KissMeData/234340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	13930	13790	13940	13610	16636	229053080	00	0.00	N	2	140
3	20250415	13790	14380	14400	13350	39119	544452120	00	0.00	N	5	-590
4	20250414	14380	14460	14540	14200	31399	451872680	00	0.00	N	5	-20
5	20250411	14400	14600	14760	14130	38246	549419980	00	0.00	N	5	-200
6	20250410	14600	15000	15150	14400	64710	947348020	00	0.00	N	5	-400
7	20250409	15000	14440	15400	13900	117058	1726988365	00	0.00	N	2	700
8	20250408	14300	13420	14490	13080	165879	2310252810	00	0.00	N	2	1370
9	20250407	12930	12200	13410	11750	106121	1350832395	00	0.00	N	2	670
10	20250404	12260	12300	12560	12210	7118	87843170	00	0.00	N	5	-120
11	20250403	12380	12600	12730	12300	8767	109168500	00	0.00	N	5	-220
12	20250402	12600	12680	12860	12510	10061	126993820	00	0.00	N	5	-190
13	20250401	12790	12730	12980	12520	17451	222264350	00	0.00	N	2	60
14	20250331	12730	12950	12990	12420	17564	220806970	00	0.00	N	5	-80
15	20250328	12810	13010	13100	12790	9746	125145645	00	0.00	N	5	-180
16	20250327	12990	13250	13430	12930	14408	187727095	00	0.00	N	5	-250
17	20250326	13240	13150	13460	13050	9412	124064755	00	0.00	N	2	90
18	20250325	13150	13680	13680	13140	18782	248949565	00	0.00	N	5	-260
19	20250324	13410	13340	13690	13310	9721	130208845	00	0.00	N	5	-60
20	20250321	13470	13710	13710	13370	12094	163437545	00	0.00	N	5	-130
21	20250320	13600	13920	13920	13600	14853	203115595	00	0.00	N	5	-230
22	20250319	13830	13970	13970	13690	23958	330861070	00	0.00	N	5	-130
23	20250318	13960	14000	14040	13860	13977	194623370	00	0.00	N	3	0
24	20250317	13960	14430	14440	13870	16140	225676420	00	0.00	N	5	-120
25	20250314	14080	13900	14130	13770	16802	234436335	00	0.00	N	2	80
26	20250313	14000	13950	14120	13730	8876	123572380	00	0.00	N	2	150
27	20250312	13850	13790	14200	13790	10476	146671985	00	0.00	N	5	-30
28	20250311	13880	13920	14110	13470	22358	306757225	00	0.00	N	5	-230
29	20250310	14110	14220	14220	14000	8637	121596275	00	0.00	N	5	-10
30	20250307	14120	14490	14490	14070	10839	154373380	00	0.00	N	5	-300
31	20250306	14420	14500	14630	14260	13360	192215755	00	0.00	N	5	-80
32	20250305	14500	13910	14560	13910	23426	333168400	00	0.00	N	2	460
33	20250304	14040	14210	14460	13970	12698	178563740	00	0.00	N	5	-220
34	20250228	14260	14820	14820	14220	22819	329876140	00	0.00	N	5	-560
35	20250227	14820	15250	15250	14790	23618	352620030	00	0.00	N	5	-420
36	20250226	15240	15290	15790	15240	33836	525083920	00	0.00	N	5	-170
37	20250225	15410	15240	15700	14990	31192	480527600	00	0.00	N	2	230
38	20250224	15180	14670	15270	14440	37457	559931860	00	0.00	N	2	450
39	20250221	14730	14800	15010	14430	27086	397221660	00	0.00	N	5	-110
40	20250220	14840	14820	15140	14610	25342	376618210	00	0.00	N	2	20
41	20250219	14820	14450	14930	14280	18520	271203250	00	0.00	N	2	230
42	20250218	14590	14720	14720	14260	12907	186248840	00	0.00	N	2	30
43	20250217	14560	14170	14700	14170	27416	397718490	00	0.00	N	2	370
44	20250214	14190	14490	14490	14160	14489	206597430	00	0.00	N	5	-60
45	20250213	14250	14350	14420	14150	17054	242382500	00	0.00	N	5	-100
46	20250212	14350	14470	14470	14050	20231	287294150	00	0.00	N	5	-140
47	20250211	14490	14390	14750	14290	10599	152679420	00	0.00	N	2	30
48	20250210	14460	14570	14570	14200	13276	191129560	00	0.00	N	2	20
49	20250207	14440	14740	14910	14300	26655	384979530	00	0.00	N	5	-410
50	20250206	14850	14850	15290	14710	25106	376200420	00	0.00	N	3	0
51	20250205	14850	13610	15270	13610	107128	1593277600	00	0.00	N	2	1120
52	20250204	13730	13220	13860	13220	18789	255930040	00	0.00	N	2	520
53	20250203	13210	14020	14270	13170	18451	246725280	00	0.00	N	5	-810
54	20250131	14020	14010	14190	13800	8988	124946420	00	0.00	N	2	10
55	20250124	14010	14340	14340	14000	10945	154293400	00	0.00	N	5	-360
56	20250123	14370	14220	14390	13830	28778	405304330	00	0.00	N	2	190
57	20250122	14180	13870	14240	13740	22713	317517100	00	0.00	N	2	310
58	20250121	13870	13850	14280	13620	10240	142137560	00	0.00	N	5	-80
59	20250120	13950	14140	14270	13610	24887	348657170	00	0.00	N	5	-190
60	20250117	14140	13740	14330	13660	21197	296455650	00	0.00	N	2	280
61	20250116	13860	14300	14460	13720	26115	367616590	00	0.00	N	5	-510
62	20250115	14370	14370	14590	14100	19681	281959050	00	0.00	N	2	20
63	20250114	14350	13700	14550	13690	27019	381858550	00	0.00	N	2	540
64	20250113	13810	14370	14370	13780	21440	298060950	00	0.00	N	5	-400
65	20250110	14210	14270	14270	14120	5082	72085200	00	0.00	N	2	10
66	20250109	14200	14350	14360	14100	8222	116436680	00	0.00	N	5	-150
67	20250108	14350	14300	14380	14010	13513	191305960	00	0.00	N	2	50
68	20250107	14300	14460	14700	14200	19060	273025080	00	0.00	N	5	-130
69	20250106	14430	14660	14660	14360	6656	96227080	00	0.00	N	3	0
70	20250103	14430	14300	14470	14210	16213	232477990	00	0.00	N	2	120
71	20250102	14310	14800	14800	14310	12411	179292160	00	0.00	N	5	-370
72	20241230	14680	14320	14700	14160	23993	346847500	00	0.00	N	2	350
73	20241227	14330	14530	14850	14150	13078	187072520	02	0.00	N	5	-300
74	20241226	14630	14700	14890	14610	6383	93545560	00	0.00	N	5	-70
75	20241224	14700	14910	15040	14630	10552	155672800	00	0.00	N	5	-210
76	20241223	14910	14450	15000	14450	20872	308943490	00	0.00	N	2	310
77	20241220	14600	15250	15250	14360	28174	416288240	00	0.00	N	5	-330
78	20241219	14930	14950	15200	14910	24267	363881760	00	0.00	N	5	-510
79	20241218	15440	15200	15440	14850	31999	483493860	00	0.00	N	2	350
80	20241217	15090	14890	15090	14690	19899	296915960	00	0.00	N	2	200
81	20241216	14890	14860	15150	14700	26031	387560850	00	0.00	N	2	140
82	20241213	14750	14460	14750	14000	41531	600065010	00	0.00	N	2	560
83	20241212	14190	14750	14760	14060	38335	547061970	00	0.00	N	5	-340
84	20241211	14530	13480	14600	12770	47713	669337470	00	0.00	N	2	1260
85	20241210	13270	12580	13390	12580	27683	360751190	00	0.00	N	2	660
86	20241209	12610	13200	13300	12500	54265	692711550	00	0.00	N	5	-990
87	20241206	13600	13900	14190	13100	48453	656924740	00	0.00	N	5	-480
88	20241205	14080	14290	14340	13900	20638	289793050	00	0.00	N	5	-160
89	20241204	14240	14070	14380	14000	29084	410501070	00	0.00	N	5	-150
90	20241203	14390	14080	14700	14080	29241	418849020	00	0.00	N	2	10
91	20241202	14380	14660	14920	14350	20242	294191800	00	0.00	N	5	-370
