KissMeData/403550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	14540	14780	14780	14500	2266	33040610	00	0.00	N	5	-60
3	20250422	14600	14880	14880	14450	785	11437630	00	0.00	N	3	0
4	20250421	14600	14570	14600	14450	978	14190540	00	0.00	N	5	-20
5	20250418	14620	14780	14780	14290	2754	39700600	00	0.00	N	5	-150
6	20250417	14770	14500	14790	14200	2787	40486860	00	0.00	N	2	390
7	20250416	14380	14450	14450	14260	4011	57703340	00	0.00	N	5	-40
8	20250415	14420	14500	14500	14080	3490	49846220	00	0.00	N	2	220
9	20250414	14200	14310	14470	14200	2571	36705260	00	0.00	N	5	-170
10	20250411	14370	14290	14370	14100	1974	28065230	00	0.00	N	2	80
11	20250410	14290	14100	14350	14100	3958	56644540	00	0.00	N	2	190
12	20250409	14100	14340	14360	13950	1915	26958370	00	0.00	N	5	-110
13	20250408	14210	14000	14210	13880	2355	33108255	00	0.00	N	2	350
14	20250407	13860	14080	14080	13520	3501	48371490	00	0.00	N	3	0
15	20250404	13860	13480	14300	13480	24428	340964970	00	0.00	N	5	-540
16	20250403	14400	14370	14450	14300	765	10986670	00	0.00	N	2	10
17	20250402	14390	14450	14450	14200	1513	21713480	00	0.00	N	2	50
18	20250401	14340	14200	14360	14200	1275	18267735	00	0.00	N	2	90
19	20250331	14250	14050	14490	13890	6963	99400885	00	0.00	N	2	200
20	20250328	14050	14310	14370	13770	17107	237578375	00	0.00	N	5	-250
21	20250327	14300	14500	14500	14260	6816	97767690	00	0.00	N	5	-200
22	20250326	14500	14540	15000	14500	4988	72740320	00	0.00	N	5	-40
23	20250325	14540	14740	14880	14520	9834	143716780	00	0.00	N	5	-200
24	20250324	14740	14860	14860	14670	4308	63426035	00	0.00	N	5	-120
25	20250321	14860	15030	15040	14860	7927	118438960	00	0.00	N	5	-260
26	20250320	15120	15070	15190	14990	7053	106516960	00	0.00	N	2	50
27	20250319	15070	15120	15200	15050	11319	170958360	00	0.00	N	5	-50
28	20250318	15120	15100	15670	15030	10322	157072335	00	0.00	N	5	-30
29	20250317	15150	16100	16100	15050	67546	1036526095	00	0.00	N	5	-1600
30	20250314	16750	17490	17500	16100	191851	3257637160	00	0.00	N	2	2540
31	20250313	14210	14200	14410	14200	847	12065360	00	0.00	N	5	-110
32	20250312	14320	14310	14490	14110	1291	18446350	00	0.00	N	2	10
33	20250311	14310	14620	14770	13550	8647	124272810	00	0.00	N	5	-480
34	20250310	14790	14900	14900	14790	3743	55666945	00	0.00	N	5	-10
35	20250307	14800	15000	15000	14760	4543	67607850	00	0.00	N	5	-200
36	20250306	15000	14730	15070	14730	3530	52776890	00	0.00	N	2	270
37	20250305	14730	14600	14890	14600	1180	17344510	00	0.00	N	2	30
38	20250304	14700	14830	15100	14700	2274	33842705	00	0.00	N	5	-130
39	20250228	14830	15000	15070	14650	2904	43015530	00	0.00	N	5	-170
40	20250227	15000	15100	15130	14600	4776	71528470	00	0.00	N	5	-80
41	20250226	15080	15420	15420	15040	2139	32366100	00	0.00	N	5	-50
42	20250225	15130	15270	15360	15120	1696	25762730	00	0.00	N	5	-140
43	20250224	15270	15320	15560	15270	2575	39423830	00	0.00	N	5	-290
44	20250221	15560	15620	15830	15250	5858	91307180	00	0.00	N	2	360
45	20250220	15200	15640	15640	15110	4337	65969570	00	0.00	N	2	90
46	20250219	15110	15100	15180	15010	3345	50512230	00	0.00	N	2	10
47	20250218	15100	15110	15250	15080	2659	40147930	00	0.00	N	3	0
48	20250217	15100	15660	15890	14990	3995	61697690	00	0.00	N	2	140
49	20250214	14960	15200	15200	14930	3622	54312860	00	0.00	N	5	-100
50	20250213	15060	15030	15160	14840	1999	29974470	00	0.00	N	2	30
51	20250212	15030	15360	15380	14950	8198	123583950	00	0.00	N	5	-340
52	20250211	15370	15440	15440	15220	2555	39058440	00	0.00	N	2	80
53	20250210	15290	15420	15590	15290	4233	65101460	00	0.00	N	5	-90
54	20250207	15380	15520	15600	15320	2184	33788000	00	0.00	N	5	-140
55	20250206	15520	15520	15680	15320	4958	76551430	00	0.00	N	3	0
56	20250205	15520	15490	15660	15490	1039	16116490	00	0.00	N	2	30
57	20250204	15490	16220	16220	15480	6289	97935350	00	0.00	N	5	-460
58	20250203	15950	16290	16290	15910	893	14315200	00	0.00	N	5	-50
59	20250131	16000	16020	16100	15980	2199	35228070	00	0.00	N	5	-350
60	20250124	16350	16350	16380	16160	2345	38095190	00	0.00	N	3	0
61	20250123	16350	16350	16480	16210	436	7128100	00	0.00	N	3	0
62	20250122	16350	16340	16500	16320	1406	23072000	00	0.00	N	2	10
63	20250121	16340	16540	16700	16340	959	15744060	00	0.00	N	5	-200
64	20250120	16540	16560	16560	16420	2235	36939090	00	0.00	N	5	-20
65	20250117	16560	16590	16590	16360	1111	18244920	00	0.00	N	5	-30
66	20250116	16590	16610	16640	16200	3927	64474660	00	0.00	N	2	90
67	20250115	16500	16510	16840	15900	12524	204670900	00	0.00	N	5	-10
68	20250114	16510	16840	16840	16300	2701	44288840	00	0.00	N	5	-10
69	20250113	16520	16580	16980	16430	6696	112148160	00	0.00	N	2	30
70	20250110	16490	16520	16590	16060	1928	31709980	00	0.00	N	5	-20
71	20250109	16510	16770	16850	16500	3678	61188620	00	0.00	N	5	-250
72	20250108	16760	16790	16790	16520	2808	46788280	00	0.00	N	5	-20
73	20250107	16780	17350	17820	16650	15039	253805700	00	0.00	N	5	-570
74	20250106	17350	17670	17860	17310	6401	112023800	00	0.00	N	5	-480
75	20250103	17830	17800	17990	17740	697	12420410	00	0.00	N	5	-140
76	20250102	17970	18100	18190	17890	604	10874410	00	0.00	N	5	-230
77	20241230	18200	17990	18220	17740	6707	120964040	00	0.00	N	2	210
78	20241227	17990	17710	18010	17480	13348	236666720	00	0.00	N	2	280
79	20241226	17710	17730	18000	17700	6242	111489870	00	0.00	N	5	-90
