KissMeData/288620/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	7900	8000	8080	7850	6120	48823700	00	0.00	N	5	-90
3	20250415	7990	7700	8000	7650	11283	88946245	00	0.00	N	2	290
4	20250414	7700	7650	7740	7330	5718	43717020	00	0.00	N	2	60
5	20250411	7640	7300	7800	7210	12752	96806780	00	0.00	N	2	40
6	20250410	7600	7550	7700	7470	8932	68031465	00	0.00	N	2	310
7	20250409	7290	7400	7700	7210	12595	92148755	00	0.00	N	5	-220
8	20250408	7510	7550	7840	7510	9649	73154180	00	0.00	N	5	-70
9	20250407	7580	7920	7920	7570	19082	146378065	00	0.00	N	5	-420
10	20250404	8000	7830	8050	7800	12802	101584445	00	0.00	N	2	170
11	20250403	7830	7900	7900	7720	8458	65941395	00	0.00	N	5	-80
12	20250402	7910	7920	8080	7780	10556	83435540	00	0.00	N	5	-10
13	20250401	7920	7810	8070	7780	6816	53696905	00	0.00	N	2	110
14	20250331	7810	7610	7920	7610	20502	157538630	00	0.00	N	5	-140
15	20250328	7950	8250	8250	7920	8472	67494990	00	0.00	N	5	-100
16	20250327	8050	8000	8110	7930	6473	51931615	00	0.00	N	3	0
17	20250326	8050	8250	8250	7990	5158	41436070	00	0.00	N	2	20
18	20250325	8030	8040	8120	8000	9221	74197970	00	0.00	N	5	-50
19	20250324	8080	8130	8180	8030	14704	118668610	00	0.00	N	5	-120
20	20250321	8200	8660	8660	8090	23641	194775350	00	0.00	N	5	-270
21	20250320	8470	8610	8660	8350	8042	68004785	00	0.00	N	5	-30
22	20250319	8500	8560	8590	8390	6611	55922365	00	0.00	N	2	20
23	20250318	8480	8440	8660	8440	6675	57087400	00	0.00	N	2	40
24	20250317	8440	8530	8700	8440	5558	47341080	00	0.00	N	5	-60
25	20250314	8500	8600	8670	8500	4055	34627045	00	0.00	N	5	-50
26	20250313	8550	8600	8770	8520	5680	48956920	00	0.00	N	5	-70
27	20250312	8620	8470	8750	8470	14687	126195815	00	0.00	N	2	200
28	20250311	8420	8300	8490	8290	8322	69563375	00	0.00	N	5	-70
29	20250310	8490	8570	8900	8470	5880	50127990	00	0.00	N	5	-40
30	20250307	8530	8570	9000	8460	5427	46680640	00	0.00	N	2	40
31	20250306	8490	8630	8740	8420	5854	50018710	00	0.00	N	5	-40
32	20250305	8530	8380	8780	8380	4836	41204150	00	0.00	N	2	150
33	20250304	8380	8440	8720	8370	13257	111774900	00	0.00	N	5	-240
34	20250228	8620	8900	8960	8620	12142	107157610	00	0.00	N	5	-340
35	20250227	8960	8990	9280	8850	23462	213673850	00	0.00	N	2	170
36	20250226	8790	8830	8920	8700	8230	72662430	00	0.00	N	2	30
37	20250225	8760	8720	8890	8650	6102	53467920	00	0.00	N	5	-130
38	20250224	8890	8850	8920	8770	6250	55299910	00	0.00	N	5	-40
39	20250221	8930	8870	8970	8800	10166	90031090	00	0.00	N	2	130
40	20250220	8800	8870	8980	8720	9688	85283300	00	0.00	N	5	-70
41	20250219	8870	8600	8930	8600	19220	169332330	00	0.00	N	2	180
42	20250218	8690	8630	8780	8560	10146	87662490	00	0.00	N	5	-20
43	20250217	8710	8450	8740	8450	10534	91071890	00	0.00	N	2	270
44	20250214	8440	8270	8510	8270	14339	120367620	00	0.00	N	2	130
45	20250213	8310	8440	8440	8210	7148	59100360	00	0.00	N	2	70
46	20250212	8240	8260	8490	8230	6350	52602550	00	0.00	N	5	-60
47	20250211	8300	8470	8490	8280	12963	108038690	00	0.00	N	5	-100
48	20250210	8400	8370	8460	8210	16144	134528560	00	0.00	N	5	-60
49	20250207	8460	8670	8820	8450	16403	139435190	00	0.00	N	5	-140
50	20250206	8600	8930	8930	8570	8072	69729630	00	0.00	N	5	-10
51	20250205	8610	8410	9000	8410	20703	180228860	00	0.00	N	2	200
52	20250204	8410	8490	8680	8370	4924	41903190	00	0.00	N	2	120
53	20250203	8290	8630	8630	8250	13260	110448520	00	0.00	N	5	-340
54	20250131	8630	8830	8980	8610	13474	116673690	00	0.00	N	5	-210
55	20250124	8840	8910	9030	8800	10233	90620170	00	0.00	N	5	-20
56	20250123	8860	9300	9380	8860	15607	140346360	00	0.00	N	5	-420
57	20250122	9280	9410	9550	9200	14347	133122900	00	0.00	N	5	-190
58	20250121	9470	9580	9790	9390	8754	82943070	00	0.00	N	5	-130
59	20250120	9600	9510	9920	9500	31215	303168310	00	0.00	N	2	100
60	20250117	9500	9430	9650	9420	16660	159270030	00	0.00	N	2	70
61	20250116	9430	9500	9700	9400	5829	55261420	00	0.00	N	5	-70
62	20250115	9500	9510	9600	9340	6183	58202610	00	0.00	N	5	-10
63	20250114	9510	9120	9550	9120	12561	116537190	00	0.00	N	2	300
64	20250113	9210	9420	9590	9180	7421	68896880	00	0.00	N	5	-300
65	20250110	9510	9500	9580	9390	3772	35731780	00	0.00	N	2	20
66	20250109	9490	9540	9730	9340	4277	40530870	00	0.00	N	5	-140
67	20250108	9630	9500	9690	9450	5312	50883850	00	0.00	N	2	40
68	20250107	9590	9670	9670	9490	7842	75202530	00	0.00	N	5	-10
69	20250106	9600	9450	9630	9420	8786	83726130	00	0.00	N	2	150
70	20250103	9450	9250	9620	9250	10528	99948270	00	0.00	N	2	200
71	20250102	9250	8810	9280	8810	15462	142137140	00	0.00	N	2	320
72	20241230	8930	8890	9100	8890	8836	79142720	00	0.00	N	5	-110
73	20241227	9040	8910	9220	8790	9681	86364620	02	0.00	N	2	70
74	20241226	8970	9380	9380	8970	9547	86826790	00	0.00	N	5	-140
75	20241224	9110	9410	9450	9050	9490	87833130	00	0.00	N	5	-140
76	20241223	9250	9710	9710	9220	8732	81166670	00	0.00	N	5	-80
77	20241220	9330	9720	9720	9260	18470	173480790	00	0.00	N	5	-230
78	20241219	9560	9500	9650	9240	17330	164620250	00	0.00	N	2	10
79	20241218	9550	9100	9550	9000	25641	236992080	00	0.00	N	2	450
80	20241217	9100	9230	9230	9030	12010	109490860	00	0.00	N	5	-150
81	20241216	9250	8750	9250	8750	51747	473132580	00	0.00	N	2	540
82	20241213	8710	8510	8960	8450	24709	216760490	00	0.00	N	2	190
83	20241212	8520	8600	8660	8200	13549	114139840	00	0.00	N	3	0
84	20241211	8520	8300	8580	8210	12688	107639120	00	0.00	N	2	310
85	20241210	8210	7660	8210	7660	24754	197054960	00	0.00	N	2	540
86	20241209	7670	7880	8270	7670	33364	260505240	00	0.00	N	5	-610
87	20241206	8280	8580	8700	8030	24174	200181380	00	0.00	N	5	-300
88	20241205	8580	8610	8690	8490	12774	109277830	00	0.00	N	5	-50
89	20241204	8630	8510	8730	8510	20109	173256620	00	0.00	N	5	-240
90	20241203	8870	9010	9150	8690	35028	308633940	00	0.00	N	5	-290
91	20241202	9160	9090	9180	8730	22770	203907200	00	0.00	N	5	-20
92	20241129	9180	9400	9400	8950	10456	94844560	00	0.00	N	5	-70
93	20241128	9250	9240	9450	9020	21908	202584750	00	0.00	N	2	220
94	20241127	9030	9290	9290	8930	8487	76622950	00	0.00	N	5	-80
95	20241126	9110	9280	9280	9070	11237	102702820	00	0.00	N	5	-110
96	20241125	9220	8640	9230	8640	40174	358656840	00	0.00	N	2	490
97	20241122	8730	8700	8890	8570	22272	193891170	00	0.00	N	5	-40
98	20241121	8770	8970	8970	8710	9728	85742320	00	0.00	N	5	-130