92	20241129	14750	15010	15060	14500	34523	508344950	00	0.00	N	5	-260
93	20241128	15010	15200	15340	14950	28025	421964260	00	0.00	N	5	-190
94	20241127	15200	15650	15720	15160	55332	844427410	00	0.00	N	5	-450
95	20241126	15650	15670	15770	15430	15000	233344680	00	0.00	N	5	-20
96	20241125	15670	15290	15970	15290	23781	375028770	00	0.00	N	2	330
97	20241122	15340	15410	15670	15340	21808	336934840	00	0.00	N	5	-80
98	20241121	15420	15580	15690	15250	25629	393470560	00	0.00	N	5	-140
99	20241120	15560	15480	15770	15280	14325	222259070	00	0.00	N	2	80
100	20241119	15480	15730	15890	15480	20063	312389530	00	0.00	N	5	-430
101	20241118	15910	15420	16000	14710	33209	517925980	00	0.00	N	2	340
102	20241115	15570	15000	15760	14950	18986	290056260	00	0.00	N	2	380
103	20241114	15190	15320	15570	14350	73006	1095556520	00	0.00	N	5	-200
104	20241113	15390	15910	15910	15380	51469	800378590	00	0.00	N	5	-570
105	20241112	15960	16840	17010	15790	97815	1575576510	00	0.00	N	5	-1050
106	20241111	17010	17350	17550	16500	35410	594584110	00	0.00	N	5	-210
107	20241108	17220	16220	17330	16000	75282	1282371340	00	0.00	N	2	900
108	20241107	16320	16300	17020	16300	27232	453646840	00	0.00	N	5	-40
109	20241106	16360	16550	16680	16210	17389	285441120	00	0.00	N	5	-190
110	20241105	16550	16240	16700	16240	15419	253800230	00	0.00	N	2	310
111	20241104	16240	15970	16520	15880	17414	282429900	00	0.00	N	2	280
112	20241101	15960	16310	16490	15950	19161	310696070	00	0.00	N	5	-520
113	20241031	16480	16020	16550	15910	22431	364156290	00	0.00	N	2	380
114	20241030	16100	16550	16630	16070	12181	198023400	00	0.00	N	5	-450
115	20241029	16550	15890	16790	15690	39134	637851830	00	0.00	N	2	740
116	20241028	15810	15890	16000	15700	15057	238670210	00	0.00	N	2	10
117	20241025	15800	15860	16200	15800	33894	539150140	00	0.00	N	5	-250
118	20241024	16050	16210	16430	15850	46719	749896640	00	0.00	N	5	-380
119	20241023	16430	16560	16560	16280	15086	247300450	00	0.00	N	5	-30
120	20241022	16460	16760	16930	16360	31568	521098190	00	0.00	N	5	-410
121	20241021	16870	16800	17090	16700	13664	230891130	00	0.00	N	5	-60
122	20241018	16930	17020	17170	16590	26576	445043720	00	0.00	N	5	-90
123	20241017	17020	17100	17370	16960	33924	583184560	00	0.00	N	2	180
124	20241016	16840	16890	17850	16660	78284	1334178010	00	0.00	N	5	-60
125	20241015	16900	17290	17370	16200	37217	629248800	00	0.00	N	5	-560
126	20241014	17460	16930	17530	16820	21541	371383740	00	0.00	N	2	530
127	20241011	16930	17600	17990	16810	30157	519058730	00	0.00	N	5	-770
128	20241010	17700	17200	18160	17200	47210	838877180	00	0.00	N	2	700
129	20241008	17000	17370	17370	16870	18643	316865000	00	0.00	N	5	-380
130	20241007	17380	16970	17400	16640	28943	493263540	00	0.00	N	2	580
131	20241004	16800	16850	17160	16600	22481	379176440	00	0.00	N	5	-200
132	20241002	17000	17100	17270	16920	18076	308641310	00	0.00	N	5	-170
133	20240930	17170	18010	18010	17030	23269	402091590	00	0.00	N	5	-610
134	20240927	17780	17950	18070	17550	59145	1052082740	00	0.00	N	2	410
135	20240926	17370	17190	17680	16890	34951	605368770	00	0.00	N	2	180
136	20240925	17190	16940	17770	16740	52739	909760350	00	0.00	N	2	430
137	20240924	16760	16730	17170	16520	42846	720215000	00	0.00	N	2	30
138	20240923	16730	16300	16830	16210	27633	457732880	00	0.00	N	2	160
139	20240920	16570	16870	17180	16500	49478	825524810	00	0.00	N	5	-300
140	20240919	16870	17150	17300	16830	20371	345771380	00	0.00	N	5	-280
141	20240913	17150	16680	17290	16680	24703	420938770	00	0.00	N	2	340
142	20240912	16810	16620	17050	16620	30266	510584420	00	0.00	N	2	60
143	20240911	16750	17610	17860	16610	63075	1073093300	00	0.00	N	5	-920
144	20240910	17670	17930	18430	17530	42455	760549750	00	0.00	N	5	-480
145	20240909	18150	17800	18170	17390	57767	1028417460	00	0.00	N	5	-100
146	20240906	18250	17300	18380	17300	96911	1736744580	00	0.00	N	2	690
147	20240905	17560	18310	18740	17470	132928	2409316320	00	0.00	N	5	-140
148	20240904	17700	17210	18380	16800	167861	2983971300	00	0.00	N	5	-430
149	20240903	18130	18000	19790	17200	407748	7472095810	00	0.00	N	2	530
150	20240902	17600	16780	17610	16590	45045	775798980	00	0.00	N	2	1050
151	20240830	16550	16490	16730	16380	12298	202865910	00	0.00	N	2	170
152	20240829	16380	16840	16840	16200	34711	569340630	00	0.00	N	5	-460
153	20240828	16840	16190	17220	16070	48934	823545740	00	0.00	N	2	870
154	20240827	15970	16080	16600	15950	27337	439680930	00	0.00	N	5	-270
155	20240826	16240	16370	16640	16050	34788	565349140	00	0.00	N	5	-280
156	20240823	16520	16760	16970	16350	22537	371975620	00	0.00	N	5	-200
157	20240822	16720	17540	17710	16300	32181	543437060	00	0.00	N	5	-820
158	20240821	17540	17420	17750	17070	34849	603404540	00	0.00	N	2	40
159	20240820	17500	17080	17640	17080	27854	484924410	00	0.00	N	2	250
160	20240819	17250	17320	17750	17020	34671	600180990	00	0.00	N	5	-50
161	20240816	17300	18240	18240	17300	26747	470051190	00	0.00	N	5	-360
162	20240814	17660	17560	18580	17560	36195	646199680	00	0.00	N	2	140
163	20240813	17520	17820	18630	17370	30353	536870580	00	0.00	N	5	-290
164	20240812	17810	17620	18250	17340	62437	1114436150	00	0.00	N	2	490
165	20240809	17320	17040	18290	17040	89000	1581315870	00	0.00	N	2	420
166	20240808	16900	16490	17530	16160	168167	2848378390	00	0.00	N	2	770
167	20240807	16130	16000	16440	15820	44219	716391070	00	0.00	N	2	110
168	20240806	16020	15600	16600	15530	81246	1309215530	00	0.00	N	2	470
169	20240805	15550	17060	17650	15300	144501	2355825210	00	0.00	N	5	-2160
170	20240802	17710	18850	18990	17650	117161	2131266310	00	0.00	N	5	-1590
171	20240801	19300	18960	20100	18360	160464	3101582220	00	0.00	N	2	340
172	20240731	18960	19310	19380	18800	106955	2025105120	00	0.00	N	5	-420
173	20240730	19380	20500	21100	18900	344807	6787251870	00	0.00	N	5	-920
174	20240729	20300	20600	21700	20300	413201	8614755000	00	0.00	N	5	-800
175	20240726	21100	18660	22100	18660	958445	19790267400	00	0.00	N	2	2400
176	20240725	18700	20050	20400	18700	124140	2412506110	00	0.00	N	5	-1450
177	20240724	20150	18900	20600	18350	176840	3487448140	00	0.00	N	2	1270
178	20240723	18880	19050	19900	18870	89479	1735598600	00	0.00	N	5	-120
179	20240722	19000	18950	19230	18180	121428	2257312580	00	0.00	N	5	-160
180	20240719	19160	19460	19460	18880	62600	1190571920	00	0.00	N	5	-410