80	20241224	17800	17600	17970	17600	4437	79232240	00	0.00	N	2	200
81	20241223	17600	17510	17860	17510	2413	42766360	00	0.00	N	2	100
82	20241220	17500	17580	17720	17440	5881	103520690	00	0.00	N	5	-80
83	20241219	17580	17670	17830	17500	2350	41562070	00	0.00	N	5	-110
84	20241218	17690	17630	17910	17480	5044	89365170	00	0.00	N	5	-140
85	20241217	17830	17820	17830	17700	1435	25506100	00	0.00	N	2	10
86	20241216	17820	18210	18270	17820	2742	49238990	00	0.00	N	5	-390
87	20241213	18210	18250	18290	17550	9835	176236110	00	0.00	N	5	-40
88	20241212	18250	17810	18250	17420	7698	138079880	00	0.00	N	2	330
89	20241211	17920	18000	18000	17660	3154	56428950	00	0.00	N	2	90
90	20241210	17830	17550	17850	17500	4265	75404620	00	0.00	N	2	280
91	20241209	17550	16820	17590	16820	10851	187881000	00	0.00	N	2	160
92	20241206	17390	17740	17740	17060	6604	114453210	00	0.00	N	5	-250
93	20241205	17640	17550	17980	17370	3574	63093200	00	0.00	N	5	-90
94	20241204	17730	17690	17970	17490	360065	6395833465	00	0.00	N	5	-220
95	20241203	17950	18000	18270	17930	6841	123462470	00	0.00	N	5	-320
96	20241202	18270	17990	18400	17900	19748	357226280	00	0.00	N	2	370
97	20241129	17900	17170	18100	17120	17557	306689220	00	0.00	N	2	750
98	20241128	17150	17370	17470	17110	3678	63698400	00	0.00	N	5	-220
99	20241127	17370	17390	17390	17010	11298	194605550	00	0.00	N	2	170
100	20241126	17200	17210	17410	17110	2550	44140520	00	0.00	N	5	-10
101	20241125	17210	17330	17420	17130	2739	47520800	00	0.00	N	5	-120
102	20241122	17330	17170	17400	16430	12707	217163190	00	0.00	N	2	160
103	20241121	17170	17490	17600	17170	3821	66555360	00	0.00	N	5	-100
104	20241120	17270	17400	17790	17260	3794	66505580	00	0.00	N	5	-260
105	20241119	17530	17430	17580	17270	2392	41715170	00	0.00	N	2	100
106	20241118	17430	17320	17500	17320	1125	19655950	00	0.00	N	5	-60
107	20241115	17490	17580	17890	17350	4540	79837970	00	0.00	N	5	-90
108	20241114	17580	17430	17590	17300	1531	26692090	00	0.00	N	2	150
109	20241113	17430	17500	17900	17420	6420	114333010	00	0.00	N	5	-70
110	20241112	17500	17890	17890	17500	11009	194969810	00	0.00	N	5	-390
111	20241111	17890	17690	17900	17550	2724	48405320	00	0.00	N	2	200
112	20241108	17690	17920	18400	17650	7249	129911640	00	0.00	N	5	-360
113	20241107	18050	18220	18450	17920	7954	144365860	00	0.00	N	5	-370
114	20241106	18420	18290	18500	18050	3927	72056390	00	0.00	N	2	120
115	20241105	18300	18360	18400	18160	2558	46860050	00	0.00	N	2	50
116	20241104	18250	18350	18400	18190	2996	54894800	00	0.00	N	2	40
117	20241101	18210	18180	18430	18160	3409	62327220	00	0.00	N	5	-110
118	20241031	18320	18400	18500	18180	1705	31387150	00	0.00	N	5	-80
119	20241030	18400	18560	18600	18300	3525	65013710	00	0.00	N	5	-160
120	20241029	18560	18450	18560	18150	8534	156142870	00	0.00	N	2	110
121	20241028	18450	18570	18700	18280	11976	221247420	00	0.00	N	5	-120
122	20241025	18570	18530	18750	18330	15552	288099180	00	0.00	N	2	40
123	20241024	18530	17700	18580	17540	21802	398890340	00	0.00	N	2	770
124	20241023	17760	17380	17760	17300	8347	146287580	00	0.00	N	2	380
125	20241022	17380	17690	17750	17370	23529	410356950	00	0.00	N	5	-310
126	20241021	17690	17830	17850	17600	3384	59860490	00	0.00	N	5	-140
127	20241018	17830	18080	18080	17630	5692	101410490	00	0.00	N	5	-250
128	20241017	18080	18090	18280	17950	21404	388158600	00	0.00	N	2	90
129	20241016	17990	18070	18070	17830	7247	130136720	00	0.00	N	5	-80
130	20241015	18070	18370	18370	17930	2723	49097390	00	0.00	N	5	-50
131	20241014	18120	17960	18120	17900	5503	99234240	00	0.00	N	2	110
132	20241011	18010	17980	18400	17530	12001	214828430	00	0.00	N	2	170
133	20241010	17840	17850	17850	17460	6174	108843680	00	0.00	N	5	-10
134	20241008	17850	17780	17850	17640	2588	45971000	00	0.00	N	2	70
135	20241007	17780	17990	18000	17780	5864	105102310	00	0.00	N	5	-130
136	20241004	17910	17980	18190	17870	2924	52560780	00	0.00	N	5	-70
137	20241002	17980	17900	18100	17740	15939	286620510	00	0.00	N	2	80
138	20240930	17900	17790	17960	17630	11189	199520680	00	0.00	N	2	110
139	20240927	17790	17990	18060	17790	8721	156266480	00	0.00	N	5	-200
140	20240926	17990	17880	18090	17790	14025	251754360	00	0.00	N	2	110
141	20240925	17880	18810	18850	17810	39139	707788860	00	0.00	N	5	-930
142	20240924	18810	18700	18830	18210	11331	210479650	00	0.00	N	2	110
143	20240923	18700	18550	18800	18100	15013	277798490	00	0.00	N	2	150
144	20240920	18550	18900	19010	18490	11758	219872240	00	0.00	N	5	-220
145	20240919	18770	19050	19140	18730	8878	167735000	00	0.00	N	5	-280
146	20240913	19050	19460	19460	18940	4646	88577940	00	0.00	N	5	-20
147	20240912	19070	19000	19200	18830	13848	263115940	00	0.00	N	2	80
148	20240911	18990	18940	19000	18750	4425	83839290	00	0.00	N	2	50
149	20240910	18940	18900	19020	18830	4627	87696160	00	0.00	N	2	40
150	20240909	18900	18750	19000	18740	4440	83737390	00	0.00	N	5	-100
151	20240906	19000	18990	19100	18660	5772	108994330	00	0.00	N	2	10
152	20240905	18990	19160	19160	18740	4491	85254940	00	0.00	N	2	120
153	20240904	18870	19070	19150	18830	3411	64907130	00	0.00	N	5	-90
154	20240903	18960	19080	19300	18920	10014	191427450	00	0.00	N	5	-70
155	20240902	19030	19290	19480	18990	8704	166834620	00	0.00	N	5	-260
156	20240830	19290	19300	19420	18990	6284	120668600	00	0.00	N	2	10