99	20241120	8900	9030	9190	8830	8197	73446800	00	0.00	N	5	-130
100	20241119	9030	8940	9280	8940	14727	133079310	00	0.00	N	2	10
101	20241118	9020	9060	9240	8900	16423	149065400	00	0.00	N	2	210
102	20241115	8810	8550	9070	8430	22109	191546360	00	0.00	N	2	110
103	20241114	8700	8850	9070	8640	34664	304618680	00	0.00	N	5	-140
104	20241113	8840	9370	9370	8780	35578	321108810	00	0.00	N	5	-450
105	20241112	9290	9970	9970	9260	41413	391692440	00	0.00	N	5	-610
106	20241111	9900	10200	10510	9890	49028	493175760	00	0.00	N	5	-380
107	20241108	10280	10130	10600	10130	9063	93590520	00	0.00	N	2	160
108	20241107	10120	10390	10390	10000	14477	146188670	00	0.00	N	5	-270
109	20241106	10390	10800	10950	10340	17110	180267140	00	0.00	N	5	-230
110	20241105	10620	10790	11190	10580	44797	484953230	00	0.00	N	2	300
111	20241104	10320	10130	10350	10120	14688	150688380	00	0.00	N	2	200
112	20241101	10120	10390	10390	10000	17710	179889580	00	0.00	N	5	-290
113	20241031	10410	10160	10450	10020	12683	130160170	00	0.00	N	2	250
114	20241030	10160	10600	10600	10080	37982	392351600	00	0.00	N	5	-420
115	20241029	10580	10570	10900	10470	24799	264065330	00	0.00	N	5	-30
116	20241028	10610	10280	10680	10280	17364	181909200	00	0.00	N	2	230
117	20241025	10380	10600	10620	10340	13742	143504920	00	0.00	N	5	-240
118	20241024	10620	10480	10770	10480	9420	99601790	00	0.00	N	5	-160
119	20241023	10780	10700	10930	10470	19878	211237810	00	0.00	N	3	0
120	20241022	10780	11170	11270	10770	16929	183707030	00	0.00	N	5	-320
121	20241021	11100	11040	11200	11010	6945	77183650	00	0.00	N	3	0
122	20241018	11100	11010	11350	11000	13394	148269090	00	0.00	N	5	-90
123	20241017	11190	11370	11370	11190	17691	199023460	00	0.00	N	5	-140
124	20241016	11330	11460	11540	11220	13814	156458480	00	0.00	N	5	-120
125	20241015	11450	11340	11550	11300	13375	152174250	00	0.00	N	2	110
126	20241014	11340	11540	11680	11130	9780	111724130	00	0.00	N	5	-170
127	20241011	11510	11600	11700	11500	6656	76935350	00	0.00	N	5	-40
128	20241010	11550	11550	11650	11470	12379	142650810	00	0.00	N	2	20
129	20241008	11530	11500	11650	11440	10076	115920770	00	0.00	N	5	-20
130	20241007	11550	11410	11600	11410	8603	99002280	00	0.00	N	2	130
131	20241004	11420	11500	11600	11360	12701	145314590	00	0.00	N	5	-80
132	20241002	11500	11530	11720	11370	12905	148346660	00	0.00	N	5	-230
133	20240930	11730	11810	11990	11700	19904	234676140	00	0.00	N	5	-170
134	20240927	11900	11900	11980	11810	17613	209470010	00	0.00	N	2	20
135	20240926	11880	11780	11910	11630	20730	244745610	00	0.00	N	2	270
136	20240925	11610	11800	11930	11590	44351	521297360	00	0.00	N	5	-220
137	20240924	11830	11880	11940	11650	41032	483747650	00	0.00	N	5	-80
138	20240923	11910	12180	12520	11890	94832	1145309780	00	0.00	N	2	40
139	20240920	11870	12760	12820	11870	124097	1503732890	00	0.00	N	5	-800
140	20240919	12670	12800	12940	12380	25714	321336550	00	0.00	N	5	-130
141	20240913	12800	12620	12850	12480	11078	140621790	00	0.00	N	2	60
142	20240912	12740	12630	12850	12530	14675	186133700	00	0.00	N	2	240
143	20240911	12500	12230	12610	12230	14045	174260510	00	0.00	N	2	160
144	20240910	12340	12330	12730	12120	12263	153149150	00	0.00	N	5	-110
145	20240909	12450	12290	12470	12060	15745	192516160	00	0.00	N	3	0
146	20240906	12450	13050	13550	12440	48691	624244840	00	0.00	N	5	-210
147	20240905	12660	12720	13040	12520	16284	207876880	00	0.00	N	5	-60
148	20240904	12720	12750	13110	12720	25805	329902300	00	0.00	N	5	-640
149	20240903	13360	13930	14640	13310	138183	1900414900	00	0.00	N	5	-570
150	20240902	13930	13210	13930	13040	58406	793019340	00	0.00	N	2	590
151	20240830	13340	12830	13450	12690	40444	528879580	00	0.00	N	2	710
152	20240829	12630	12410	12770	12410	9192	115421550	00	0.00	N	5	-20
153	20240828	12650	12640	12900	12540	10024	127098600	00	0.00	N	5	-130
154	20240827	12780	12430	12900	12360	17148	215245500	00	0.00	N	2	130
155	20240826	12650	12800	13100	12610	25982	332311070	00	0.00	N	5	-150
156	20240823	12800	12800	13040	12690	11399	145555990	00	0.00	N	5	-250
157	20240822	13050	13300	13460	12500	11559	149898700	00	0.00	N	5	-240
158	20240821	13290	13320	13500	12980	9985	131733570	00	0.00	N	5	-70
159	20240820	13360	13000	13600	13000	19194	253506420	00	0.00	N	2	390
160	20240819	12970	13120	13170	12680	13631	176426330	00	0.00	N	5	-120
161	20240816	13090	13270	13280	12960	13530	177482710	00	0.00	N	2	70
162	20240814	13020	12780	13900	12680	48772	642902530	00	0.00	N	2	350
163	20240813	12670	12550	12970	12550	14229	180608680	00	0.00	N	2	20
164	20240812	12650	12110	12780	12110	11649	146419520	00	0.00	N	2	420
165	20240809	12230	12050	12390	12040	9296	113766570	00	0.00	N	2	190
166	20240808	12040	11900	12200	11470	12896	152205890	00	0.00	N	2	170
167	20240807	11870	11990	12000	11700	15095	179538350	00	0.00	N	2	170
168	20240806	11700	10610	12100	10610	63411	736688880	00	0.00	N	2	450
169	20240805	11250	13000	13000	11000	53810	645880240	00	0.00	N	5	-2040
170	20240802	13290	13500	13810	13130	18550	247301990	00	0.00	N	5	-530
171	20240801	13820	13510	13920	13510	21430	295680170	00	0.00	N	2	410
172	20240731	13410	13300	13500	13180	8684	115549720	00	0.00	N	2	210
173	20240730	13200	13320	13330	13150	10758	142250400	00	0.00	N	5	-220
174	20240729	13420	13350	13500	13300	10211	136801070	00	0.00	N	2	70
175	20240726	13350	13220	13370	13130	11225	148791940	00	0.00	N	2	70
176	20240725	13280	13370	13370	12800	31441	410153610	00	0.00	N	5	-90
177	20240724	13370	13300	13640	13200	13776	184463720	00	0.00	N	2	140
178	20240723	13230	13460	13500	13200	21539	286927650	00	0.00	N	5	-90
179	20240722	13320	13180	13550	13170	18349	242782420	00	0.00	N	2	10
180	20240719	13310	13550	13620	13280	36820	492312830	00	0.00	N	5	-360
181	20240718	13670	14000	14050	13660	37431	514508400	00	0.00	N	5	-450
182	20240717	14120	14270	14940	14010	41550	593041740	00	0.00	N	5	-150
183	20240716	14270	14640	14740	14230	26233	376032270	00	0.00	N	5	-370
184	20240715	14640	14700	14860	14640	8797	129252650	00	0.00	N	5	-110
185	20240712	14750	14740	14960	14740	16136	239189600	00	0.00	N	2	10
186	20240711	14740	14950	15020	14630	20123	298694240	00	0.00	N	5	-190
187	20240710	14930	14940	15040	14770	20769	309058900	00	0.00	N	5	-10