181	20240718	19570	19690	19690	18750	117432	2253921210	00	0.00	N	2	70
182	20240717	19500	22450	22600	19060	279642	5726036910	00	0.00	N	5	-2700
183	20240716	22200	20950	23450	20450	368634	8178981850	00	0.00	N	2	1000
184	20240715	21200	20900	21650	20450	73478	1545862500	00	0.00	N	2	450
185	20240712	20750	20200	21150	20100	79245	1633589250	00	0.00	N	2	100
186	20240711	20650	21000	21800	20550	119019	2528566150	00	0.00	N	5	-350
187	20240710	21000	20300	21650	20050	170622	3573405450	00	0.00	N	2	750
188	20240709	20250	21600	21800	20150	164254	3407683250	00	0.00	N	5	-1150
189	20240708	21400	22400	22950	21300	153298	3328227100	00	0.00	N	5	-1200
190	20240705	22600	22400	23800	21550	376817	8605172300	00	0.00	N	2	650
191	20240704	21950	21400	22250	20300	179828	3846912550	00	0.00	N	3	0
192	20240703	21950	22700	23100	21000	177353	3886653150	00	0.00	N	5	-750
193	20240702	22700	23000	23850	21450	374908	8501012250	00	0.00	N	5	-750
194	20240701	23450	23000	24650	22500	934150	22023755650	00	0.00	N	2	1150
195	20240628	22300	19430	22900	19300	1371051	29379516720	00	0.00	N	2	3340
196	20240627	18960	16100	19100	16080	579571	10597801070	00	0.00	N	2	2880
197	20240626	16080	16380	16380	15970	17708	284788030	00	0.00	N	5	-230
198	20240625	16310	16480	16500	16210	12097	196855610	00	0.00	N	5	-170
199	20240624	16480	17120	17660	16350	29047	484948450	00	0.00	N	5	-640
200	20240621	17120	17370	17750	17040	47405	822812490	00	0.00	N	5	-80
201	20240620	17200	16860	17390	16700	64000	1101970410	00	0.00	N	2	490
202	20240619	16710	16620	17380	16520	93716	1587226630	00	0.00	N	2	80
203	20240618	16630	16000	16930	16000	116331	1942059650	00	0.00	N	2	630
204	20240617	16000	15390	16050	15150	55744	871143230	00	0.00	N	2	610
205	20240614	15390	15440	15560	15110	37643	573308070	00	0.00	N	5	-110
206	20240613	15500	15510	15820	15470	20028	311120520	00	0.00	N	5	-10
207	20240612	15510	15720	15890	15430	29375	457907100	00	0.00	N	5	-210
208	20240611	15720	15710	16260	15640	24621	391151720	00	0.00	N	2	40
209	20240610	15680	15600	15700	15440	16195	251547510	00	0.00	N	2	80
210	20240607	15600	15510	15730	15510	7040	110126880	00	0.00	N	2	20
211	20240605	15580	15640	15780	15410	13622	211692420	00	0.00	N	5	-60
212	20240604	15640	16080	16330	15600	24782	391443900	00	0.00	N	5	-390
213	20240603	16030	16030	16060	15840	8502	135584430	00	0.00	N	3	0
214	20240531	16030	16100	16100	15690	18839	298878360	00	0.00	N	2	330
215	20240530	15700	16100	16120	15700	25272	399840090	00	0.00	N	5	-320
216	20240529	16020	16500	16500	16010	10847	174634980	00	0.00	N	5	-260
217	20240528	16280	16310	16430	16170	9306	151262070	00	0.00	N	5	-50
218	20240527	16330	16370	16500	16060	13440	218600550	00	0.00	N	5	-40
219	20240524	16370	16210	16410	16080	29676	480816920	00	0.00	N	2	140
220	20240523	16230	16600	16650	16200	40557	661425420	00	0.00	N	5	-370
221	20240522	16600	16610	16800	16570	23486	390577650	00	0.00	N	5	-190
222	20240521	16790	16910	17000	16640	49278	825307950	00	0.00	N	5	-210
223	20240520	17000	17260	17320	16900	37971	645136980	00	0.00	N	5	-350
224	20240517	17350	17570	17570	17260	13672	236870560	00	0.00	N	5	-230
225	20240516	17580	17400	17750	17400	32325	568013340	00	0.00	N	2	180
226	20240514	17400	17240	17850	17020	25763	446819840	00	0.00	N	2	300
227	20240513	17100	17680	17680	17020	48467	831536340	00	0.00	N	5	-580
228	20240510	17680	18230	18230	17570	33861	605199230	00	0.00	N	5	-540
229	20240509	18220	18670	19390	18090	98064	1833228650	00	0.00	N	5	-50
230	20240508	18270	17590	18360	17530	64633	1167729330	00	0.00	N	2	670
231	20240507	17600	18690	19030	17010	170635	3016744240	00	0.00	N	5	-970
232	20240503	18570	18260	18680	17900	36669	666796940	00	0.00	N	2	310
233	20240502	18260	18190	18370	17880	19630	355225590	00	0.00	N	2	70
234	20240430	18190	18500	18580	18000	17291	315913850	00	0.00	N	5	-350
235	20240429	18540	18080	18660	17890	20824	384228070	00	0.00	N	2	460
236	20240426	18080	18050	18190	17900	12708	229059300	00	0.00	N	2	30
237	20240425	18050	18580	18580	18000	23233	423615440	00	0.00	N	5	-530
238	20240424	18580	17990	18590	17880	27676	507380070	00	0.00	N	2	590
239	20240423	17990	17700	18310	17700	28402	512435050	00	0.00	N	2	290
240	20240422	17700	17020	17770	17000	29361	513771730	00	0.00	N	2	700
241	20240419	17000	17510	17550	16880	21412	366569950	00	0.00	N	5	-680
242	20240418	17680	16810	17850	16700	39262	688226670	00	0.00	N	2	870
243	20240417	16810	16760	17090	16740	12956	218454550	00	0.00	N	2	60
244	20240416	16750	17660	17660	16670	31299	530038170	00	0.00	N	5	-730
245	20240415	17480	17520	17800	17440	16245	285080330	00	0.00	N	5	-390
246	20240412	17870	18170	18330	17740	28628	514524700	00	0.00	N	5	-290
247	20240411	18160	17750	18280	17750	22178	400405040	00	0.00	N	2	120
248	20240409	18040	17920	18670	17680	71004	1296350730	00	0.00	N	2	430
249	20240408	17610	17850	17850	16260	43488	751982640	00	0.00	N	2	10
250	20240405	17600	17830	18120	17600	30550	544687290	00	0.00	N	5	-450
251	20240404	18050	17870	18190	17700	27862	501236820	00	0.00	N	2	390
252	20240403	17660	17740	17890	17510	23300	411157960	00	0.00	N	5	-240
253	20240402	17900	18350	18350	17710	29444	528301420	00	0.00	N	5	-430
254	20240401	18330	17910	18330	17840	35485	646133460	00	0.00	N	2	420
255	20240329	17910	17650	18080	17650	17548	313908190	00	0.00	N	2	170
256	20240328	17740	17520	17920	17520	42905	757689710	00	0.00	N	5	-10
257	20240327	17750	18250	18250	17610	54600	972121270	00	0.00	N	5	-500
258	20240326	18250	18100	18450	18040	23048	418724800	00	0.00	N	5	-20
259	20240325	18270	18760	18760	18240	29768	545699640	00	0.00	N	5	-340
260	20240322	18610	18930	18930	18400	22483	419252810	00	0.00	N	5	-200
261	20240321	18810	18460	19000	18460	34415	646340830	00	0.00	N	2	380
262	20240320	18430	19320	19380	18340	120562	2244467420	00	0.00	N	5	-890
263	20240319	19320	19750	19780	19010	75270	1444353470	00	0.00	N	5	-360
264	20240318	19680	19420	19740	19220	30503	596960530	00	0.00	N	2	130
265	20240315	19550	20500	20700	19270	102172	2010534720	00	0.00	N	5	-900
266	20240314	20450	21350	21850	20450	92158	1933156300	00	0.00	N	5	-250
267	20240313	20700	20600	21550	20400	143171	3006358000	00	0.00	N	2	500
268	20240312	20200	20050	21250	19800	70582	1440533420	00	0.00	N	2	200
269	20240311	20000	19750	20400	19730	35106	703245110	00	0.00	N	5	-250
