635	20220805	19150	18900	19200	18900	34658	662107400	00	0.00	N	2	250
636	20220804	18900	18900	19150	18850	52163	989266100	00	0.00	N	2	50
637	20220803	18850	18550	18900	18550	29883	561090000	00	0.00	N	2	300
638	20220802	18550	18650	18800	18500	41069	764776500	00	0.00	N	5	-250
639	20220801	18800	18800	18850	18650	23198	435245200	00	0.00	N	3	0
640	20220729	18800	18500	18800	18400	26358	491891000	00	0.00	N	2	300
641	20220728	18500	18850	18850	18350	28938	537236250	00	0.00	N	5	-150
642	20220727	18650	18500	18650	18150	24462	454041200	00	0.00	N	2	50
643	20220726	18600	18550	18750	18500	14791	275752250	00	0.00	N	2	50
644	20220725	18550	18450	18750	18400	14847	275670700	00	0.00	N	5	-50
645	20220722	18600	18700	18850	18400	15891	296435250	00	0.00	N	5	-100
646	20220721	18700	18600	18750	18600	18824	350992600	00	0.00	N	2	100
647	20220720	18600	18650	18900	18600	21158	395277500	00	0.00	N	2	100
648	20220719	18500	18100	18550	18050	26919	494736750	00	0.00	N	2	250
649	20220718	18250	17600	18350	17600	49611	897247150	00	0.00	N	2	700
650	20220715	17550	17750	17800	17150	43308	756794250	00	0.00	N	5	-150
651	20220714	17700	17300	18200	17300	67900	1201874100	00	0.00	N	2	400
652	20220713	17300	17250	17450	17250	21694	376369850	00	0.00	N	2	50
653	20220712	17250	17650	17650	17250	31680	549892650	00	0.00	N	5	-450
654	20220711	17700	17850	17850	17650	18192	322897100	00	0.00	N	5	-100
655	20220708	17800	17850	18000	17700	29460	525165350	00	0.00	N	3	0
656	20220707	17800	17500	17800	17500	22112	390672600	00	0.00	N	2	300
657	20220706	17500	17850	17850	17450	69066	1214094200	00	0.00	N	5	-300
658	20220705	17800	17050	17800	16900	58367	1017803900	00	0.00	N	2	800
659	20220704	17000	17150	17300	16800	84747	1439537400	00	0.00	N	5	-50
660	20220701	17050	17400	17550	17050	49597	857233450	00	0.00	N	5	-400
661	20220630	17450	17800	17800	17350	26065	454514500	00	0.00	N	5	-300
662	20220629	17750	17850	17950	17650	24761	440266050	00	0.00	N	5	-350
663	20220628	18100	18100	18300	17850	31054	560376250	00	0.00	N	3	0
664	20220627	18100	17800	18200	17800	41029	739387300	00	0.00	N	2	350
665	20220624	17750	16950	17750	16950	45545	795055950	00	0.00	N	2	800
666	20220623	16950	17250	17600	16950	112716	1938987550	00	0.00	N	5	-200
667	20220622	17150	17900	18000	17150	79387	1384422750	00	0.00	N	5	-700
668	20220621	17850	17550	17950	17550	22108	392071850	00	0.00	N	2	200
669	20220620	17650	18400	18450	17650	52341	930436000	00	0.00	N	5	-900
670	20220617	18550	18100	18550	17850	53195	962847150	00	0.00	N	2	200
671	20220616	18350	18400	18850	18350	43537	808779950	00	0.00	N	3	0
672	20220615	18350	18700	19000	18200	79858	1474816550	00	0.00	N	5	-500
673	20220614	18850	18900	19000	18550	88109	1650102050	00	0.00	N	5	-350
674	20220613	19200	19700	19750	19100	86715	1674323800	00	0.00	N	5	-650
675	20220610	19850	19950	20000	19750	35500	705244650	00	0.00	N	3	0
676	20220609	19850	19950	20000	19750	33509	664902600	00	0.00	N	5	-100
677	20220608	19950	19950	20100	19850	20596	410976850	00	0.00	N	3	0
678	20220607	19950	20550	20550	19900	39556	794590600	00	0.00	N	5	-550
679	20220603	20500	20500	20600	20400	15394	315545950	00	0.00	N	3	0
680	20220602	20500	20450	20550	20350	19791	405042050	00	0.00	N	3	0
681	20220531	20500	20500	20500	20300	21337	435329100	00	0.00	N	2	100
682	20220530	20400	20450	20450	20250	25431	517573900	00	0.00	N	2	50
683	20220527	20350	20350	20350	20150	31209	632907150	00	0.00	N	3	0
684	20220526	20350	19750	20350	19750	46689	936235500	00	0.00	N	2	600
685	20220525	19750	19750	19900	19700	30511	603967150	00	0.00	N	3	0
686	20220524	19750	19900	19950	19700	26281	519214850	00	0.00	N	5	-100
687	20220523	19850	20000	20000	19800	13010	258307050	00	0.00	N	2	50
688	20220520	19800	19750	19950	19750	28815	571669700	00	0.00	N	2	100
689	20220519	19700	19650	19750	19500	43364	850403400	00	0.00	N	5	-250
690	20220518	19950	20100	20200	19850	38448	768123400	00	0.00	N	5	-100
691	20220517	20050	19950	20250	19950	26146	525796800	00	0.00	N	3	0
692	20220516	20050	20150	20300	20000	28081	564586450	00	0.00	N	2	150