188	20240709	14940	14510	15040	14510	42380	631362120	00	0.00	N	2	300
189	20240708	14640	14250	14650	14250	13813	200878610	00	0.00	N	2	310
190	20240705	14330	14500	14640	14220	19816	283901890	00	0.00	N	5	-70
191	20240704	14400	14220	14680	14220	31726	458101200	00	0.00	N	2	180
192	20240703	14220	14390	14690	14000	42680	603290970	00	0.00	N	5	-150
193	20240702	14370	14750	14870	14300	50939	734497830	00	0.00	N	5	-530
194	20240701	14900	15240	15250	14680	63142	935947390	00	0.00	N	5	-560
195	20240628	15460	15280	15520	15280	15588	240318060	00	0.00	N	2	20
196	20240627	15440	15750	15850	15340	16966	262391470	00	0.00	N	5	-210
197	20240626	15650	15690	15840	15500	36208	565874480	00	0.00	N	5	-40
198	20240625	15690	15650	16100	15650	34408	544290660	00	0.00	N	5	-170
199	20240624	15860	16370	16370	15860	64531	1034040510	00	0.00	N	5	-520
200	20240621	16380	15460	16380	15270	90247	1433182390	00	0.00	N	2	790
201	20240620	15590	15370	15800	15240	70294	1092777760	00	0.00	N	2	220
202	20240619	15370	15490	16040	15300	78939	1231836900	00	0.00	N	5	-120
203	20240618	15490	15310	15530	15160	36963	564899090	00	0.00	N	2	90
204	20240617	15400	15200	15430	15110	25173	385502960	00	0.00	N	2	160
205	20240614	15240	15800	15900	15150	98799	1520472810	00	0.00	N	5	-650
206	20240613	15890	16390	16390	15880	43526	697354140	00	0.00	N	5	-40
207	20240612	15930	15800	16190	15750	40896	652730700	00	0.00	N	2	40
208	20240611	15890	16440	17030	15860	131605	2168000890	00	0.00	N	5	-330
209	20240610	16220	15990	16500	15920	64587	1048325590	00	0.00	N	2	310
210	20240607	15910	16000	16290	15910	60594	973852840	00	0.00	N	5	-130
211	20240605	16040	16130	16270	15650	88643	1412193920	00	0.00	N	5	-280
212	20240604	16320	17180	17210	16250	128705	2124162090	00	0.00	N	5	-890
213	20240603	17210	17810	17820	16800	133405	2303630580	00	0.00	N	5	-460
214	20240531	17670	17260	18840	17000	670487	12060889440	00	0.00	N	2	470
215	20240530	17200	17650	17740	16980	180708	3106251470	00	0.00	N	5	-650
216	20240529	17850	18730	18830	17700	300138	5452650440	00	0.00	N	5	-1090
217	20240528	18940	18800	19500	18370	810680	15251855830	00	0.00	N	2	340
218	20240527	18600	17010	21100	16660	4820957	92994302890	00	0.00	N	2	1990
219	20240524	16610	17010	17400	16610	387445	6550152420	00	0.00	N	5	-740
220	20240523	17350	15310	19170	15000	3386761	60536198800	00	0.00	N	2	2200
221	20240522	15150	14230	16450	14230	1715890	26941762730	00	0.00	N	2	990
222	20240521	14160	14300	14570	14160	23773	340566590	00	0.00	N	5	-260
223	20240520	14420	14540	14710	14420	35117	509905510	00	0.00	N	5	-170
224	20240517	14590	14770	14850	14440	58809	856597740	00	0.00	N	5	-320
225	20240516	14910	14060	16470	14060	635970	9979137500	00	0.00	N	2	880
226	20240514	14030	14030	14330	14030	5654	79546300	00	0.00	N	5	-90
227	20240513	14120	14600	14610	14020	14350	203457870	00	0.00	N	5	-220
228	20240510	14340	14270	14450	14130	24814	354881810	00	0.00	N	2	140
229	20240509	14200	14600	14800	14180	21491	310309000	00	0.00	N	5	-230
230	20240508	14430	14180	14520	14000	20728	296819030	00	0.00	N	2	250
231	20240507	14180	14030	14260	13950	13227	186070100	00	0.00	N	2	150
232	20240503	14030	14060	14240	13940	4655	65381970	00	0.00	N	5	-120
233	20240502	14150	14070	14300	13970	11423	161632110	00	0.00	N	5	-60
234	20240430	14210	14190	14400	13970	8576	120945100	00	0.00	N	2	20
235	20240429	14190	13670	14440	13670	32340	457701120	00	0.00	N	2	520
236	20240426	13670	13510	13700	13470	6933	93766280	00	0.00	N	2	40
237	20240425	13630	14000	14000	13500	9410	129237510	00	0.00	N	5	-270
238	20240424	13900	13750	13950	13150	11994	165266650	00	0.00	N	2	250
239	20240423	13650	14000	14230	13500	6253	85673080	00	0.00	N	2	90
240	20240422	13560	13560	13850	13500	3117	42542790	00	0.00	N	3	0
241	20240419	13560	13920	14000	13360	10668	145448170	00	0.00	N	5	-350
242	20240418	13910	13300	13940	13300	6584	90143230	00	0.00	N	2	480
243	20240417	13430	13400	13750	13360	6346	85221970	00	0.00	N	2	50
244	20240416	13380	13700	13810	13370	25617	345749670	00	0.00	N	5	-430
245	20240415	13810	13900	13900	13700	16410	226137780	00	0.00	N	5	-210
246	20240412	14020	14200	14250	14010	6837	96416920	00	0.00	N	5	-120
247	20240411	14140	14200	14300	13950	19592	274641320	00	0.00	N	5	-30
248	20240409	14170	14250	14300	14150	5400	76713700	00	0.00	N	3	0
249	20240408	14170	14350	14400	14080	10249	145189440	00	0.00	N	5	-80
250	20240405	14250	14400	14460	14250	11904	170408320	00	0.00	N	5	-150
251	20240404	14400	14550	14600	14380	7601	109653840	00	0.00	N	5	-80
252	20240403	14480	14610	14710	14480	17016	247639600	00	0.00	N	5	-330
253	20240402	14810	15070	15150	14750	22754	337771510	00	0.00	N	5	-310
254	20240401	15120	14810	15190	14810	14984	225710450	00	0.00	N	2	260
255	20240329	14860	14980	14980	14850	7496	111444470	00	0.00	N	5	-20
256	20240328	14880	15130	15270	14870	12871	193304310	00	0.00	N	5	-10
257	20240327	14890	14870	15680	14700	29139	441400430	00	0.00	N	2	40
258	20240326	14850	15040	15200	14840	8369	125262600	00	0.00	N	5	-180
259	20240325	15030	15200	15210	15010	6909	103954650	00	0.00	N	5	-220
260	20240322	15250	15150	15380	15150	8747	133502120	00	0.00	N	2	70
261	20240321	15180	15330	15330	15120	12591	191077980	00	0.00	N	5	-150
262	20240320	15330	15690	15700	15120	19260	295580770	00	0.00	N	5	-360
263	20240319	15690	15310	15850	15100	41600	643480830	00	0.00	N	2	480
264	20240318	15210	15300	15340	15000	33138	504254360	00	0.00	N	5	-120
265	20240315	15330	14380	15330	14300	64725	967718960	00	0.00	N	2	950
266	20240314	14380	14380	14470	14120	7008	100441810	00	0.00	N	3	0
267	20240313	14380	14300	14550	14280	13323	191421800	00	0.00	N	2	70
268	20240312	14310	14470	14600	14280	14354	206115280	00	0.00	N	5	-100
269	20240311	14410	14100	14530	14070	21761	312919260	00	0.00	N	2	330
270	20240308	14080	13990	14200	13980	11491	161433680	00	0.00	N	3	0
271	20240307	14080	13960	14710	13890	19671	276462210	00	0.00	N	2	20
272	20240306	14060	13950	14260	13950	14620	206084180	00	0.00	N	5	-30
273	20240305	14090	14390	14390	14090	27438	388121260	00	0.00	N	5	-280
274	20240304	14370	14460	14790	14360	19930	288327170	00	0.00	N	5	-200
275	20240229	14570	14560	14650	14400	16587	239604780	00	0.00	N	2	10
276	20240228	14560	14550	14670	14500	18134	264479920	00	0.00	N	2	90