270	20240308	20250	19750	20450	19010	66594	1306320570	00	0.00	N	2	800
271	20240307	19450	21150	21150	19420	173942	3449157550	00	0.00	N	5	-1350
272	20240306	20800	21550	22250	20750	95047	2021837500	00	0.00	N	5	-750
273	20240305	21550	21750	23850	21100	265688	5912072550	00	0.00	N	3	0
274	20240304	21550	22350	22350	21350	69300	1508619150	00	0.00	N	5	-550
275	20240229	22100	22900	23100	21700	99852	2233740150	00	0.00	N	5	-300
276	20240228	22400	21350	22500	20800	180608	3926467100	00	0.00	N	2	1100
277	20240227	21300	20350	21550	20100	90900	1895490750	00	0.00	N	2	1000
278	20240226	20300	20500	20700	20000	34448	700983850	00	0.00	N	5	-200
279	20240223	20500	20400	20800	20050	92328	1881815650	00	0.00	N	3	0
280	20240222	20500	20700	20900	20100	111439	2272572400	00	0.00	N	5	-200
281	20240221	20700	21900	21900	20550	112154	2354648600	00	0.00	N	5	-1200
282	20240220	21900	22500	23400	21600	119892	2693943800	00	0.00	N	5	-100
283	20240219	22000	22450	23300	21700	139814	3121056300	00	0.00	N	5	-200
284	20240216	22200	23450	23700	22150	117711	2681298000	00	0.00	N	5	-500
285	20240215	22700	20050	23550	19670	482152	10821099510	00	0.00	N	2	2880
286	20240214	19820	18980	20050	18710	106964	2075110130	00	0.00	N	2	600
287	20240213	19220	20000	20050	19120	116345	2251234930	00	0.00	N	5	-530
288	20240208	19750	20200	20200	19330	92229	1805676050	00	0.00	N	5	-400
289	20240207	20150	19940	20400	19800	77432	1556823480	00	0.00	N	2	440
290	20240206	19710	20450	20450	18830	183692	3558757350	00	0.00	N	5	-840
291	20240205	20550	23100	23100	20400	85248	1785874450	00	0.00	N	5	-2050
292	20240202	22600	22050	23200	21650	36178	814621200	00	0.00	N	2	850
293	20240201	21750	22550	23500	21400	61861	1370552650	00	0.00	N	5	-800
294	20240131	22550	22800	24300	22400	117900	2754679450	00	0.00	N	2	550
295	20240130	22000	23000	23000	21600	29406	653266100	00	0.00	N	5	-300
296	20240129	22300	23300	23700	21600	91872	2051828550	00	0.00	N	5	-1050
297	20240126	23350	22550	24150	22550	60239	1420251300	00	0.00	N	2	800
298	20240125	22550	23400	23400	22300	82811	1884469750	00	0.00	N	5	-850
299	20240124	23400	23250	24800	22000	214950	5045834850	00	0.00	N	2	150
300	20240123	23250	24150	24650	23000	116990	2756111500	00	0.00	N	5	-900
301	20240122	24150	24150	25850	23500	164739	3954949650	00	0.00	N	3	0
302	20240119	24150	24250	25300	24100	49102	1216922200	00	0.00	N	5	-550
303	20240118	24700	24100	25500	24000	63346	1565960700	00	0.00	N	2	400
304	20240117	24300	24600	25300	23950	106744	2630062550	00	0.00	N	5	-400
305	20240116	24700	26850	26850	24700	159270	4042817150	00	0.00	N	5	-2500
306	20240115	27200	26750	27350	25800	72076	1923543950	00	0.00	N	2	200
307	20240112	27000	28000	28250	26700	100252	2746937600	00	0.00	N	5	-1450
308	20240111	28450	28550	29450	26950	263480	7568808100	00	0.00	N	3	0
309	20240110	28450	28000	28850	27300	171310	4820670000	00	0.00	N	2	700
310	20240109	27750	26950	27750	25850	150935	4050022650	00	0.00	N	2	1750
311	20240108	26000	27150	27400	25500	125666	3276397050	00	0.00	N	5	-550
312	20240105	26550	25300	26950	25250	106671	2819347150	00	0.00	N	2	850
313	20240104	25700	25750	26450	25050	203805	5205182400	00	0.00	N	5	-700
314	20240103	26400	27700	28200	25250	199365	5294675300	00	0.00	N	5	-1950
315	20240102	28350	27400	28500	26600	243736	6742848250	00	0.00	N	2	1650
316	20231228	26700	26250	28350	26250	375225	10341315750	00	0.00	N	2	800
317	20231227	25900	26200	27350	25500	232602	6150954900	02	0.00	N	5	-550
318	20231226	26450	26500	26800	24900	283877	7330527750	00	0.00	N	5	-400
319	20231222	26850	27700	28850	26050	341909	9387035300	00	0.00	N	5	-600
320	20231221	27450	25800	28200	25100	457955	12253275850	00	0.00	N	2	1100
321	20231220	26350	23750	26800	23500	469418	12142218800	00	0.00	N	2	2750
322	20231219	23600	24450	25500	22600	406214	9888107300	00	0.00	N	5	-500
323	20231218	24100	25050	25450	24100	122821	3044250100	00	0.00	N	5	-500
324	20231215	24600	25450	25650	24000	138970	3444345950	00	0.00	N	5	-1050
325	20231214	25650	24500	25650	24100	195554	4884528350	00	0.00	N	2	2100
326	20231213	23550	22900	24650	22400	508161	11967308500	00	0.00	N	2	1200
327	20231212	22350	19650	22500	19490	442510	9590504280	00	0.00	N	2	2680
328	20231211	19670	20400	20600	18530	162962	3159514090	00	0.00	N	5	-830
329	20231208	20500	21000	21000	19250	276801	5554445250	00	0.00	N	2	1470
330	20231207	19030	17930	19030	17650	131634	2422148380	00	0.00	N	2	1100
331	20231206	17930	17000	18000	16900	47300	838098120	00	0.00	N	2	930
332	20231205	17000	16760	17900	16760	58310	1016842340	00	0.00	N	2	80
333	20231204	16920	16830	17250	16300	57743	969085270	00	0.00	N	2	120
334	20231201	16800	15800	17370	15700	92138	1551391240	00	0.00	N	2	1050
335	20231130	15750	15320	15780	15310	8891	138802940	00	0.00	N	2	440
336	20231129	15310	15280	15310	15060	7153	109108440	00	0.00	N	2	30
337	20231128	15280	15050	15280	15050	4072	61992550	00	0.00	N	2	80
338	20231127	15200	15040	15290	14950	6326	95651740	00	0.00	N	2	200
339	20231124	15000	15040	15140	14900	7310	109745990	00	0.00	N	5	-40
340	20231123	15040	15300	15300	15020	4859	73580410	00	0.00	N	5	-160
341	20231122	15200	15140	15200	15050	2981	45045440	00	0.00	N	2	60
342	20231121	15140	14960	15190	14960	7711	116554720	00	0.00	N	2	180
343	20231120	14960	14900	15110	14810	9487	142094620	00	0.00	N	2	60
344	20231117	14900	15110	15110	14700	14216	210325910	00	0.00	N	5	-140
345	20231116	15040	14710	15070	14630	9947	148011980	00	0.00	N	2	290
346	20231115	14750	14360	14790	14360	13595	198443970	00	0.00	N	2	390
347	20231114	14360	14190	14410	13800	6988	99495200	00	0.00	N	2	180
348	20231113	14180	14400	14460	14100	4486	63586200	00	0.00	N	5	-90
349	20231110	14270	14210	14360	14140	7163	101705570	00	0.00	N	5	-190
350	20231109	14460	14610	14610	14290	4992	71664750	00	0.00	N	5	-110
351	20231108	14570	14060	14820	14060	19126	278627250	00	0.00	N	2	540
352	20231107	14030	14100	14260	14000	9137	128697780	00	0.00	N	5	-140
353	20231106	14170	14310	14310	14000	18158	256083740	00	0.00	N	2	170
354	20231103	14000	14000	14200	14000	9387	132217930	00	0.00	N	3	0
355	20231102	14000	14000	14210	13980	8624	121170800	00	0.00	N	2	20
356	20231101	13980	13980	14000	13730	6064	84373350	00	0.00	N	5	-20
357	20231031	14000	14160	14160	13770	10716	148774850	00	0.00	N	5	-40