157	20240829	19280	19080	19430	18930	6696	128981150	00	0.00	N	2	70
158	20240828	19210	19020	19300	18820	5190	99167680	00	0.00	N	2	190
159	20240827	19020	18860	19100	17920	7907	149192410	00	0.00	N	2	160
160	20240826	18860	18680	18870	18530	4490	84342340	00	0.00	N	2	180
161	20240823	18680	18680	18980	18460	14300	266884380	00	0.00	N	3	0
162	20240822	18680	18930	19000	18510	10753	202001890	00	0.00	N	5	-160
163	20240821	18840	18900	19080	18840	3890	73802530	00	0.00	N	5	-30
164	20240820	18870	18950	19280	18860	5839	111356770	00	0.00	N	5	-80
165	20240819	18950	18850	19140	18800	4124	78134800	00	0.00	N	2	100
166	20240816	18850	19180	19350	18850	3861	73662040	00	0.00	N	5	-160
167	20240814	19010	18890	19340	18890	10766	206148010	00	0.00	N	2	120
168	20240813	18890	19010	19280	18890	5589	106684150	00	0.00	N	5	-120
169	20240812	19010	19110	19470	18940	5163	98782950	00	0.00	N	5	-90
170	20240809	19100	19010	19500	19010	4892	94217290	00	0.00	N	5	-60
171	20240808	19160	18920	19390	18820	8966	171249890	00	0.00	N	2	60
172	20240807	19100	18610	19170	18470	7324	138343800	00	0.00	N	2	490
173	20240806	18610	18040	18950	18040	10368	193989890	00	0.00	N	2	290
174	20240805	18320	19150	19150	17700	22735	421667430	00	0.00	N	5	-830
175	20240802	19150	19500	19690	19010	9905	191923030	00	0.00	N	5	-350
176	20240801	19500	19320	19700	19320	4911	96266560	00	0.00	N	2	10
177	20240731	19490	19470	19740	19230	4566	88718700	00	0.00	N	2	180
178	20240730	19310	19660	19750	19180	7687	149520550	00	0.00	N	5	-140
179	20240729	19450	19200	19670	19200	4224	82238140	00	0.00	N	2	250
180	20240726	19200	18920	19260	18820	4951	94139220	00	0.00	N	2	280
181	20240725	18920	18650	19050	18500	7984	150333710	00	0.00	N	2	180
182	20240724	18740	18870	18950	18630	6582	123697250	00	0.00	N	2	40
183	20240723	18700	18910	21100	18700	44574	885011450	00	0.00	N	5	-310
184	20240722	19010	19240	19440	18970	2625	50386730	00	0.00	N	5	-230
185	20240719	19240	18970	19260	18730	5532	105768230	00	0.00	N	2	270
186	20240718	18970	19020	19250	18620	6310	119894010	00	0.00	N	5	-210
187	20240717	19180	19230	19800	19170	8684	167957420	00	0.00	N	5	-240
188	20240716	19420	19980	20050	19420	11288	221745820	00	0.00	N	5	-430
189	20240715	19850	20250	20600	19850	7819	157293110	00	0.00	N	5	-550
190	20240712	20400	20300	20550	20100	12012	245188950	00	0.00	N	2	100
191	20240711	20300	20200	20500	20000	10045	203459100	00	0.00	N	2	200
192	20240710	20100	19800	20150	19750	9261	185554230	00	0.00	N	2	250
193	20240709	19850	19570	20300	19570	11599	231956480	00	0.00	N	2	180
194	20240708	19670	19500	19750	19340	8983	176727320	00	0.00	N	2	170
195	20240705	19500	19780	19780	19340	13570	265974790	00	0.00	N	5	-30
196	20240704	19530	19260	19890	19260	6687	131097090	00	0.00	N	2	130
197	20240703	19400	19010	19770	19010	11547	224296120	00	0.00	N	2	210
198	20240702	19190	19060	19450	18960	12975	248812470	00	0.00	N	2	20
199	20240701	19170	19310	19630	19170	11965	232028300	00	0.00	N	5	-230
200	20240628	19400	19260	19680	19180	16423	319501620	00	0.00	N	2	140
201	20240627	19260	18750	19300	18640	27021	512630780	00	0.00	N	2	360
202	20240626	18900	18150	22000	18060	212181	4232890390	00	0.00	N	2	700
203	20240625	18200	18050	18690	17920	25850	473642400	00	0.00	N	2	150
204	20240624	18050	18670	18780	18050	19044	348877370	00	0.00	N	5	-740
205	20240621	18790	18760	19070	18580	35338	667651820	00	0.00	N	5	-70
206	20240620	18860	18810	19120	18550	41759	787111440	00	0.00	N	5	-110
207	20240619	18970	18730	19300	18430	54919	1033814220	00	0.00	N	5	-30
208	20240618	19000	18950	19180	18000	48231	900691670	00	0.00	N	2	50
209	20240617	18950	18760	19100	18450	27280	511490010	00	0.00	N	2	180
210	20240614	18770	19250	19260	18770	19557	372950740	00	0.00	N	5	-250
211	20240613	19020	19160	19370	19020	10503	201816260	00	0.00	N	5	-120
212	20240612	19140	19260	20200	19140	19578	384958970	00	0.00	N	5	-120
213	20240611	19260	19200	19730	19130	12672	244599020	00	0.00	N	5	-90
214	20240610	19350	19480	19760	19190	9454	184528350	00	0.00	N	5	-140
215	20240607	19490	19180	19490	19110	8164	157409600	00	0.00	N	2	300
216	20240605	19190	18970	19300	18940	12148	231845750	00	0.00	N	2	150
217	20240604	19040	19270	19680	18900	24997	479424210	00	0.00	N	5	-230
218	20240603	19270	19020	19280	18830	16948	322768040	00	0.00	N	2	130
219	20240531	19140	19110	19320	18610	29389	557235960	00	0.00	N	2	30
220	20240530	19110	19340	19340	18510	16474	311812140	00	0.00	N	2	110
221	20240529	19000	19260	19260	18830	17301	329077650	00	0.00	N	5	-80
222	20240528	19080	19600	19600	18580	20899	398573760	00	0.00	N	5	-340
223	20240527	19420	19610	20000	19020	25813	500929690	00	0.00	N	5	-190
224	20240524	19610	19740	20000	19400	18290	359648820	00	0.00	N	5	-220
225	20240523	19830	19910	20300	19830	26816	536441450	00	0.00	N	5	-270
226	20240522	20100	20250	20500	19700	58544	1173693740	00	0.00	N	5	-300
227	20240521	20400	20100	20700	20000	38788	786031450	00	0.00	N	2	200
228	20240520	20200	20300	20600	19990	17640	357070070	00	0.00	N	5	-100
229	20240517	20300	20850	20950	20300	13817	284624150	00	0.00	N	5	-350
230	20240516	20650	21000	21100	20650	11570	241667150	00	0.00	N	5	-350
231	20240514	21000	20750	21050	20550	35294	735536100	00	0.00	N	2	250
232	20240513	20750	21000	21150	20550	16538	344909650	00	0.00	N	3	0