277	20240227	14470	14730	15000	14400	45386	662680340	00	0.00	N	5	-350
278	20240226	14820	15000	15100	14800	16172	240561660	00	0.00	N	5	-100
279	20240223	14920	15140	15150	14910	22773	341308900	00	0.00	N	5	-160
280	20240222	15080	15150	15380	15080	18428	278659410	00	0.00	N	5	-200
281	20240221	15280	15150	15650	15120	13003	197718760	00	0.00	N	2	10
282	20240220	15270	15410	15600	15170	17655	269625880	00	0.00	N	5	-210
283	20240219	15480	15590	15650	15450	12612	196230520	00	0.00	N	5	-10
284	20240216	15490	15440	15600	15300	9128	140916670	00	0.00	N	2	50
285	20240215	15440	15730	15730	15390	13445	207638010	00	0.00	N	5	-130
286	20240214	15570	15280	15720	15170	15266	235527190	00	0.00	N	2	200
287	20240213	15370	15160	15430	15160	13537	207617920	00	0.00	N	2	140
288	20240208	15230	15110	15350	15110	12666	192958300	00	0.00	N	2	20
289	20240207	15210	14970	15230	14970	11745	177377050	00	0.00	N	2	180
290	20240206	15030	15230	15230	14870	13858	207403550	00	0.00	N	5	-140
291	20240205	15170	15350	15350	15010	8294	125516910	00	0.00	N	5	-10
292	20240202	15180	15000	15260	15000	23347	353555540	00	0.00	N	2	180
293	20240201	15000	14960	15080	14830	21893	326943610	00	0.00	N	2	20
294	20240131	14980	15290	15390	14980	24204	365454050	00	0.00	N	5	-310
295	20240130	15290	15600	15840	15250	24212	372884850	00	0.00	N	5	-300
296	20240129	15590	15900	16260	15560	22567	356802670	00	0.00	N	5	-220
297	20240126	15810	15650	15970	15610	25643	406266570	00	0.00	N	2	60
298	20240125	15750	16020	16020	15380	31057	485581490	00	0.00	N	5	-270
299	20240124	16020	16260	16500	16000	21420	346536160	00	0.00	N	5	-60
300	20240123	16080	16270	16270	15840	18228	291130760	00	0.00	N	2	70
301	20240122	16010	16500	16600	15980	21124	339478630	00	0.00	N	5	-380
302	20240119	16390	16120	16700	16080	32652	532909060	00	0.00	N	2	270
303	20240118	16120	15850	16500	15750	25932	417773390	00	0.00	N	2	270
304	20240117	15850	16810	16810	15810	47328	762146650	00	0.00	N	5	-940
305	20240116	16790	16660	16940	16510	28592	478204160	00	0.00	N	2	20
306	20240115	16770	16780	17010	16510	22474	377798150	00	0.00	N	5	-10
307	20240112	16780	16870	17000	16500	33658	562045080	00	0.00	N	5	-100
308	20240111	16880	17190	17190	16700	42999	728321260	00	0.00	N	5	-170
309	20240110	17050	17270	17570	17000	69915	1206070090	00	0.00	N	5	-180
310	20240109	17230	17000	17400	16800	60126	1032281010	00	0.00	N	2	350
311	20240108	16880	17050	17050	16600	35745	602591130	00	0.00	N	5	-100
312	20240105	16980	16480	16980	16360	34854	582217230	00	0.00	N	2	420
313	20240104	16560	16920	17070	16560	69181	1158413010	00	0.00	N	5	-640
314	20240103	17200	17050	17480	16850	87813	1510996820	00	0.00	N	2	150
315	20240102	17050	16900	17180	16790	53954	916872400	00	0.00	N	3	0
316	20231228	17050	16460	17640	16220	231882	3946659270	00	0.00	N	2	590
317	20231227	16460	16400	16830	16170	128088	2114633320	02	0.00	N	2	250
318	20231226	16210	16150	17600	16080	499101	8359604070	00	0.00	N	2	40
319	20231222	16170	16470	16610	15940	201383	3263990890	00	0.00	N	5	-490
320	20231221	16660	14940	19000	14920	2954834	52832203560	00	0.00	N	2	1660
321	20231220	15000	15000	15250	14870	10916	164168140	00	0.00	N	2	70
322	20231219	14930	15000	15100	14910	14649	219040870	00	0.00	N	5	-70
323	20231218	15000	15050	15240	14940	13621	205370290	00	0.00	N	2	60
324	20231215	14940	15070	15580	14940	46380	703275640	00	0.00	N	5	-170
325	20231214	15110	15030	15870	15030	12115	184666000	00	0.00	N	2	90
326	20231213	15020	15260	15410	15010	15953	242279180	00	0.00	N	5	-390
327	20231212	15410	15180	15460	15100	11267	172215720	00	0.00	N	2	260
328	20231211	15150	15290	15470	15130	7728	117404460	00	0.00	N	5	-20
329	20231208	15170	15390	15440	15160	15686	239221300	00	0.00	N	5	-150
330	20231207	15320	15450	15690	15320	8607	132442340	00	0.00	N	5	-130
331	20231206	15450	15390	15590	15300	9588	147947360	00	0.00	N	2	70
332	20231205	15380	15610	15740	15380	22204	345073930	00	0.00	N	5	-390
333	20231204	15770	15500	16000	15500	17963	283270570	00	0.00	N	2	220
334	20231201	15550	16030	16230	15500	43030	684076940	00	0.00	N	5	-660
335	20231130	16210	16130	17740	16060	337561	5671904670	00	0.00	N	5	-80
336	20231129	16290	16370	16690	16030	11266	181665690	00	0.00	N	5	-20
337	20231128	16310	16510	16750	16120	17290	281163100	00	0.00	N	5	-90
338	20231127	16400	15960	16870	15700	64356	1058449910	00	0.00	N	2	440
339	20231124	15960	15400	16100	15400	33618	531639910	00	0.00	N	2	560
340	20231123	15400	15600	15600	15340	7034	108726220	00	0.00	N	5	-100
341	20231122	15500	15700	15700	15360	10870	168423790	00	0.00	N	5	-210
342	20231121	15710	15610	15990	15600	17737	278960700	00	0.00	N	2	120
343	20231120	15590	15320	15670	15130	25541	396185440	00	0.00	N	2	410
344	20231117	15180	15200	15240	14850	7109	106527980	00	0.00	N	2	50
345	20231116	15130	15090	15190	15010	10840	163669300	00	0.00	N	2	120
346	20231115	15010	14710	15110	14700	8982	134563670	00	0.00	N	2	390
347	20231114	14620	14290	14620	14290	9143	132844550	00	0.00	N	2	450
348	20231113	14170	14400	14550	14130	11679	167428830	00	0.00	N	5	-210
349	20231110	14380	14580	14580	14170	7016	100354730	00	0.00	N	5	-220
350	20231109	14600	14900	14960	14550	9136	133931450	00	0.00	N	5	-210
351	20231108	14810	14970	15180	14810	6536	97990350	00	0.00	N	5	-90
352	20231107	14900	15200	15200	14620	14099	210096640	00	0.00	N	5	-280
353	20231106	15180	14840	15330	14840	23235	352660000	00	0.00	N	2	440
354	20231103	14740	14590	14800	14420	7657	111957620	00	0.00	N	2	180
355	20231102	14560	14060	14580	14060	11177	161628850	00	0.00	N	2	500
356	20231101	14060	13910	14400	13900	10246	144133810	00	0.00	N	2	110
357	20231031	13950	14170	14480	13830	10363	145136990	00	0.00	N	5	-310
358	20231030	14260	13890	14410	13890	8627	121273060	00	0.00	N	2	130
359	20231027	14130	14000	14630	13990	22235	315636400	00	0.00	N	5	-10
360	20231026	14140	14750	14750	14100	23021	329231390	00	0.00	N	5	-640
361	20231025	14780	15080	15200	14750	14773	221422920	00	0.00	N	5	-270
362	20231024	15050	14450	15050	13980	28177	406719730	00	0.00	N	2	710
363	20231023	14340	14660	14790	14230	30115	435548560	00	0.00	N	5	-460
364	20231020	14800	14600	14890	14350	21679	316128720	00	0.00	N	5	-30
365	20231019	14830	15220	15220	14770	16193	240940470	00	0.00	N	5	-390