358	20231030	14040	14090	14100	13950	11255	157664520	00	0.00	N	5	-40
359	20231027	14080	14350	14350	14030	20590	290377670	00	0.00	N	5	-290
360	20231026	14370	14490	14510	14170	11066	158114180	00	0.00	N	5	-310
361	20231025	14680	14500	14690	14500	7819	114294070	00	0.00	N	2	70
362	20231024	14610	14190	14620	14190	11124	159986100	00	0.00	N	2	150
363	20231023	14460	14560	14920	14170	14086	202095480	00	0.00	N	5	-100
364	20231020	14560	14580	16400	14170	213191	3244461510	00	0.00	N	5	-150
365	20231019	14710	15050	15050	14570	10193	149550220	00	0.00	N	5	-340
366	20231018	15050	15000	15190	14510	9267	137977840	00	0.00	N	2	50
367	20231017	15000	14800	15010	14700	7567	112452480	00	0.00	N	2	100
368	20231016	14900	15100	15100	14610	12678	187377650	00	0.00	N	5	-200
369	20231013	15100	15050	15160	14930	11785	177141580	00	0.00	N	5	-60
370	20231012	15160	15190	15300	15050	5823	88198600	00	0.00	N	5	-20
371	20231011	15180	15010	15240	15010	3835	57979950	00	0.00	N	2	180
372	20231010	15000	15370	15370	14930	13261	200177340	00	0.00	N	5	-330
373	20231006	15330	15010	15400	15000	13457	204623930	00	0.00	N	5	-20
374	20231005	15350	15210	15400	15100	7579	115502160	00	0.00	N	5	-30
375	20231004	15380	15460	15460	15130	9894	150687730	00	0.00	N	5	-320
376	20230927	15700	15060	15800	15060	8369	130629060	00	0.00	N	3	0
377	20230926	15700	15970	15970	15630	5362	84096200	00	0.00	N	5	-270
378	20230925	15970	16100	16100	15650	20462	323204560	00	0.00	N	5	-130
379	20230922	16100	16480	16480	15510	9513	153219460	00	0.00	N	5	-420
380	20230921	16520	16650	16840	16400	12616	208028610	00	0.00	N	5	-180
381	20230920	16700	16800	16800	16600	7247	121028100	00	0.00	N	5	-100
382	20230919	16800	16620	16880	16620	3525	58902430	00	0.00	N	5	-20
383	20230918	16820	16950	16950	16710	2623	44108840	00	0.00	N	5	-130
384	20230915	16950	16880	17050	16880	4113	69812200	00	0.00	N	5	-20
385	20230914	16970	16960	17050	16910	3975	67475570	00	0.00	N	5	-40
386	20230913	17010	16870	17250	16620	6960	117559480	00	0.00	N	2	30
387	20230912	16980	16660	16980	16660	4442	74635740	00	0.00	N	2	80
388	20230911	16900	16720	16900	16620	5057	84695030	00	0.00	N	5	-10
389	20230908	16910	16940	16940	16710	4319	72447450	00	0.00	N	5	-10
390	20230907	16920	16890	16970	16710	5679	95396680	00	0.00	N	2	30
391	20230906	16890	16540	17000	16540	9118	152843490	00	0.00	N	2	190
392	20230905	16700	16400	16710	16350	6451	106236130	00	0.00	N	2	190
393	20230904	16510	16670	16760	16510	7945	131547050	00	0.00	N	5	-150
394	20230901	16660	16630	16830	16510	6129	101818180	00	0.00	N	2	30
395	20230831	16630	16810	16820	16600	5560	92654920	00	0.00	N	5	-180
396	20230830	16810	16730	16920	16630	8800	147463300	00	0.00	N	2	80
397	20230829	16730	16520	16750	16520	5916	98426320	00	0.00	N	2	210
398	20230828	16520	16580	16650	16330	6417	105710020	00	0.00	N	2	50
399	20230825	16470	16600	16600	16320	2094	34297570	00	0.00	N	5	-80
400	20230824	16550	16420	16630	16350	4034	66297070	00	0.00	N	2	80
401	20230823	16470	16500	16700	16330	4773	78542580	00	0.00	N	2	10
402	20230822	16460	16600	16600	16330	7587	124346550	00	0.00	N	5	-110
403	20230821	16570	16460	16640	16460	5397	89210230	00	0.00	N	5	-90
404	20230818	16660	16660	16660	16320	6523	107230220	00	0.00	N	2	60
405	20230817	16600	16860	16970	16460	7873	130840450	00	0.00	N	5	-400
406	20230816	17000	17000	17100	16680	15984	269515910	00	0.00	N	3	0
407	20230814	17000	17160	17160	16840	6521	110445640	00	0.00	N	5	-160
408	20230811	17160	17350	17500	17160	13702	237829520	00	0.00	N	5	-10
409	20230810	17170	17030	17490	16600	32028	544469520	00	0.00	N	2	500
410	20230809	16670	16510	17050	16250	16825	279375250	00	0.00	N	2	170
411	20230808	16500	16500	16740	16100	15902	259451930	00	0.00	N	5	-130
412	20230807	16630	16740	16740	16450	7031	116177930	00	0.00	N	2	20
413	20230804	16610	16740	16980	16300	11689	193366790	00	0.00	N	5	-130
414	20230803	16740	17140	17150	16730	16056	271043920	00	0.00	N	5	-530
415	20230802	17270	16990	17320	16810	17975	307964810	00	0.00	N	2	320
416	20230801	16950	16560	17000	16560	17217	289823010	00	0.00	N	2	420
417	20230731	16530	16620	16660	16310	12062	198075710	00	0.00	N	5	-90
418	20230728	16620	16530	16650	15860	8455	139540410	00	0.00	N	2	260
419	20230727	16360	16250	16480	15900	13106	211385810	00	0.00	N	2	110
420	20230726	16250	16300	16300	15000	46835	735463570	00	0.00	N	5	-50
421	20230725	16300	15980	16400	15650	29169	465985420	00	0.00	N	2	320
422	20230724	15980	16450	16450	15940	19599	314458160	00	0.00	N	5	-410
423	20230721	16390	16400	16400	16080	16042	259333890	00	0.00	N	2	40
424	20230720	16350	16500	16500	16210	11230	183369840	00	0.00	N	5	-240
425	20230719	16590	16250	16610	16060	24625	400961880	00	0.00	N	2	160
426	20230718	16430	16630	16630	16260	22906	375334440	00	0.00	N	5	-160
427	20230717	16590	16700	16700	16480	15510	256395340	00	0.00	N	5	-150
428	20230714	16740	16610	16800	16600	15589	259612820	00	0.00	N	2	10
429	20230713	16730	16700	16800	16620	14782	246748790	00	0.00	N	5	-70
430	20230712	16800	16820	16950	16680	12898	216328740	00	0.00	N	5	-130
431	20230711	16930	16960	17290	16900	8450	143826330	00	0.00	N	5	-20
432	20230710	16950	16720	16950	16500	8918	148930490	00	0.00	N	2	200
433	20230707	16750	17110	17200	16750	11790	198911410	00	0.00	N	5	-430
434	20230706	17180	17510	17520	17100	20961	360565170	00	0.00	N	5	-450
435	20230705	17630	17630	17730	17500	11130	195707680	00	0.00	N	5	-170
436	20230704	17800	17950	17950	17540	13773	242978240	00	0.00	N	5	-70
437	20230703	17870	17670	17900	17670	9133	162886940	00	0.00	N	2	10
438	20230630	17860	17840	17860	17640	9782	173527600	00	0.00	N	2	120
439	20230629	17740	18080	18130	17710	14544	260310610	00	0.00	N	5	-330
440	20230628	18070	18140	18170	18000	11973	215990920	00	0.00	N	5	-10
441	20230627	18080	18010	18460	18000	15086	273936320	00	0.00	N	5	-30
442	20230626	18110	18300	18300	18110	16521	300208200	00	0.00	N	5	-190
443	20230623	18300	18620	18870	18100	16742	307769440	00	0.00	N	5	-410
444	20230622	18710	18560	18950	18560	10949	205970300	00	0.00	N	2	150
445	20230621	18560	18260	18800	18240	11624	215743290	00	0.00	N	2	200
446	20230620	18360	18050	18500	18050	10605	192969130	00	0.00	N	2	230
447	20230619	18130	18260	18260	18020	9932	179744370	00	0.00	N	5	-130