233	20240510	20750	21100	21300	20750	20084	423415400	00	0.00	N	5	-300
234	20240509	21050	21000	21300	20850	22395	472759350	00	0.00	N	5	-50
235	20240508	21100	20900	21400	20850	24097	508720250	00	0.00	N	3	0
236	20240507	21100	21050	21450	20750	22056	462806600	00	0.00	N	2	50
237	20240503	21050	20850	21300	20850	17540	369376400	00	0.00	N	2	50
238	20240502	21000	20600	21250	20600	13386	279954700	00	0.00	N	2	300
239	20240430	20700	21000	21450	20700	21444	453368000	00	0.00	N	5	-500
240	20240429	21200	21500	21600	20850	20543	435555900	00	0.00	N	3	0
241	20240426	21200	21050	21500	20850	17732	376645000	00	0.00	N	2	150
242	20240425	21050	20600	21400	20600	18969	399083100	00	0.00	N	2	250
243	20240424	20800	20450	21000	20450	9766	202380900	00	0.00	N	2	350
244	20240423	20450	20600	20900	20200	26334	540856950	00	0.00	N	5	-200
245	20240422	20650	20650	21750	20500	54825	1152332400	00	0.00	N	5	-50
246	20240419	20700	19750	21000	19560	48807	993373710	00	0.00	N	2	950
247	20240418	19750	19330	19750	19330	10800	210975050	00	0.00	N	2	440
248	20240417	19310	19180	19890	19180	20288	396015040	00	0.00	N	2	60
249	20240416	19250	19200	20200	19180	35170	684305400	00	0.00	N	5	-380
250	20240415	19630	19410	20400	19270	55519	1092794430	00	0.00	N	5	-150
251	20240412	19780	19410	21400	16850	384516	7320849580	00	0.00	N	2	60
252	20240411	19720	21800	22000	19720	47804	988352330	00	0.00	N	5	-2330
253	20240409	22050	22050	22250	21750	21363	470824200	00	0.00	N	5	-50
254	20240408	22100	22000	22300	21450	46952	1032311650	00	0.00	N	2	100
255	20240405	22000	21500	22450	21450	43565	958589950	00	0.00	N	2	100
256	20240404	21900	21800	22000	21450	29066	634478550	00	0.00	N	2	150
257	20240403	21750	21500	22000	20700	74090	1599989500	00	0.00	N	2	50
258	20240402	21700	21500	21850	20700	56028	1197956650	00	0.00	N	2	200
259	20240401	21500	21400	21600	20500	33485	708409700	00	0.00	N	2	200
260	20240329	21300	21000	21500	20950	27048	575875550	00	0.00	N	2	50
261	20240328	21250	21250	21500	20600	57920	1220673600	00	0.00	N	2	50
262	20240327	21200	22250	22250	21200	52754	1150701950	00	0.00	N	5	-1050
263	20240326	22250	22100	22250	21650	53809	1179654000	00	0.00	N	2	50
264	20240325	22200	21250	22550	21100	81275	1783824200	00	0.00	N	2	950
265	20240322	21250	21000	21500	20900	49003	1040850750	00	0.00	N	2	50
266	20240321	21200	21000	21250	20900	21522	454606050	00	0.00	N	2	200
267	20240320	21000	20800	21150	20500	38517	807312750	00	0.00	N	2	200
268	20240319	20800	20400	21000	20400	33443	693692300	00	0.00	N	2	250
269	20240318	20550	20500	20900	20150	27013	555755800	00	0.00	N	5	-100
270	20240315	20650	20450	20800	20100	31921	653664550	00	0.00	N	3	0
271	20240314	20650	20550	20800	20400	24200	499348150	00	0.00	N	5	-100
272	20240313	20750	20600	21000	19970	86566	1775239910	00	0.00	N	5	-50
273	20240312	20800	21150	21400	20100	89828	1886279100	00	0.00	N	5	-350
274	20240311	21150	20500	21400	19900	86652	1806412020	00	0.00	N	2	400
275	20240308	20750	19560	20850	19560	91483	1855613240	00	0.00	N	2	1000
276	20240307	19750	19350	19920	19340	49094	964529070	00	0.00	N	2	280
277	20240306	19470	19460	19770	19070	38719	753469640	00	0.00	N	2	260
278	20240305	19210	18850	19370	18850	29619	566627130	00	0.00	N	2	210
279	20240304	19000	18580	19440	18560	52983	1006133960	00	0.00	N	2	260
280	20240229	18740	18300	18750	18300	50187	932219410	00	0.00	N	2	330
281	20240228	18410	18270	18570	18110	38174	703476330	00	0.00	N	5	-10
282	20240227	18420	18200	18500	18200	39115	718012120	00	0.00	N	2	120
283	20240226	18300	18340	18570	18020	81257	1496865150	00	0.00	N	5	-210
284	20240223	18510	18620	18800	18100	114359	2112934260	00	0.00	N	5	-290
285	20240222	18800	18600	19170	18590	35258	664163130	00	0.00	N	2	180
286	20240221	18620	18550	18790	18220	62097	1152804690	00	0.00	N	2	70
287	20240220	18550	18550	19320	18320	121438	2286650040	00	0.00	N	5	-40
288	20240219	18590	18600	18800	17250	101712	1871406370	00	0.00	N	5	-10
289	20240216	18600	18250	18640	18250	47307	874629810	00	0.00	N	2	230
290	20240215	18370	18230	18590	18210	50439	928388970	00	0.00	N	2	110
291	20240214	18260	17910	18400	17700	56150	1021332320	00	0.00	N	2	430
292	20240213	17830	17660	17930	17570	34381	613082330	00	0.00	N	2	160
293	20240208	17670	17750	17980	17360	50105	888866070	00	0.00	N	2	50
294	20240207	17620	17260	17780	17260	45413	798394200	00	0.00	N	2	280
295	20240206	17340	17440	17760	17100	51372	898732480	00	0.00	N	5	-10
296	20240205	17350	17230	17770	16900	73187	1269792110	00	0.00	N	2	280
297	20240202	17070	17160	17700	16400	72702	1252962160	00	0.00	N	2	160
298	20240201	16910	16430	16980	16260	50145	834523330	00	0.00	N	2	460
299	20240131	16450	16470	18100	15830	181611	3010907570	00	0.00	N	5	-240
300	20240130	16690	16630	17000	16320	39808	663111100	00	0.00	N	2	20
301	20240129	16670	16810	17200	16670	41662	703553950	00	0.00	N	5	-130
302	20240126	16800	17180	17370	16150	69762	1187347920	00	0.00	N	5	-390
303	20240125	17190	16960	18500	16960	225955	4019183030	00	0.00	N	2	440
304	20240124	16750	16500	16900	16490	44341	740354900	00	0.00	N	2	250
305	20240123	16500	16370	16930	16310	63777	1060858880	00	0.00	N	2	90
306	20240122	16410	16300	16680	16050	44038	722959750	00	0.00	N	2	110
307	20240119	16300	16030	16490	16020	35282	574587860	00	0.00	N	2	220