366	20231018	15220	15400	15700	15220	9090	140265670	00	0.00	N	5	-280
367	20231017	15500	15280	15750	15280	12746	198301750	00	0.00	N	2	80
368	20231016	15420	15950	15950	15360	15009	232788140	00	0.00	N	5	-70
369	20231013	15490	15590	15600	15250	8935	137839440	00	0.00	N	2	40
370	20231012	15450	15100	15650	15100	10134	155934160	00	0.00	N	2	250
371	20231011	15200	15000	15500	14980	16382	248805760	00	0.00	N	2	340
372	20231010	14860	14930	15250	14840	15112	226471210	00	0.00	N	5	-70
373	20231006	14930	14610	15080	14610	14114	209196760	00	0.00	N	2	120
374	20231005	14810	15110	15300	14770	17344	261056310	00	0.00	N	5	-300
375	20231004	15110	15920	15950	15100	21965	336873110	00	0.00	N	5	-810
376	20230927	15920	15880	16220	15820	11408	181356710	00	0.00	N	2	30
377	20230926	15890	16000	16350	15880	7216	115305420	00	0.00	N	5	-60
378	20230925	15950	16300	16350	15950	12857	206558550	00	0.00	N	5	-290
379	20230922	16240	16250	16340	16100	15920	258621710	00	0.00	N	5	-150
380	20230921	16390	16700	16830	16390	16724	277459750	00	0.00	N	5	-330
381	20230920	16720	16870	17150	16650	18033	303602540	00	0.00	N	5	-300
382	20230919	17020	17100	17330	16970	13267	226891120	00	0.00	N	2	40
383	20230918	16980	17000	17090	16800	14277	241912950	00	0.00	N	5	-20
384	20230915	17000	17150	17700	17000	23484	405562960	00	0.00	N	3	0
385	20230914	17000	16890	17170	16890	10851	184740090	00	0.00	N	2	30
386	20230913	16970	17010	17380	16890	23588	401925300	00	0.00	N	3	0
387	20230912	16970	17310	17500	16930	16153	277222350	00	0.00	N	5	-330
388	20230911	17300	17590	17660	17260	22627	394695440	00	0.00	N	2	140
389	20230908	17160	16900	17350	16900	18279	313657890	00	0.00	N	2	220
390	20230907	16940	17200	17790	16930	45339	783712800	00	0.00	N	5	-110
391	20230906	17050	17050	17130	16860	20613	350584480	00	0.00	N	2	60
392	20230905	16990	16900	17090	16870	12421	210523900	00	0.00	N	2	20
393	20230904	16970	17100	17140	16890	10611	180353390	00	0.00	N	5	-50
394	20230901	17020	16970	17050	16890	12438	210996760	00	0.00	N	2	50
395	20230831	16970	17320	17320	16300	14973	255035940	00	0.00	N	5	-210
396	20230830	17180	17380	17380	17060	13376	229864920	00	0.00	N	2	30
397	20230829	17150	16930	17240	16930	13611	233557180	00	0.00	N	2	220
398	20230828	16930	16600	17160	16490	17785	300128550	00	0.00	N	2	380
399	20230825	16550	16510	16700	16460	12967	214606720	00	0.00	N	5	-120
400	20230824	16670	16640	16950	16600	8524	143396290	00	0.00	N	5	-30
401	20230823	16700	16700	17080	16410	30166	504794420	00	0.00	N	2	350
402	20230822	16350	16370	16860	16200	24184	397241720	00	0.00	N	5	-110
403	20230821	16460	16540	16900	16460	16874	281200850	00	0.00	N	5	-260
404	20230818	16720	16520	17310	16320	30997	518090400	00	0.00	N	5	-80
405	20230817	16800	16700	16950	16020	27878	460602170	00	0.00	N	5	-40
406	20230816	16840	17110	17120	16630	26151	440649060	00	0.00	N	5	-480
407	20230814	17320	17620	17740	17300	23894	417511660	00	0.00	N	5	-420
408	20230811	17740	17600	18030	17500	19097	339581290	00	0.00	N	3	0
409	20230810	17740	17330	17930	17320	17327	307403130	00	0.00	N	2	180
410	20230809	17560	17070	17630	17060	17555	305284870	00	0.00	N	2	360
411	20230808	17200	17110	17540	17110	18824	325583810	00	0.00	N	5	-90
412	20230807	17290	17800	17800	17240	17907	311099090	00	0.00	N	5	-400
413	20230804	17690	17900	17900	17600	17018	301439650	00	0.00	N	5	-180
414	20230803	17870	17650	17960	17230	26011	456851050	00	0.00	N	2	220
415	20230802	17650	17620	18110	17620	26397	472389140	00	0.00	N	2	30
416	20230801	17620	17900	17900	17410	27088	478281900	00	0.00	N	5	-170
417	20230731	17790	17500	17840	17300	35559	627175670	00	0.00	N	2	820
418	20230728	16970	16170	17150	16170	21030	354044100	00	0.00	N	2	640
419	20230727	16330	15800	16550	15800	54541	885226340	00	0.00	N	2	260
420	20230726	16070	17100	17100	15690	88261	1425783090	00	0.00	N	5	-990
421	20230725	17060	17680	17680	17000	60718	1042909420	00	0.00	N	5	-620
422	20230724	17680	18300	18380	17640	58138	1037944640	00	0.00	N	5	-610
423	20230721	18290	18330	18490	18060	23706	434122920	00	0.00	N	5	-130
424	20230720	18420	18140	18640	18140	30677	563779800	00	0.00	N	2	140
425	20230719	18280	18400	18800	18200	34364	634390680	00	0.00	N	2	30
426	20230718	18250	18550	18980	18210	40140	740717100	00	0.00	N	5	-250
427	20230717	18500	18540	18640	18300	21494	396337710	00	0.00	N	5	-60
428	20230714	18560	18620	19150	18310	51201	956060500	00	0.00	N	2	290
429	20230713	18270	18500	18500	18210	16818	307312240	00	0.00	N	2	120
430	20230712	18150	18180	18620	18140	25086	459702350	00	0.00	N	5	-70
431	20230711	18220	17910	18410	17910	24506	447284690	00	0.00	N	2	290
432	20230710	17930	17900	18180	17630	33912	606403090	00	0.00	N	3	0
433	20230707	17930	18400	18500	17810	88138	1591827800	00	0.00	N	5	-600
434	20230706	18530	18420	21500	18120	686478	13793488510	00	0.00	N	2	110
435	20230705	18420	18900	18980	18400	23775	438930900	00	0.00	N	5	-300
436	20230704	18720	18900	19050	18650	16987	318472120	00	0.00	N	5	-150
437	20230703	18870	18610	19090	18610	19971	377889850	00	0.00	N	2	260
438	20230630	18610	18610	18610	18290	17702	326885350	00	0.00	N	2	70
439	20230629	18540	18940	18940	18530	25067	466716000	00	0.00	N	5	-290
440	20230628	18830	19100	19100	18660	32508	611093930	00	0.00	N	5	-200
441	20230627	19030	19080	19290	18900	33050	628175830	00	0.00	N	5	-70
442	20230626	19100	19010	19330	18910	30755	586762460	00	0.00	N	5	-260
443	20230623	19360	19570	19690	19310	33277	645769600	00	0.00	N	5	-280
444	20230622	19640	19640	19800	19400	41298	808937830	00	0.00	N	3	0
445	20230621	19640	20250	20250	19610	73621	1463603290	00	0.00	N	5	-560
446	20230620	20200	20250	20500	20150	29623	600922700	00	0.00	N	5	-50
447	20230619	20250	20350	20450	20100	37297	755836400	00	0.00	N	5	-100
448	20230616	20350	20400	20700	20300	69638	1425100550	00	0.00	N	5	-50
449	20230615	20400	20750	20750	20300	21313	435897800	00	0.00	N	5	-300
450	20230614	20700	21100	21100	20200	47832	985640500	00	0.00	N	3	0
451	20230613	20700	20800	21250	20650	44791	934643150	00	0.00	N	2	100
452	20230612	20600	20700	20700	20450	24929	512751600	00	0.00	N	5	-50
453	20230609	20650	20750	21000	20450	49692	1026864600	00	0.00	N	2	100
454	20230608	20550	20600	20800	20500	14922	307884550	00	0.00	N	5	-200