448	20230616	18260	18180	18330	18180	8674	158431800	00	0.00	N	2	80
449	20230615	18180	18110	18340	18090	5088	92466230	00	0.00	N	5	-80
450	20230614	18260	18530	18550	18250	12099	222142210	00	0.00	N	5	-350
451	20230613	18610	18500	18690	18470	12626	234761760	00	0.00	N	5	-20
452	20230612	18630	18650	18650	18450	9404	174198070	00	0.00	N	5	-20
453	20230609	18650	18730	18820	18560	11164	208323530	00	0.00	N	5	-80
454	20230608	18730	18740	18820	18570	10255	191766820	00	0.00	N	5	-10
455	20230607	18740	18620	19000	18620	7476	140088060	00	0.00	N	2	10
456	20230605	18730	18760	18800	18670	5989	112094190	00	0.00	N	5	-30
457	20230602	18760	18780	18780	18420	5826	108331120	00	0.00	N	2	170
458	20230601	18590	18430	18590	18330	6295	116138040	00	0.00	N	2	160
459	20230531	18430	18440	18600	18340	8651	159658310	00	0.00	N	2	50
460	20230530	18380	18440	18440	18210	6758	123610450	00	0.00	N	2	120
461	20230526	18260	18450	18450	18190	7719	140714950	00	0.00	N	5	-20
462	20230525	18280	18340	18340	18210	5392	98581370	00	0.00	N	5	-50
463	20230524	18330	18590	18590	18330	7087	130655950	00	0.00	N	5	-230
464	20230523	18560	18570	18570	18490	6571	121758380	00	0.00	N	2	10
465	20230522	18550	18220	18570	18220	7492	138343000	00	0.00	N	2	200
466	20230519	18350	18220	18390	18200	4741	86748940	00	0.00	N	3	0
467	20230518	18350	18280	18360	18170	9180	167773080	00	0.00	N	2	110
468	20230517	18240	18280	18280	18110	5827	106291260	00	0.00	N	3	0
469	20230516	18240	18290	18290	18090	5939	108127290	00	0.00	N	2	140
470	20230515	18100	18160	18320	18030	10017	181950770	00	0.00	N	5	-50
471	20230512	18150	18380	18380	18100	7764	141075570	00	0.00	N	5	-150
472	20230511	18300	18390	18390	18210	7594	139114610	00	0.00	N	2	140
473	20230510	18160	18180	18390	18110	6848	124810390	00	0.00	N	5	-10
474	20230509	18170	18480	18480	18110	10915	198699900	00	0.00	N	5	-300
475	20230508	18470	18420	18490	18300	5714	105314620	00	0.00	N	2	50
476	20230504	18420	18410	18540	18370	6553	120812910	00	0.00	N	2	10
477	20230503	18410	18110	18500	18020	8157	148583090	00	0.00	N	2	300
478	20230502	18110	18080	18110	18000	5524	99845690	00	0.00	N	2	30
479	20230428	18080	18030	18250	18010	4555	82271540	00	0.00	N	2	50
480	20230427	18030	18190	18190	17990	7689	138970330	00	0.00	N	5	-160
481	20230426	18190	18250	18280	18110	4904	89377540	00	0.00	N	2	90
482	20230425	18100	18160	18300	18000	12610	228452450	00	0.00	N	5	-60
483	20230424	18160	18640	18710	18160	15458	282616160	00	0.00	N	5	-480
484	20230421	18640	18880	18880	18600	14865	277343810	00	0.00	N	5	-240
485	20230420	18880	19070	19070	18860	15685	296627040	00	0.00	N	5	-190
486	20230419	19070	19170	19270	18980	15240	290959020	00	0.00	N	5	-60
487	20230418	19130	19240	19370	19010	17190	329035310	00	0.00	N	5	-160
488	20230417	19290	19580	19580	19250	16262	313968400	00	0.00	N	5	-290
489	20230414	19580	19200	19820	19200	12175	238536490	00	0.00	N	2	380
490	20230413	19200	19250	19250	19080	12003	229723490	00	0.00	N	5	-60
491	20230412	19260	19440	19440	19200	13366	257245630	00	0.00	N	5	-180
492	20230411	19440	19600	19840	19050	14368	277118660	00	0.00	N	2	10
493	20230410	19430	19960	20300	19420	19900	390556140	00	0.00	N	5	-560
494	20230407	19990	19980	20200	19940	11875	238064830	00	0.00	N	2	10
495	20230406	19980	20300	20400	19940	9027	180692740	00	0.00	N	5	-370
496	20230405	20350	20050	20350	20000	7785	156979900	00	0.00	N	2	300
497	20230404	20050	20200	20250	20000	9147	183858400	00	0.00	N	5	-150
498	20230403	20200	20500	20500	20100	7599	153793600	00	0.00	N	2	100
499	20230331	20100	20550	20550	20050	11593	234552850	00	0.00	N	5	-250
500	20230330	20350	20500	20550	20150	7522	152903200	00	0.00	N	5	-50
501	20230329	20400	20300	20400	19960	5736	115748750	00	0.00	N	2	350
502	20230328	20050	19840	20300	19840	8474	170233810	00	0.00	N	2	60
503	20230327	19990	19970	20100	19820	8636	172174530	00	0.00	N	2	20
504	20230324	19970	19860	20200	19860	7698	154046420	00	0.00	N	2	120
505	20230323	19850	20100	20400	19820	19228	383582090	00	0.00	N	5	-250
506	20230322	20100	20350	20450	19960	14356	288568030	00	0.00	N	5	-250
507	20230321	20350	20700	20800	20250	6018	123159350	00	0.00	N	5	-300
508	20230320	20650	20300	20700	19780	8993	183684980	00	0.00	N	2	500
509	20230317	20150	20050	20400	19890	9654	194608740	00	0.00	N	2	100
510	20230316	20050	19710	20300	19470	10518	207481490	00	0.00	N	2	140
511	20230315	19910	19610	20050	19550	13119	259386450	00	0.00	N	2	360
512	20230314	19550	20800	20800	19520	18615	368395170	00	0.00	N	5	-700
513	20230313	20250	20200	20500	19920	10458	210787070	00	0.00	N	5	-400
514	20230310	20650	20050	20750	20050	13717	278470800	00	0.00	N	2	50
515	20230309	20600	20850	20850	20100	8890	181436000	00	0.00	N	5	-50
516	20230308	20650	20850	20850	20500	7953	164281900	00	0.00	N	5	-350
517	20230307	21000	21200	21200	20800	5051	105768050	00	0.00	N	5	-50
518	20230306	21050	21250	21350	20700	8904	186355350	00	0.00	N	5	-200
519	20230303	21250	21400	21500	21000	8832	186709100	00	0.00	N	5	-150
520	20230302	21400	22050	22050	21400	7125	153847400	00	0.00	N	5	-450
521	20230228	21850	21700	21900	21550	10413	226050450	00	0.00	N	2	150
522	20230227	21700	22450	22450	21650	12705	277919550	00	0.00	N	5	-950
523	20230224	22650	23550	23550	22650	26459	607051600	00	0.00	N	5	-750
524	20230223	23400	23450	23650	23050	42505	995586900	00	0.00	N	2	500
525	20230222	22900	22950	23150	22700	24503	562129100	00	0.00	N	5	-100
526	20230221	23000	22700	23200	22700	20381	467817200	00	0.00	N	2	100
527	20230220	22900	22400	23400	22000	12807	291969050	00	0.00	N	2	500
528	20230217	22400	22250	22800	22150	9175	205328500	00	0.00	N	5	-200
529	20230216	22600	22400	22800	21500	9426	211571900	00	0.00	N	2	200
530	20230215	22400	23450	23450	22300	12298	277573950	00	0.00	N	5	-700
531	20230214	23100	23600	23600	23050	13255	307543950	00	0.00	N	5	-50
532	20230213	23150	23400	23600	22650	14558	337510100	00	0.00	N	2	200
533	20230210	22950	23550	23550	22500	19055	437912350	00	0.00	N	5	-600
534	20230209	23550	23900	23900	23100	12333	289738700	00	0.00	N	5	-350
535	20230208	23900	24250	24250	23750	8965	214521200	00	0.00	N	5	-50
536	20230207	23950	23750	24150	23700	15931	381633850	00	0.00	N	2	250
537	20230206	23700	24150	24150	23700	21813	520612950	00	0.00	N	5	-450
538	20230203	24150	24150	24350	23750	21581	520151350	00	0.00	N	2	150