308	20240118	16080	16510	16540	15940	37326	603290000	00	0.00	N	5	-460
309	20240117	16540	16010	16700	15870	89538	1465944520	00	0.00	N	2	500
310	20240116	16040	15690	16040	15450	39377	621055470	00	0.00	N	2	240
311	20240115	15800	16060	16170	15800	30633	488529350	00	0.00	N	5	-500
312	20240112	16300	16500	16580	16220	40020	656461140	00	0.00	N	5	-200
313	20240111	16500	16370	16720	16370	39061	647795540	00	0.00	N	2	150
314	20240110	16350	16350	16480	16220	38848	636311680	00	0.00	N	3	0
315	20240109	16350	16300	16560	16300	54336	892504800	00	0.00	N	5	-50
316	20240108	16400	16500	16500	16210	54034	884225640	00	0.00	N	2	40
317	20240105	16360	15870	16610	15870	69108	1132842750	00	0.00	N	2	360
318	20240104	16000	15910	16340	15860	34648	557939430	00	0.00	N	2	10
319	20240103	15990	15890	16190	15780	39819	636016090	00	0.00	N	2	90
320	20240102	15900	15400	15930	15320	42103	662939700	00	0.00	N	2	500
321	20231228	15400	15220	15690	15120	36955	572036720	00	0.00	N	2	220
322	20231227	15180	15320	15500	15130	30144	461920940	02	0.00	N	5	-140
323	20231226	15320	15120	15510	15110	46659	714607550	00	0.00	N	2	140
324	20231222	15180	15230	15280	15090	36219	550596960	00	0.00	N	2	20
325	20231221	15160	15210	15390	15020	49785	755083350	00	0.00	N	5	-200
326	20231220	15360	15000	15520	14820	84112	1281271340	00	0.00	N	2	590
327	20231219	14770	14850	14870	14680	24440	360752020	00	0.00	N	5	-80
328	20231218	14850	15230	15230	14640	69707	1034601820	00	0.00	N	5	-380
329	20231215	15230	16060	16170	15230	99039	1541995820	00	0.00	N	5	-890
330	20231214	16120	16280	16300	16000	50059	806457610	00	0.00	N	5	-60
331	20231213	16180	16200	16410	15990	81167	1318176410	00	0.00	N	5	-120
332	20231212	16300	16270	16410	16090	56727	924950480	00	0.00	N	2	40
333	20231211	16260	16190	16320	16050	59562	964716860	00	0.00	N	2	70
334	20231208	16190	16210	16400	15980	63016	1019283040	00	0.00	N	2	160
335	20231207	16030	16080	16370	15970	65549	1058680020	00	0.00	N	2	10
336	20231206	16020	15880	16410	15880	91609	1479865570	00	0.00	N	2	50
337	20231205	15970	15920	16200	15690	64859	1031991720	00	0.00	N	2	10
338	20231204	15960	16050	16140	15410	78185	1241999380	00	0.00	N	5	-120
339	20231201	16080	15620	16360	15400	123820	1999125570	00	0.00	N	2	310
340	20231130	15770	15600	16110	15600	70938	1128451520	00	0.00	N	2	180
341	20231129	15590	15390	16180	15130	130779	2063464620	00	0.00	N	2	360
342	20231128	15230	15700	15800	15090	126349	1944514160	00	0.00	N	5	-730
343	20231127	15960	15980	16400	15570	260926	4149258200	00	0.00	N	2	750
344	20231124	15210	15320	15380	15030	96636	1470084410	00	0.00	N	2	140
345	20231123	15070	15700	17380	14850	549247	8708519520	00	0.00	N	5	-10
346	20231122	15080	15820	16050	15060	139599	2175954260	00	0.00	N	5	-840
347	20231121	15920	14150	16170	14050	641782	9904466360	00	0.00	N	2	1780
348	20231120	14140	13580	14250	13530	201062	2822105850	00	0.00	N	2	600
349	20231117	13540	13600	13710	13310	127194	1723221580	00	0.00	N	5	-20
350	20231116	13560	13390	13640	13210	89858	1209466350	00	0.00	N	2	190
351	20231115	13370	13120	13700	12950	180748	2409489080	00	0.00	N	2	370
352	20231114	13000	12710	13060	12710	63152	816676100	00	0.00	N	2	290
353	20231113	12710	13050	13260	12540	115103	1471209400	00	0.00	N	5	-270
354	20231110	12980	13170	13270	12880	87876	1142415360	00	0.00	N	5	-250
355	20231109	13230	13260	13460	13000	105856	1392444790	00	0.00	N	5	-100
356	20231108	13330	13720	13790	13300	129740	1748462000	00	0.00	N	5	-390
357	20231107	13720	14500	14500	13520	305495	4247368550	00	0.00	N	5	-830
358	20231106	14550	14260	14730	13880	203086	2935886790	00	0.00	N	2	330
359	20231103	14220	14080	14440	13750	229170	3236154960	00	0.00	N	2	50
360	20231102	14170	15320	15340	14050	392224	5714428360	00	0.00	N	5	-1210
361	20231101	15380	14820	15750	14820	316896	4857411820	00	0.00	N	2	560
362	20231031	14820	15420	16260	14520	355556	5404129120	00	0.00	N	5	-600
363	20231030	15420	15850	16350	15000	495947	7701664920	00	0.00	N	5	-760
364	20231027	16180	16800	18300	15910	1087053	18719665740	00	0.00	N	5	-340
365	20231026	16520	17600	18480	16350	1447898	25214504320	00	0.00	N	5	-2880
366	20231025	19400	16800	20350	16480	6778260	129715948540	00	0.00	N	2	3570
367	20231024	15830	15480	16460	15390	454603	7215211160	00	0.00	N	2	270
368	20231023	15560	14910	16960	14910	1352585	21697928010	00	0.00	N	2	340
369	20231020	15220	15490	16840	14500	1398691	21902204770	00	0.00	N	5	-1800
370	20231019	17020	14710	19360	14510	6251454	113220897500	00	0.00	N	2	1840
371	20231018	15180	14850	15290	14640	266239	3976402830	00	0.00	N	2	370
372	20231017	14810	14250	15420	13860	747740	11138917930	00	0.00	N	2	560
373	20231016	14250	13780	15420	13460	1657035	24365134940	00	0.00	N	2	200
374	20231013	14050	12000	14910	11910	3480380	48418199330	00	0.00	N	2	1740
375	20231012	12310	11560	14590	11460	846631	11068375110	00	0.00	N	2	890
376	20231011	11420	11480	11570	11400	26104	298643980	00	0.00	N	2	50
377	20231010	11370	11500	11740	11370	21633	248595240	00	0.00	N	5	-210
378	20231006	11580	11480	11780	11480	17678	205656810	00	0.00	N	5	-140
379	20231005	11720	11610	11810	11490	32369	375300340	00	0.00	N	2	30
380	20231004	11690	12120	12120	11690	28832	341195200	00	0.00	N	5	-430
381	20230927	12120	11900	12190	11900	17971	215664910	00	0.00	N	2	190