455	20230607	20750	20600	20950	20600	19653	407898750	00	0.00	N	2	150
456	20230605	20600	20900	20900	20500	11885	244847900	00	0.00	N	2	50
457	20230602	20550	20550	20650	20500	12098	248754800	00	0.00	N	2	100
458	20230601	20450	20200	20650	20200	20587	420542200	00	0.00	N	2	250
459	20230531	20200	20200	20350	20050	19034	384012400	00	0.00	N	2	50
460	20230530	20150	20150	20250	20000	21609	434191700	00	0.00	N	2	50
461	20230526	20100	20500	20500	20000	18316	369267450	00	0.00	N	5	-100
462	20230525	20200	20400	20600	20100	18203	369731100	00	0.00	N	5	-200
463	20230524	20400	20650	20750	20250	25086	512251350	00	0.00	N	5	-100
464	20230523	20500	20650	20900	20400	14146	291825250	00	0.00	N	3	0
465	20230522	20500	20500	20600	20300	19535	400573550	00	0.00	N	2	50
466	20230519	20450	20100	20500	20100	20286	412167900	00	0.00	N	2	350
467	20230518	20100	20100	20250	20050	16612	334517300	00	0.00	N	3	0
468	20230517	20100	19810	20250	19810	20724	415549560	00	0.00	N	2	100
469	20230516	20000	20050	20300	20000	20891	419512600	00	0.00	N	5	-300
470	20230515	20300	20200	20350	19980	20668	415464000	00	0.00	N	2	100
471	20230512	20200	20450	20600	20200	31783	646984000	00	0.00	N	5	-250
472	20230511	20450	20500	20750	20400	14816	304271400	00	0.00	N	5	-50
473	20230510	20500	20300	20650	20250	20704	423251700	00	0.00	N	3	0
474	20230509	20500	20600	20900	20450	17649	362405950	00	0.00	N	5	-200
475	20230508	20700	20800	21200	20700	17870	371949750	00	0.00	N	5	-50
476	20230504	20750	20850	20900	20400	11202	231773850	00	0.00	N	2	100
477	20230503	20650	21000	21150	20550	26620	552922200	00	0.00	N	5	-350
478	20230502	21000	20600	21200	20400	70562	1476119700	00	0.00	N	2	800
479	20230428	20200	20750	20900	20200	46512	949123650	00	0.00	N	5	-450
480	20230427	20650	20800	21050	20300	60467	1241174100	00	0.00	N	5	-150
481	20230426	20800	21350	21550	20800	51930	1092783450	00	0.00	N	5	-350
482	20230425	21150	21700	21700	20800	80440	1698234750	00	0.00	N	5	-550
483	20230424	21700	21850	22700	21450	105010	2321548400	00	0.00	N	2	50
484	20230421	21650	21700	22500	21000	81819	1771407750	00	0.00	N	5	-50
485	20230420	21700	22350	22550	21600	48279	1059980350	00	0.00	N	5	-650
486	20230419	22350	22200	22800	22200	79256	1783262750	00	0.00	N	2	200
487	20230418	22150	22500	22600	21700	73291	1627402500	00	0.00	N	5	-250
488	20230417	22400	21900	22500	21850	84076	1870618150	00	0.00	N	2	550
489	20230414	21850	21900	22250	21700	81256	1783577200	00	0.00	N	2	400
490	20230413	21450	21600	21800	21200	73264	1572374300	00	0.00	N	5	-400
491	20230412	21850	21300	22200	21100	103178	2241206250	00	0.00	N	2	700
492	20230411	21150	20850	21300	20500	48841	1014798100	00	0.00	N	2	300
493	20230410	20850	21350	21350	20700	63836	1332445400	00	0.00	N	5	-500
494	20230407	21350	21700	21750	21300	46144	992036200	00	0.00	N	5	-200
495	20230406	21550	22100	22200	21500	65050	1414937650	00	0.00	N	5	-650
496	20230405	22200	21550	22750	21550	125747	2780134850	00	0.00	N	2	550
497	20230404	21650	21600	22200	21500	59395	1302071800	00	0.00	N	2	50
498	20230403	21600	21850	22000	21450	55519	1204366300	00	0.00	N	2	150
499	20230331	21450	22050	22200	21450	53752	1171900100	00	0.00	N	5	-400
500	20230330	21850	21900	21950	21400	46177	1001601450	00	0.00	N	2	150
501	20230329	21700	21400	21850	21250	39557	850457750	00	0.00	N	2	300
502	20230328	21400	21150	21400	20950	39479	837655350	00	0.00	N	2	250
503	20230327	21150	21600	21600	20450	86767	1808172450	00	0.00	N	5	-400
504	20230324	21550	21550	21800	21350	55865	1206470200	00	0.00	N	3	0
505	20230323	21550	21650	21800	21300	86587	1863533700	00	0.00	N	5	-350
506	20230322	21900	22350	22450	21600	79483	1739098750	00	0.00	N	5	-400
507	20230321	22300	22050	22350	21900	48221	1068791500	00	0.00	N	2	500
508	20230320	21800	21800	22350	21550	38908	852251750	00	0.00	N	3	0
509	20230317	21800	21800	22550	21350	86924	1908008450	00	0.00	N	2	150
510	20230316	21650	22100	22150	21300	64611	1397012850	00	0.00	N	5	-850
511	20230315	22500	21800	22550	21650	62111	1376129600	00	0.00	N	2	1200
512	20230314	21300	22500	22700	21150	91905	1995768300	00	0.00	N	5	-1350
513	20230313	22650	23150	23350	22100	73485	1665943450	00	0.00	N	5	-350
514	20230310	23000	23100	23600	22600	93138	2153296700	00	0.00	N	5	-650
515	20230309	23650	23500	24100	22850	130457	3051936450	00	0.00	N	2	450
516	20230308	23200	23500	23700	23000	93511	2182520550	00	0.00	N	5	-600
517	20230307	23800	23050	23800	22850	214832	5032986300	00	0.00	N	2	850
518	20230306	22950	22750	23300	22300	112143	2568394850	00	0.00	N	2	100
519	20230303	22850	22200	22850	21700	109940	2465365400	00	0.00	N	2	650
520	20230302	22200	21650	22200	21400	42005	914369300	00	0.00	N	2	900
521	20230228	21300	21400	21650	21300	25742	551763950	00	0.00	N	5	-100
522	20230227	21400	21400	21700	21150	29009	619910250	00	0.00	N	5	-300
523	20230224	21700	22000	22450	21700	46643	1027479000	00	0.00	N	5	-500
524	20230223	22200	21950	22450	21600	48935	1077394700	00	0.00	N	2	300
525	20230222	21900	21800	22250	21600	31720	695492400	00	0.00	N	5	-450
526	20230221	22350	22600	22700	22200	53285	1195521200	00	0.00	N	5	-50
527	20230220	22400	22600	22600	22000	42440	945769450	00	0.00	N	5	-50
528	20230217	22450	21450	22600	21150	95729	2125877950	00	0.00	N	2	850
529	20230216	21600	21100	21900	21000	41138	887389200	00	0.00	N	2	600
530	20230215	21000	22000	22000	21000	65347	1394950300	00	0.00	N	5	-1000
531	20230214	22000	22150	22400	22000	40865	903119850	00	0.00	N	5	-150
532	20230213	22150	22200	22300	21800	49859	1097198350	00	0.00	N	5	-150
533	20230210	22300	23000	23050	22250	87197	1962101350	00	0.00	N	5	-800
534	20230209	23100	22000	23200	22000	167629	3823065700	00	0.00	N	2	1000
535	20230208	22100	22450	22450	22100	47811	1060438850	00	0.00	N	5	-150
536	20230207	22250	22550	22550	22150	74001	1650580050	00	0.00	N	5	-450
537	20230206	22700	22800	23050	22450	80607	1832595550	00	0.00	N	3	0
538	20230203	22700	22650	23750	22650	264606	6119394800	00	0.00	N	2	150
539	20230202	22550	22500	22750	22300	86476	1942785850	00	0.00	N	2	400
540	20230201	22150	22400	22400	21850	70338	1555112650	00	0.00	N	2	50
541	20230131	22100	21800	22550	21550	164890	3665918200	00	0.00	N	2	250
542	20230130	21850	21700	22850	21500	153364	3363811600	00	0.00	N	2	350