539	20230202	24000	23600	24200	23500	23954	571324750	00	0.00	N	2	400
540	20230201	23600	23550	23800	23350	22642	532860550	00	0.00	N	2	50
541	20230131	23550	23950	24000	23450	20700	490179550	00	0.00	N	5	-200
542	20230130	23750	23550	24000	23100	22904	540761400	00	0.00	N	2	200
543	20230127	23550	23050	23650	22900	28598	664622100	00	0.00	N	2	400
544	20230126	23150	22950	23450	22950	21893	507031450	00	0.00	N	5	-50
545	20230125	23200	22800	23300	22750	19574	451023300	00	0.00	N	2	400
546	20230120	22800	23300	23300	22650	22119	506888350	00	0.00	N	2	50
547	20230119	22750	22350	22950	22300	26387	600858200	00	0.00	N	2	300
548	20230118	22450	22200	22650	22050	22191	495944400	00	0.00	N	2	250
549	20230117	22200	22250	22350	21950	18911	418565300	00	0.00	N	2	100
550	20230116	22100	22000	22200	21850	18065	398144700	00	0.00	N	2	150
551	20230113	21950	22000	22100	21650	18383	401780000	00	0.00	N	2	250
552	20230112	21700	21500	21900	21100	18674	403997050	00	0.00	N	2	500
553	20230111	21200	20650	22500	20650	47754	1021278300	00	0.00	N	2	600
554	20230110	20600	20350	20600	20150	9173	187337650	00	0.00	N	2	400
555	20230109	20200	20300	20400	20100	17019	343817850	00	0.00	N	2	200
556	20230106	20000	19250	20150	19250	7302	145187800	00	0.00	N	5	-50
557	20230105	20050	19650	20150	19600	7723	153401500	00	0.00	N	2	250
558	20230104	19800	18950	20100	18950	10965	217498750	00	0.00	N	2	400
559	20230103	19400	18750	19450	18600	9437	178377550	00	0.00	N	2	500
560	20230102	18900	19300	19500	18700	10238	194555700	00	0.00	N	5	-400
561	20221229	19300	20700	20700	19300	40839	801046300	00	0.00	N	5	-1400
562	20221228	20700	21350	21350	20250	13780	285408150	02	0.00	N	5	-650
563	20221227	21350	21500	21850	21300	7236	155102000	00	0.00	N	5	-50
564	20221226	21400	21550	22200	21250	15019	322806150	00	0.00	N	5	-250
565	20221223	21650	21800	22500	21600	19156	421824500	00	0.00	N	5	-600
566	20221222	22250	22500	22650	22050	20187	451724650	00	0.00	N	5	-150
567	20221221	22400	22450	22700	21800	14002	311407800	00	0.00	N	3	0
568	20221220	22400	22550	23200	22150	16072	361105000	00	0.00	N	5	-550
569	20221219	22950	23300	23450	22950	12990	300201350	00	0.00	N	5	-300
570	20221216	23250	23350	23700	23250	15365	360321400	00	0.00	N	5	-500
571	20221215	23750	24500	24500	23650	17607	421165800	00	0.00	N	5	-500
572	20221214	24250	24000	24450	23900	19885	479046750	00	0.00	N	3	0
573	20221213	24250	24050	24600	24000	10389	251616300	00	0.00	N	5	-100
574	20221212	24350	24650	24650	23850	13916	338706250	00	0.00	N	2	150
575	20221209	24200	24250	24700	23750	11788	285729050	00	0.00	N	2	350
576	20221208	23850	23950	24400	23400	11926	285191150	00	0.00	N	5	-100
577	20221207	23950	24150	24700	23800	17430	423532850	00	0.00	N	5	-200
578	20221206	24150	24600	24900	24150	17437	427289250	00	0.00	N	5	-550
579	20221205	24700	24100	24900	24050	28478	700078300	00	0.00	N	2	650
580	20221202	24050	24100	24550	23800	11325	272620800	00	0.00	N	2	100
581	20221201	23950	24400	24400	23950	9516	229136700	00	0.00	N	5	-100
582	20221130	24050	24400	24400	24000	6547	157548650	00	0.00	N	5	-350
583	20221129	24400	23700	24400	23250	10881	257906800	00	0.00	N	2	700
584	20221128	23700	24450	24450	23700	18514	443364050	00	0.00	N	5	-750
585	20221125	24450	24350	24700	24300	6150	150518300	00	0.00	N	5	-150
586	20221124	24600	24300	24700	24000	17923	437669750	00	0.00	N	2	350
587	20221123	24250	24450	24500	24050	6988	169945000	00	0.00	N	5	-50
588	20221122	24300	24300	24500	24150	8803	214155400	00	0.00	N	5	-350
589	20221121	24650	24850	25150	24000	17418	426402250	00	0.00	N	2	50
590	20221118	24600	24950	24950	24600	9584	236701750	00	0.00	N	5	-250
591	20221117	24850	24550	24950	24400	16032	395821050	00	0.00	N	2	300
592	20221116	24550	24900	24950	24300	14657	359479050	00	0.00	N	5	-100
593	20221115	24650	24200	24750	24200	14049	343813800	00	0.00	N	2	150
594	20221114	24500	24500	24750	24400	15707	385875150	00	0.00	N	3	0
595	20221111	24500	24450	24600	23900	33658	819185750	00	0.00	N	2	650
596	20221110	23850	23950	24300	23700	12147	289895850	00	0.00	N	5	-100
597	20221109	23950	24000	24550	23850	27590	667355950	00	0.00	N	2	250
598	20221108	23700	23300	23750	23300	11973	282204250	00	0.00	N	2	100
599	20221107	23600	23250	23950	23150	12882	302214000	00	0.00	N	2	350
600	20221104	23250	23050	23500	22600	9483	218835000	00	0.00	N	2	200
601	20221103	23050	23100	23150	22550	14370	328468250	00	0.00	N	5	-50
602	20221102	23100	23300	23350	23000	11339	262030850	00	0.00	N	3	0
603	20221101	23100	23000	23250	22800	8046	185428800	00	0.00	N	5	-100
604	20221031	23200	23400	23400	22850	12626	290992200	00	0.00	N	3	0
605	20221028	23200	23200	23250	23000	7562	174588850	00	0.00	N	5	-50
606	20221027	23250	23200	23500	22900	13651	316679000	00	0.00	N	2	50
607	20221026	23200	22800	23300	22300	14850	339081300	00	0.00	N	2	400
608	20221025	22800	22700	23050	22250	11568	262104400	00	0.00	N	2	500
609	20221024	22300	22150	22800	22150	7279	163298200	00	0.00	N	2	300
610	20221021	22000	22800	22800	22000	16327	362484200	00	0.00	N	5	-800
611	20221020	22800	23100	23150	22400	5933	135088700	00	0.00	N	5	-250
612	20221019	23050	23600	23600	22600	7936	184248450	00	0.00	N	5	-150
613	20221018	23200	22750	23500	22750	12734	293955600	00	0.00	N	2	350
614	20221017	22850	22150	23000	22100	58623	1338539100	00	0.00	N	5	-50
615	20221014	22900	23250	23300	22600	7162	163657400	00	0.00	N	2	600
616	20221013	22300	23000	23200	22200	11699	264864500	00	0.00	N	5	-900
617	20221012	23200	23050	23700	22600	11335	260190750	00	0.00	N	2	150
618	20221011	23050	23700	23800	22200	17141	394910300	00	0.00	N	5	-800
619	20221007	23850	23200	23950	23200	8929	210712400	00	0.00	N	2	200
620	20221006	23650	23300	23900	23300	9312	219385600	00	0.00	N	2	300
621	20221005	23350	23100	23650	22750	10161	234951350	00	0.00	N	2	100
622	20221004	23250	23950	23950	22200	11000	254091950	00	0.00	N	2	1200
623	20220930	22050	21800	23200	21800	15967	353935700	00	0.00	N	5	-400
624	20220929	22450	22650	22950	21650	27061	611615500	00	0.00	N	2	900
625	20220928	21550	22350	23050	21050	32556	707771500	00	0.00	N	5	-1250
626	20220927	22800	22850	23400	22200	32671	741129800	00	0.00	N	5	-350
627	20220926	23150	23500	23950	22700	33968	785745300	00	0.00	N	5	-850