382	20230926	11930	12100	12150	11920	23483	280986300	00	0.00	N	5	-60
383	20230925	11990	12490	12490	11990	48035	579854240	00	0.00	N	5	-390
384	20230922	12380	12510	12510	12340	22470	278531870	00	0.00	N	5	-190
385	20230921	12570	12700	12980	12570	43606	551837900	00	0.00	N	5	-340
386	20230920	12910	12810	12940	12810	26585	342050600	00	0.00	N	2	70
387	20230919	12840	13050	13050	12810	37184	479755460	00	0.00	N	5	-220
388	20230918	13060	13210	13210	13010	32320	422207080	00	0.00	N	5	-90
389	20230915	13150	13370	13370	13120	40505	534928610	00	0.00	N	5	-60
390	20230914	13210	13050	13320	13020	31321	412845470	00	0.00	N	2	160
391	20230913	13050	12930	13200	12910	40289	524647920	00	0.00	N	2	20
392	20230912	13030	13340	13340	12970	42585	557114580	00	0.00	N	5	-120
393	20230911	13150	13200	13370	13020	35190	463109660	00	0.00	N	5	-30
394	20230908	13180	13130	13250	12980	40401	529783570	00	0.00	N	3	0
395	20230907	13180	13580	13710	13130	81758	1084348710	00	0.00	N	5	-400
396	20230906	13580	13850	13980	13450	110359	1504884140	00	0.00	N	5	-250
397	20230905	13830	14650	14650	13750	169136	2371371470	00	0.00	N	5	-670
398	20230904	14500	15790	15790	14400	202681	3014420990	00	0.00	N	5	-1300
399	20230901	15800	16350	17050	15800	324760	5267791640	00	0.00	N	5	-310
400	20230831	16110	15200	16770	15110	418541	6818586530	00	0.00	N	2	910
401	20230830	15200	15090	15360	14900	62753	948549210	00	0.00	N	2	110
402	20230829	15090	15000	16260	14950	208042	3267850740	00	0.00	N	2	90
403	20230828	15000	15220	15220	14900	82505	1241663040	00	0.00	N	5	-220
404	20230825	15220	14250	15450	14090	223157	3338340440	00	0.00	N	2	820
405	20230824	14400	14150	14700	13910	190564	2735710830	00	0.00	N	2	250
406	20230823	14150	12880	14800	12830	251795	3517840940	00	0.00	N	2	1330
407	20230822	12820	13060	13100	12780	18369	236848560	00	0.00	N	5	-180
408	20230821	13000	12930	13350	12760	32944	427449350	00	0.00	N	2	290
409	20230818	12710	12730	13090	12600	24967	319118520	00	0.00	N	5	-170
410	20230817	12880	13020	13020	12660	27838	355992710	00	0.00	N	5	-140
411	20230816	13020	13410	13410	12800	26172	339442150	00	0.00	N	5	-250
412	20230814	13270	13730	13730	13230	33450	449423850	00	0.00	N	5	-70
413	20230811	13340	13030	13570	13030	38362	513935890	00	0.00	N	2	120
414	20230810	13220	12670	13470	12550	109295	1437590730	00	0.00	N	2	550
415	20230809	12670	13380	13440	12300	110847	1421156440	00	0.00	N	5	-690
416	20230808	13360	13550	13660	13260	34165	458045800	00	0.00	N	5	-160
417	20230807	13520	13120	13800	13120	47255	638793350	00	0.00	N	2	350
418	20230804	13170	13160	13340	13080	20710	273480560	00	0.00	N	5	-50
419	20230803	13220	13070	13260	12870	42262	550733050	00	0.00	N	2	50
420	20230802	13170	13350	13370	13100	24805	327790990	00	0.00	N	5	-180
421	20230801	13350	13120	13350	13020	27894	367713360	00	0.00	N	2	230
422	20230731	13120	13160	13250	12800	19443	254443300	00	0.00	N	2	20
423	20230728	13100	12510	13350	12510	41569	539435240	00	0.00	N	2	320
424	20230727	12780	12230	12830	12230	55459	699680930	00	0.00	N	2	560
425	20230726	12220	12770	12770	11930	124844	1515425500	00	0.00	N	5	-550
426	20230725	12770	13270	13450	12640	85044	1091662850	00	0.00	N	5	-500
427	20230724	13270	13930	13930	13240	55799	750378280	00	0.00	N	5	-660
428	20230721	13930	14060	14060	13860	31514	439197960	00	0.00	N	5	-130
429	20230720	14060	14000	14110	13880	32325	452890770	00	0.00	N	2	60
430	20230719	14000	14130	14180	13860	37618	524525340	00	0.00	N	5	-130
431	20230718	14130	14390	14470	14130	26916	383515060	00	0.00	N	5	-260
432	20230717	14390	14340	14890	14160	57370	824311740	00	0.00	N	2	90
433	20230714	14300	14270	14410	14100	22503	320676400	00	0.00	N	2	70
434	20230713	14230	14370	14500	14210	30491	436010340	00	0.00	N	5	-140
435	20230712	14370	14440	14580	14160	20776	297609660	00	0.00	N	3	0
436	20230711	14370	14020	14380	14020	18833	266380100	00	0.00	N	2	350
437	20230710	14020	14150	14320	13900	51599	723802910	00	0.00	N	5	-250
438	20230707	14270	14720	14720	14050	59087	838258340	00	0.00	N	5	-370
439	20230706	14640	15630	15810	14160	125048	1855597900	00	0.00	N	5	-990
440	20230705	15630	15640	15940	15510	33026	519268160	00	0.00	N	2	30
441	20230704	15600	15760	15790	15480	39157	609455170	00	0.00	N	5	-160
442	20230703	15760	15750	15860	15670	22726	357758600	00	0.00	N	2	10
443	20230630	15750	15590	15760	15580	13918	217839930	00	0.00	N	5	-30
444	20230629	15780	16000	16060	15380	51450	803814070	00	0.00	N	5	-190
445	20230628	15970	16000	16060	15860	14972	238891380	00	0.00	N	5	-40
446	20230627	16010	15920	16100	15760	11943	190388860	00	0.00	N	2	90
447	20230626	15920	15610	15960	15540	39030	614166910	00	0.00	N	2	310
448	20230623	15610	16000	16090	15600	44108	696473710	00	0.00	N	5	-390
449	20230622	16000	16050	16110	15990	23650	378931370	00	0.00	N	5	-50
450	20230621	16050	16200	16200	16030	23753	382248930	00	0.00	N	5	-150
451	20230620	16200	16060	16200	16010	31668	508493540	00	0.00	N	2	100
452	20230619	16100	16110	16140	16010	23729	380871690	00	0.00	N	2	10
453	20230616	16090	16250	16250	16060	37259	599380470	00	0.00	N	3	0
454	20230615	16090	16240	17000	16070	43139	699976530	00	0.00	N	5	-20
455	20230614	16110	16300	16590	16040	61709	999248700	00	0.00	N	5	-190
456	20230613	16300	16300	16420	16240	23028	376332240	00	0.00	N	2	10