543	20230127	21500	22050	22050	21500	69458	1506127900	00	0.00	N	5	-450
544	20230126	21950	21750	22200	21500	102150	2231937850	00	0.00	N	2	200
545	20230125	21750	21550	21850	21400	68583	1480888500	00	0.00	N	2	350
546	20230120	21400	20850	21500	20700	78137	1654218100	00	0.00	N	2	550
547	20230119	20850	20650	21000	20500	33663	700621600	00	0.00	N	5	-50
548	20230118	20900	21500	21650	20800	76142	1598811150	00	0.00	N	5	-600
549	20230117	21500	21800	22200	21400	118336	2578733400	00	0.00	N	3	0
550	20230116	21500	22700	23500	21500	321362	7179425550	00	0.00	N	2	100
551	20230113	21400	21650	21650	20850	57013	1215111900	00	0.00	N	5	-250
552	20230112	21650	22050	22450	21500	128990	2837161350	00	0.00	N	2	50
553	20230111	21600	21550	21900	21300	44728	965350900	00	0.00	N	2	300
554	20230110	21300	21400	21600	21000	39669	845980550	00	0.00	N	3	0
555	20230109	21300	20800	21450	20800	37911	803221400	00	0.00	N	2	700
556	20230106	20600	20100	20700	19950	18431	377279050	00	0.00	N	2	300
557	20230105	20300	21000	21000	20300	17082	351470150	00	0.00	N	5	-550
558	20230104	20850	20050	20950	20000	15325	315581000	00	0.00	N	2	400
559	20230103	20450	19800	20450	19550	25815	514661400	00	0.00	N	2	400
560	20230102	20050	20300	20600	19700	35144	705602450	00	0.00	N	5	-250
561	20221229	20300	20600	20800	20300	26922	550531350	00	0.00	N	5	-700
562	20221228	21000	20400	21050	20200	31661	657410200	02	0.00	N	2	500
563	20221227	20500	20000	20500	20000	30135	613065050	00	0.00	N	2	600
564	20221226	19900	20050	20200	19650	22776	454543950	00	0.00	N	5	-100
565	20221223	20000	20550	20650	19900	71028	1427550450	00	0.00	N	5	-950
566	20221222	20950	21150	21300	20700	34064	714327500	00	0.00	N	5	-100
567	20221221	21050	21600	21850	21050	40268	855584450	00	0.00	N	5	-500
568	20221220	21550	21950	22250	21400	35577	774416900	00	0.00	N	5	-600
569	20221219	22150	21800	22450	21550	29209	647697100	00	0.00	N	2	350
570	20221216	21800	21950	22450	21450	52548	1152982550	00	0.00	N	5	-750
571	20221215	22550	22500	23450	22500	46064	1057180950	00	0.00	N	2	50
572	20221214	22500	22100	22750	22100	24702	554367450	00	0.00	N	2	400
573	20221213	22100	23150	23300	22100	48121	1084534700	00	0.00	N	5	-900
574	20221212	23000	23450	23600	22750	55430	1271863150	00	0.00	N	5	-900
575	20221209	23900	23300	24350	23200	39796	946661800	00	0.00	N	2	650
576	20221208	23250	23400	23750	22900	32134	745388900	00	0.00	N	5	-250
577	20221207	23500	23550	24350	23300	29968	706293750	00	0.00	N	5	-450
578	20221206	23950	24500	24800	23950	27407	667008950	00	0.00	N	5	-900
579	20221205	24850	25300	25650	24850	41749	1051221600	00	0.00	N	5	-300
580	20221202	25150	25300	25500	24850	64450	1622201700	00	0.00	N	2	150
581	20221201	25000	24900	25300	24800	66117	1656707250	00	0.00	N	2	250
582	20221130	24750	24150	24750	24100	41021	1003371650	00	0.00	N	2	250
583	20221129	24500	23950	24500	23800	38134	921843600	00	0.00	N	2	200
584	20221128	24300	25100	25300	24150	57228	1409081250	00	0.00	N	5	-1000
585	20221125	25300	24800	25500	24550	64989	1631549350	00	0.00	N	2	500
586	20221124	24800	24450	25000	24350	37783	935465650	00	0.00	N	2	500
587	20221123	24300	24700	25000	24250	48199	1183602200	00	0.00	N	5	-350
588	20221122	24650	23800	25100	23750	83630	2054312150	00	0.00	N	2	550
589	20221121	24100	24400	25100	23850	81682	1991926200	00	0.00	N	5	-300
590	20221118	24400	25600	25600	24200	110915	2748166000	00	0.00	N	5	-1250
591	20221117	25650	27350	27450	24700	201400	5220846150	00	0.00	N	5	-1350
592	20221116	27000	28050	29200	26400	528476	14558703500	00	0.00	N	2	700
593	20221115	26300	25350	26300	24800	135089	3460917800	00	0.00	N	2	700
594	20221114	25600	26200	26650	25500	113395	2934386000	00	0.00	N	5	-400
595	20221111	26000	26750	26850	25800	273337	7198075150	00	0.00	N	2	200
596	20221110	25800	27000	27500	25750	599984	15965453600	00	0.00	N	5	-200
597	20221109	26000	23950	27550	23800	1514961	39707414200	00	0.00	N	2	2200
598	20221108	23800	23900	24250	23100	240146	5688335250	00	0.00	N	2	550
599	20221107	23250	22700	23300	22200	298521	6831341200	00	0.00	N	2	700
600	20221104	22550	22350	22700	21950	235132	5252870800	00	0.00	N	2	450
601	20221103	22100	19900	23900	19600	1732949	39325072150	00	0.00	N	2	2100
602	20221102	20000	20400	20600	19950	43919	887866600	00	0.00	N	5	-450
603	20221101	20450	20350	21300	20150	101620	2089810500	00	0.00	N	2	400
604	20221031	20050	20000	20250	19700	33365	666718350	00	0.00	N	2	250
605	20221028	19800	20150	20400	19700	43027	861558750	00	0.00	N	5	-500
606	20221027	20300	19550	20350	19400	58706	1169619550	00	0.00	N	2	650
607	20221026	19650	19900	20550	19650	86548	1737016700	00	0.00	N	5	-150
608	20221025	19800	19500	20500	19150	100150	1979358750	00	0.00	N	2	400
609	20221024	19400	19900	20050	19400	78534	1546568100	00	0.00	N	3	0
610	20221021	19400	21450	21600	19150	337450	6681965950	00	0.00	N	5	-2300
611	20221020	21700	21750	23000	21250	98099	2168529200	00	0.00	N	5	-50
612	20221019	21750	22750	23350	21600	121144	2743586900	00	0.00	N	5	-700
613	20221018	22450	22850	23100	21750	115515	2594966900	00	0.00	N	2	150
614	20221017	22300	21300	22650	20500	134916	2929981100	00	0.00	N	2	550
615	20221014	21750	22650	23550	21650	198918	4500420350	00	0.00	N	2	100
616	20221013	21650	24000	25700	21650	401595	9669539050	00	0.00	N	5	-2850
617	20221012	24500	24500	24900	22850	382561	9094450950	00	0.00	N	5	-400
618	20221011	24900	25900	27250	24150	1426063	36315828100	00	0.00	N	5	-150
619	20221007	25050	19000	25050	18300	824743	19423510100	00	0.00	N	1	5750
620	20221006	19300	19100	19450	18950	12461	240505600	00	0.00	N	2	350
621	20221005	18950	19700	19700	18500	18077	344066600	00	0.00	N	5	-200
622	20221004	19150	19050	19150	18500	13418	253759150	00	0.00	N	2	900
623	20220930	18250	18150	18550	17750	32272	586345500	00	0.00	N	5	-100
624	20220929	18350	18700	19250	18350	25579	482219450	00	0.00	N	5	-150
625	20220928	18500	19350	19850	18400	48339	910056200	00	0.00	N	5	-1200
626	20220927	19700	19450	20100	19100	34231	671571100	00	0.00	N	5	-100
627	20220926	19800	20500	20800	19550	54800	1100151750	00	0.00	N	5	-1450
628	20220923	21250	22450	22450	21250	35051	757621150	00	0.00	N	5	-1200
629	20220922	22450	21700	22500	21700	33112	728924750	00	0.00	N	2	50
630	20220921	22400	22350	23000	22300	26275	590623050	00	0.00	N	5	-450