628	20220923	24000	24700	24750	23900	26036	629082650	00	0.00	N	5	-850
629	20220922	24850	24700	25600	24000	24941	611967350	00	0.00	N	5	-150
630	20220921	25000	25000	25450	24800	12695	316966450	00	0.00	N	5	-200
631	20220920	25200	24950	25500	24700	19003	475725150	00	0.00	N	2	200
632	20220919	25000	26050	26050	24950	14256	360532300	00	0.00	N	5	-600
633	20220916	25600	25550	26100	25150	23648	605858250	00	0.00	N	5	-200
634	20220915	25800	26100	26150	25550	25308	653500300	00	0.00	N	2	100
635	20220914	25700	25150	26700	24650	108621	2831462100	00	0.00	N	2	450
636	20220913	25250	25250	25450	24800	27624	693655250	00	0.00	N	2	450
637	20220908	24800	24100	25200	24100	26406	653640400	00	0.00	N	2	750
638	20220907	24050	24250	26100	23800	83597	2092388650	00	0.00	N	5	-450
639	20220906	24500	24000	24850	24000	12531	304871450	00	0.00	N	2	400
640	20220905	24100	24750	24850	23850	22386	539258650	00	0.00	N	5	-600
641	20220902	24700	25100	25200	24350	28459	703621150	00	0.00	N	5	-200
642	20220901	24900	24900	25400	24400	40807	1020954100	00	0.00	N	3	0
643	20220831	24900	24350	25500	24050	48357	1199288450	00	0.00	N	2	450
644	20220830	24450	24600	24650	24200	17688	431576600	00	0.00	N	3	0
645	20220829	24450	22750	25350	22700	102346	2498126100	00	0.00	N	2	850
646	20220826	23600	24000	24000	23500	21277	504318050	00	0.00	N	5	-150
647	20220825	23750	23750	24000	23150	32299	768036850	00	0.00	N	2	300
648	20220824	23450	22500	23550	22500	22138	511932750	00	0.00	N	2	800
649	20220823	22650	22150	22850	22150	22850	514550850	00	0.00	N	5	-50
650	20220822	22700	22300	23550	21650	29850	678727650	00	0.00	N	5	-50
651	20220819	22750	22400	23150	22150	17629	398570750	00	0.00	N	2	150
652	20220818	22600	22800	22800	22200	10706	240525350	00	0.00	N	5	-250
653	20220817	22850	23250	23350	22550	14591	332666400	00	0.00	N	5	-400
654	20220816	23250	22750	23550	22600	23456	542671850	00	0.00	N	2	550
655	20220812	22700	22400	22950	22050	13526	305547450	00	0.00	N	2	400
656	20220811	22300	22500	22600	22150	16540	369033600	00	0.00	N	2	250
657	20220810	22050	22650	23100	22000	25390	567899900	00	0.00	N	5	-1050
658	20220809	23100	22950	23400	22350	19832	454135350	00	0.00	N	2	400
659	20220808	22700	22900	23100	22200	23298	523731750	00	0.00	N	5	-350
660	20220805	23050	23550	23700	22800	49555	1143583950	00	0.00	N	5	-300
661	20220804	23350	22500	23850	22050	193683	4483072050	00	0.00	N	2	1900
662	20220803	21450	20800	22500	20550	110875	2379324700	00	0.00	N	2	1500
663	20220802	19950	20400	20400	19900	9776	196470800	00	0.00	N	5	-350
664	20220801	20300	21050	21150	20300	19996	410449500	00	0.00	N	5	-750
665	20220729	21050	20600	21100	20450	70059	1438892250	00	0.00	N	2	450
666	20220728	20600	20100	20850	20100	21604	438903500	00	0.00	N	2	250
667	20220727	20350	20300	20550	20200	13027	264860950	00	0.00	N	5	-100
668	20220726	20450	20700	20950	20200	19062	390293000	00	0.00	N	5	-100
669	20220725	20550	20600	21150	20400	23932	496682950	00	0.00	N	5	-250
670	20220722	20800	19600	22950	19550	224398	4845546500	00	0.00	N	2	1200
671	20220721	19600	19350	19600	19250	7691	149577700	00	0.00	N	2	250
672	20220720	19350	19600	19600	19200	11097	214378850	00	0.00	N	2	300
673	20220719	19050	18700	19100	18700	10289	195013600	00	0.00	N	2	50
674	20220718	19000	19250	19350	18800	19873	377765600	00	0.00	N	2	150
675	20220715	18850	18200	22450	17700	66134	1291289500	00	0.00	N	2	550
676	20220714	18300	18250	18350	18000	6633	120844750	00	0.00	N	2	50
677	20220713	18250	18200	18400	17800	7812	141315450	00	0.00	N	2	50
678	20220712	18200	18400	18650	17800	18370	332571900	00	0.00	N	5	-550
679	20220711	18750	18950	19000	18600	8071	152058200	00	0.00	N	5	-200
680	20220708	18950	19350	19350	18900	16137	307041950	00	0.00	N	5	-50
681	20220707	19000	18850	19250	18850	8388	159354650	00	0.00	N	3	0
682	20220706	19000	19100	19400	18700	5924	113005450	00	0.00	N	5	-100
683	20220705	19100	18700	19200	18300	8491	159776150	00	0.00	N	2	1000
684	20220704	18100	18600	18800	17950	10999	200883150	00	0.00	N	5	-500
685	20220701	18600	19400	19600	18500	11877	223458700	00	0.00	N	5	-650
686	20220630	19250	19300	20500	19250	14702	290425600	00	0.00	N	5	-400
687	20220629	19650	19550	19900	18500	8706	169375150	00	0.00	N	5	-250
688	20220628	19900	20000	20250	19500	9380	185399850	00	0.00	N	5	-200
689	20220627	20100	19050	20950	19000	16645	331901650	00	0.00	N	2	1050
690	20220624	19050	18250	19150	18250	14787	276026850	00	0.00	N	2	800
691	20220623	18250	18600	19200	18100	27758	515921500	00	0.00	N	5	-500
692	20220622	18750	20050	20200	18750	24376	468219800	00	0.00	N	5	-1250
693	20220621	20000	19800	20300	19800	13366	267094500	00	0.00	N	3	0
694	20220620	20000	20850	21350	19900	20004	403570550	00	0.00	N	5	-1100
695	20220617	21100	20900	21500	20850	16987	357832950	00	0.00	N	5	-700
696	20220616	21800	21850	22950	21600	15914	354355700	00	0.00	N	2	450
697	20220615	21350	21650	22650	20850	16980	361306450	00	0.00	N	5	-400
698	20220614	21750	22200	22800	21500	31683	693965250	00	0.00	N	5	-900
699	20220613	22650	23200	23500	22500	26213	596122050	00	0.00	N	5	-1200
700	20220610	23850	23850	24000	23650	7317	173933100	00	0.00	N	5	-250
701	20220609	24100	24100	24150	23700	6363	152095600	00	0.00	N	3	0
702	20220608	24100	24050	24300	24050	8310	200605750	00	0.00	N	5	-150
703	20220607	24250	24500	24850	24050	11564	281544350	00	0.00	N	5	-450
704	20220603	24700	24650	24950	24650	8377	207205150	00	0.00	N	2	50
705	20220602	24650	24750	24750	24450	5239	128945500	00	0.00	N	5	-100
706	20220531	24750	24450	24750	24100	8938	219309500	00	0.00	N	2	500
707	20220530	24250	24100	24250	23900	8055	194441150	00	0.00	N	2	250
708	20220527	24000	24100	24200	23850	6051	145179800	00	0.00	N	2	150
709	20220526	23850	23900	24250	23800	7940	190750350	00	0.00	N	5	-150
710	20220525	24000	24000	24150	23550	11630	277690450	00	0.00	N	3	0
711	20220524	24000	24150	24250	23500	19296	461133550	00	0.00	N	5	-250
712	20220523	24250	24300	24450	24200	6267	151975050	00	0.00	N	3	0
713	20220520	24250	24450	24600	24150	11121	269912350	00	0.00	N	3	0
714	20220519	24250	25000	25000	24150	15341	374011500	00	0.00	N	5	-850
715	20220518	25100	25550	25550	25050	8170	205928400	00	0.00	N	5	-150
716	20220517	25250	25550	25550	25150	11852	299404550	00	0.00	N	5	-50
717	20220516	25300	25500	25650	25000	27759	699840700	00	0.00	N	2	50