457	20230612	16290	16330	16400	16130	27843	452743460	00	0.00	N	5	-10
458	20230609	16300	16210	16300	16200	22591	367105090	00	0.00	N	2	110
459	20230608	16190	16230	16230	16160	20968	339296650	00	0.00	N	5	-70
460	20230607	16260	16310	16310	16140	33739	546189250	00	0.00	N	2	50
461	20230605	16210	16210	16310	16140	36239	586633590	00	0.00	N	3	0
462	20230602	16210	16710	16710	16110	65215	1061423210	00	0.00	N	5	-270
463	20230601	16480	16100	17350	16100	116908	1951850130	00	0.00	N	2	320
464	20230531	16160	16250	16500	16150	29076	472302560	00	0.00	N	5	-80
465	20230530	16240	16300	16300	16060	43035	695476330	00	0.00	N	5	-30
466	20230526	16270	16870	16870	16110	76275	1247013890	00	0.00	N	5	-450
467	20230525	16720	17110	17170	16660	48719	819202900	00	0.00	N	5	-450
468	20230524	17170	17200	17220	16940	35646	607141010	00	0.00	N	5	-50
469	20230523	17220	17010	17260	17010	39446	676313580	00	0.00	N	2	90
470	20230522	17130	16840	17140	16840	39375	668619690	00	0.00	N	2	280
471	20230519	16850	16830	16990	16800	58468	986735850	00	0.00	N	5	-50
472	20230518	16900	16970	17080	16900	28591	485080520	00	0.00	N	5	-50
473	20230517	16950	17160	17370	16800	113313	1924703950	00	0.00	N	5	-440
474	20230516	17390	17530	17720	17300	30556	533602640	00	0.00	N	5	-360
475	20230515	17750	17790	17960	17520	28498	501975450	00	0.00	N	5	-190
476	20230512	17940	17740	17940	17500	44585	786271060	00	0.00	N	2	200
477	20230511	17740	17640	17900	17640	18408	327044840	00	0.00	N	5	-30
478	20230510	17770	17650	17920	17640	11044	195803020	00	0.00	N	2	50
479	20230509	17720	17980	18190	17620	23656	422051380	00	0.00	N	5	-70
480	20230508	17790	17800	17910	17730	18213	324415320	00	0.00	N	3	0
481	20230504	17790	18000	18000	17620	18979	336937200	00	0.00	N	5	-140
482	20230503	17930	17920	17990	17800	14248	255198220	00	0.00	N	5	-20
483	20230502	17950	18080	18120	17890	19721	355140520	00	0.00	N	5	-120
484	20230428	18070	18280	18330	17890	35202	634615960	00	0.00	N	5	-210
485	20230427	18280	17980	18360	17550	48114	867497790	00	0.00	N	2	280
486	20230426	18000	18130	18310	17720	48488	870711730	00	0.00	N	5	-130
487	20230425	18130	18390	18540	17990	43729	794857770	00	0.00	N	5	-260
488	20230424	18390	18400	18800	18300	38370	711620860	00	0.00	N	2	20
489	20230421	18370	18900	18970	18360	48795	900455560	00	0.00	N	5	-410
490	20230420	18780	18920	18920	18500	49043	916820540	00	0.00	N	5	-160
491	20230419	18940	18830	19250	18740	63014	1199667680	00	0.00	N	2	140
492	20230418	18800	19000	19000	18590	36633	688501180	00	0.00	N	5	-120
493	20230417	18920	18600	18980	18350	54284	1015613880	00	0.00	N	2	380
494	20230414	18540	18450	18560	18240	34568	636631350	00	0.00	N	2	170
495	20230413	18370	18570	18580	18100	49565	905285510	00	0.00	N	5	-210
496	20230412	18580	18100	18710	17920	65098	1200265450	00	0.00	N	2	480
497	20230411	18100	17830	18120	17660	39239	703775710	00	0.00	N	2	290
498	20230410	17810	18100	18160	17800	63216	1133192460	00	0.00	N	5	-300
499	20230407	18110	18530	18530	18000	44164	800912280	00	0.00	N	5	-190
500	20230406	18300	18270	19100	18000	112280	2097275280	00	0.00	N	2	90
501	20230405	18210	18400	18450	18190	26230	479166170	00	0.00	N	5	-120
502	20230404	18330	18110	18740	17900	68392	1253000560	00	0.00	N	2	210
503	20230403	18120	18250	18290	17990	41003	741473970	00	0.00	N	5	-120
504	20230331	18240	18300	18500	17930	50031	911159730	00	0.00	N	2	40
505	20230330	18200	18210	18290	18010	34514	626875970	00	0.00	N	2	10
506	20230329	18190	17820	18250	17750	40149	721284520	00	0.00	N	2	370
507	20230328	17820	17330	17840	17330	58407	1026709250	00	0.00	N	2	400
508	20230327	17420	18050	18050	17290	59572	1043763460	00	0.00	N	5	-650
509	20230324	18070	18150	18250	17960	34756	626510710	00	0.00	N	5	-50
510	20230323	18120	18600	18600	18000	74330	1357212380	00	0.00	N	5	-510
511	20230322	18630	18670	18800	18470	32647	606836740	00	0.00	N	3	0
512	20230321	18630	18620	18670	18320	33684	624535530	00	0.00	N	2	130
513	20230320	18500	18300	18680	18200	36246	671437690	00	0.00	N	2	170
514	20230317	18330	18280	18440	18060	57648	1051839880	00	0.00	N	2	290
515	20230316	18040	18500	18520	18000	67997	1233465880	00	0.00	N	5	-380
516	20230315	18420	18970	19070	18380	89474	1666143470	00	0.00	N	5	-290
517	20230314	18710	19150	19190	18320	69547	1305124030	00	0.00	N	5	-630
518	20230313	19340	19110	19440	18910	55871	1069102680	00	0.00	N	2	40
519	20230310	19300	19930	19930	19000	83196	1609129490	00	0.00	N	5	-580
520	20230309	19880	20900	21000	19880	89557	1815883800	00	0.00	N	5	-970
521	20230308	20850	20800	21200	20300	81100	1688150700	00	0.00	N	2	50
522	20230307	20800	21350	21350	20500	77816	1612367450	00	0.00	N	5	-500
523	20230306	21300	21500	21600	20000	91988	1940265750	00	0.00	N	5	-200
524	20230303	21500	21600	21950	21250	48365	1037798850	00	0.00	N	5	-100
525	20230302	21600	21900	22100	21350	70141	1524150650	00	0.00	N	5	-300
526	20230228	21900	22600	22800	21900	116464	2586382650	00	0.00	N	5	-450
527	20230227	22350	21300	22500	21100	138237	3052263550	00	0.00	N	2	1000
528	20230224	21350	21900	22150	21350	177798	3781365650	00	0.00	N	5	-500
529	20230223	21850	20750	22150	20750	148727	3231557550	00	0.00	N	2	1000
530	20230222	20850	21050	21100	20400	165337	3427206750	00	0.00	N	5	-550
531	20230221	21400	21250	21450	20900	86821	1837460950	00	0.00	N	2	100