631	20220920	22850	23000	23400	22500	28760	656391100	00	0.00	N	5	-100
632	20220919	22950	24050	24250	22950	45167	1055503900	00	0.00	N	5	-1450
633	20220916	24400	23250	24400	22900	63927	1514758900	00	0.00	N	2	800
634	20220915	23600	23800	24050	23200	65876	1558881000	00	0.00	N	2	900
635	20220914	22700	22450	23050	22400	59185	1340731650	00	0.00	N	5	-1000
636	20220913	23700	23500	23850	23150	31806	744719050	00	0.00	N	2	650
637	20220908	23050	23850	23850	22750	33007	765353850	00	0.00	N	5	-50
638	20220907	23100	23650	23900	23000	43936	1021641550	00	0.00	N	5	-900
639	20220906	24000	22900	24050	22900	60453	1428634800	00	0.00	N	2	1050
640	20220905	22950	23700	24000	22950	78572	1830172600	00	0.00	N	5	-1150
641	20220902	24100	25200	25450	23950	77231	1900663550	00	0.00	N	5	-850
642	20220901	24950	26350	27700	24800	310644	8231015500	00	0.00	N	5	-700
643	20220831	25650	25700	25850	25200	51437	1315758000	00	0.00	N	5	-400
644	20220830	26050	26250	26500	25500	81743	2115491750	00	0.00	N	5	-200
645	20220829	26250	25400	26900	25350	122067	3219195800	00	0.00	N	5	-550
646	20220826	26800	27150	27900	26350	305757	8254886800	00	0.00	N	2	800
647	20220825	26000	26450	27100	25950	245869	6503688550	00	0.00	N	2	100
648	20220824	25900	24000	25900	24000	288367	7288607750	00	0.00	N	2	2250
649	20220823	23650	23200	24150	23150	60765	1441226200	00	0.00	N	2	200
650	20220822	23450	23850	24450	23450	56342	1346282150	00	0.00	N	5	-750
651	20220819	24200	25100	25200	24000	66100	1636161250	00	0.00	N	5	-800
652	20220818	25000	25350	26700	24700	293532	7528660900	00	0.00	N	2	150
653	20220817	24850	25600	25600	24600	100645	2513059650	00	0.00	N	5	-800
654	20220816	25650	26200	26250	25250	163914	4195899800	00	0.00	N	5	-300
655	20220812	25950	25000	27650	24800	959305	25226506400	00	0.00	N	2	1200
656	20220811	24750	22700	26100	22700	1316180	32742911050	00	0.00	N	2	2700
657	20220810	22050	22400	22400	21600	23031	508052500	00	0.00	N	5	-350
658	20220809	22400	22650	22800	21850	30446	678443950	00	0.00	N	5	-250
659	20220808	22650	22600	22900	22000	73111	1645799050	00	0.00	N	2	450
660	20220805	22200	21800	22200	21800	40636	895862400	00	0.00	N	2	500
661	20220804	21700	22050	22100	21600	29890	650240400	00	0.00	N	5	-250
662	20220803	21950	21800	22000	20900	26731	579298850	00	0.00	N	2	150
663	20220802	21800	22400	22450	21600	37516	820423100	00	0.00	N	5	-600
664	20220801	22400	22550	22750	22050	64424	1447958800	00	0.00	N	5	-150
665	20220729	22550	21800	22850	21550	256455	5705115050	00	0.00	N	2	1500
666	20220728	21050	21000	21500	20900	64223	1360598600	00	0.00	N	2	350
667	20220727	20700	20750	20750	20450	17025	350732450	00	0.00	N	5	-50
668	20220726	20750	20950	20950	20600	13768	285389300	00	0.00	N	5	-100
669	20220725	20850	20650	21050	20500	43134	897386200	00	0.00	N	2	200
670	20220722	20650	20700	20900	20600	22418	464114050	00	0.00	N	5	-50
671	20220721	20700	20850	20900	20550	26717	553363150	00	0.00	N	5	-50
672	20220720	20750	21300	21300	20600	43418	906199150	00	0.00	N	5	-100
673	20220719	20850	20350	20850	20350	26969	556532400	00	0.00	N	2	400
674	20220718	20450	20300	20750	20100	27683	565513400	00	0.00	N	2	500
675	20220715	19950	20650	20650	19700	37708	754683550	00	0.00	N	5	-450
676	20220714	20400	20300	20700	20200	19749	403955700	00	0.00	N	5	-100
677	20220713	20500	20650	20850	20200	29749	611650500	00	0.00	N	5	-150
678	20220712	20650	21500	21500	20550	38383	802243350	00	0.00	N	5	-1150
679	20220711	21800	22200	22200	21450	26660	580242600	00	0.00	N	5	-300
680	20220708	22100	22100	22450	21900	25990	575745850	00	0.00	N	2	300
681	20220707	21800	21700	22050	21550	24283	530257000	00	0.00	N	2	350
682	20220706	21450	22500	22600	21450	34396	760030700	00	0.00	N	5	-850
683	20220705	22300	21500	22550	21300	41612	916854800	00	0.00	N	2	800
684	20220704	21500	22200	22400	20900	43409	931676800	00	0.00	N	5	-600
685	20220701	22100	23000	23400	21900	44936	1003402950	00	0.00	N	5	-900
686	20220630	23000	24300	24300	22600	58894	1382341100	00	0.00	N	5	-1100
687	20220629	24100	22850	24400	22850	71434	1710298250	00	0.00	N	2	850
688	20220628	23250	23200	23600	22600	21700	499251300	00	0.00	N	2	150
689	20220627	23100	22600	23450	22550	29673	685347100	00	0.00	N	2	800
690	20220624	22300	21650	22600	21600	32071	710849500	00	0.00	N	2	500
691	20220623	21800	22900	23650	21750	71117	1610403250	00	0.00	N	5	-1350
692	20220622	23150	25000	25100	23050	48058	1153746150	00	0.00	N	5	-1550
693	20220621	24700	24300	25500	23900	48615	1194965300	00	0.00	N	2	400
694	20220620	24300	26200	26200	24300	49273	1235210100	00	0.00	N	5	-2000
695	20220617	26300	23500	27000	23350	297703	7512732250	00	0.00	N	2	1650
696	20220616	24650	24800	25200	24100	57062	1414299600	00	0.00	N	2	500
697	20220615	24150	25450	26000	23650	103145	2519355650	00	0.00	N	5	-1700
698	20220614	25850	25050	26450	24800	74946	1903164400	00	0.00	N	2	100
699	20220613	25750	26650	26950	25600	75089	1969813100	00	0.00	N	5	-1950
700	20220610	27700	28100	28300	27200	67202	1850783650	00	0.00	N	5	-600
701	20220609	28300	29250	29250	27800	68365	1933197300	00	0.00	N	5	-550
702	20220608	28850	29300	29800	28850	81910	2396581700	00	0.00	N	2	50
703	20220607	28800	30000	30250	28600	148285	4376858000	00	0.00	N	5	-1200
704	20220603	30000	29600	30300	29200	173247	5189481800	00	0.00	N	2	600
705	20220602	29400	29500	30050	29100	78776	2330853750	00	0.00	N	5	-50
706	20220531	29450	29550	29950	29250	113291	3341466400	00	0.00	N	5	-250
707	20220530	29700	30300	30400	29000	225363	6710226800	00	0.00	N	2	300
708	20220527	29400	28450	29950	28200	395806	11648105000	00	0.00	N	2	1450
709	20220526	27950	28400	28850	27800	111983	3164940300	00	0.00	N	5	-50
710	20220525	28000	29200	29900	27950	266817	7762599450	00	0.00	N	5	-300
711	20220524	28300	29650	31200	28300	672011	20281380050	00	0.00	N	5	-1500
712	20220523	29800	29150	30000	28750	340957	10038733900	00	0.00	N	2	950
713	20220520	28850	28100	29150	27950	225372	6465577850	00	0.00	N	2	850
714	20220519	28000	27600	28750	27400	161616	4522663150	00	0.00	N	5	-600
715	20220518	28600	27750	28650	27350	261033	7326507050	00	0.00	N	2	1000
716	20220517	27600	26450	27600	26450	232303	6329393550	00	0.00	N	2	950
717	20220516	26650	26800	27100	26050	138369	3690260900	00	0.00	N	5	-50