532	20230220	21300	20800	21650	20400	234021	4903927150	00	0.00	N	2	500
533	20230217	20800	20750	21450	20700	133661	2809262050	00	0.00	N	5	-50
534	20230216	20850	22500	22500	20350	369820	7773412550	00	0.00	N	5	-1150
535	20230215	22000	21000	22200	21000	221338	4839767200	00	0.00	N	2	1000
536	20230214	21000	21500	21900	21000	85654	1830375250	00	0.00	N	5	-450
537	20230213	21450	21200	21600	20700	86313	1829693850	00	0.00	N	5	-100
538	20230210	21550	21650	21800	20900	148040	3159809350	00	0.00	N	3	0
539	20230209	21550	21500	21900	21250	97242	2097464250	00	0.00	N	2	50
540	20230208	21500	20850	21800	20500	198342	4238460300	00	0.00	N	2	800
541	20230207	20700	20150	20800	20050	162248	3314409000	00	0.00	N	2	550
542	20230206	20150	19870	20250	19530	95897	1918733350	00	0.00	N	2	390
543	20230203	19760	19990	19990	19600	86872	1719896470	00	0.00	N	5	-20
544	20230202	19780	20400	20750	19750	142108	2844545070	00	0.00	N	5	-420
545	20230201	20200	19800	20500	19790	203873	4114912970	00	0.00	N	2	540
546	20230131	19660	19660	20050	19520	145713	2873647340	00	0.00	N	3	0
547	20230130	19660	19140	20150	19110	237510	4688137860	00	0.00	N	2	530
548	20230127	19130	18970	19400	18940	110428	2115686710	00	0.00	N	2	200
549	20230126	18930	18950	19160	18810	89115	1689564430	00	0.00	N	2	80
550	20230125	18850	19020	19160	18810	86864	1643774290	00	0.00	N	5	-150
551	20230120	19000	18800	19250	18800	55707	1055037350	00	0.00	N	2	100
552	20230119	18900	18900	19100	18800	35799	677459300	00	0.00	N	5	-150
553	20230118	19050	19150	19300	19000	44283	845947050	00	0.00	N	2	50
554	20230117	19000	19400	19500	19000	60502	1164396400	00	0.00	N	5	-350
555	20230116	19350	19200	21100	19050	286293	5654851200	00	0.00	N	2	100
556	20230113	19250	19400	19500	19150	52673	1016357950	00	0.00	N	3	0
557	20230112	19250	19650	19700	19150	65702	1269021400	00	0.00	N	5	-300
558	20230111	19550	19750	19950	19450	60978	1197947700	00	0.00	N	2	50
559	20230110	19500	19500	19650	19200	53967	1049295550	00	0.00	N	5	-150
560	20230109	19650	19600	19800	19500	64668	1267433400	00	0.00	N	2	50
561	20230106	19600	18650	19750	18650	91707	1779810850	00	0.00	N	2	750
562	20230105	18850	19200	19600	18850	64922	1246437350	00	0.00	N	5	-200
563	20230104	19050	18950	19550	18550	62912	1197074500	00	0.00	N	3	0
564	20230103	19050	19800	20150	18750	228767	4411820250	00	0.00	N	5	-1150
565	20230102	20200	21900	22050	20100	161508	3321772200	00	0.00	N	5	-1550
566	20221229	21750	22200	22250	20800	164783	3560317400	00	0.00	N	5	-400
567	20221228	22150	22150	22850	21850	106144	2389220100	02	0.00	N	3	0
568	20221227	22150	21500	22850	21500	233369	5211105800	00	0.00	N	2	750
569	20221226	21400	22800	22800	20550	186995	3992621300	00	0.00	N	5	-900
570	20221223	22300	21750	23000	21550	251386	5662285700	00	0.00	N	2	300
571	20221222	22000	21150	22600	21000	289801	6411373050	00	0.00	N	2	1200
572	20221221	20800	21200	21800	20750	109415	2319665850	00	0.00	N	2	50
573	20221220	20750	20950	21200	20500	73469	1533333450	00	0.00	N	5	-50
574	20221219	20800	20650	21450	20550	83524	1753142650	00	0.00	N	2	50
575	20221216	20750	20650	21450	20500	185202	3854550000	00	0.00	N	5	-300
576	20221215	21050	22450	22950	20250	261833	5684620200	00	0.00	N	5	-1450
577	20221214	22500	22400	23000	21950	127672	2882410800	00	0.00	N	2	50
578	20221213	22450	22800	23850	22150	302975	6996512200	00	0.00	N	5	-100
579	20221212	22550	21500	23450	21250	436274	9886869150	00	0.00	N	2	1000
580	20221209	21550	22100	22200	20500	519464	11077907450	00	0.00	N	5	-700
581	20221208	22250	20700	22750	20200	1125498	24615308500	00	0.00	N	2	1850
582	20221207	20400	20200	20700	19850	134439	2737791000	00	0.00	N	5	-50
583	20221206	20450	20350	20700	20050	139912	2852258350	00	0.00	N	5	-100
584	20221205	20550	20450	21000	19950	231799	4769847550	00	0.00	N	2	50
585	20221202	20500	19850	20800	19650	488704	9960048900	00	0.00	N	2	700
586	20221201	19800	19250	19900	19250	303399	5975639450	00	0.00	N	2	650
587	20221130	19150	19000	19500	18750	246421	4739365150	00	0.00	N	2	100
588	20221129	19050	17450	19150	17400	509326	9494846600	00	0.00	N	2	1550
589	20221128	17500	17500	17700	16950	167797	2924636350	00	0.00	N	5	-100
590	20221125	17600	16800	17800	16800	292177	5088050350	00	0.00	N	2	950
591	20221124	16650	16900	17800	16400	320678	5461141050	00	0.00	N	5	-100
592	20221123	16750	17150	17250	16500	104239	1755092150	00	0.00	N	5	-300
593	20221122	17050	17250	17650	16900	130103	2236550950	00	0.00	N	5	-200
594	20221121	17250	17000	17800	16850	141848	2451981100	00	0.00	N	2	250
595	20221118	17000	17500	17700	16850	170515	2930559650	00	0.00	N	5	-550
596	20221117	17550	17600	17950	17350	129067	2281976700	00	0.00	N	2	50
597	20221116	17500	17900	17950	17300	169540	2979698650	00	0.00	N	5	-400
598	20221115	17900	18000	18950	17700	1148325	21191705400	00	0.00	N	2	150
599	20221114	17750	18500	18500	17500	418718	7404616150	00	0.00	N	5	-750
600	20221111	18500	19800	19900	18050	1110608	20880014400	00	0.00	N	2	1550
601	20221110	16950	16900	17650	16850	203827	3612411500	00	0.00	N	5	-250
602	20221109	17200	16400	17500	16400	273552	4669480850	00	0.00	N	2	850
603	20221108	16350	16050	16450	15950	105838	1717429550	00	0.00	N	2	350
604	20221107	16000	16200	16500	15900	114061	1836573300	00	0.00	N	5	-100
605	20221104	16100	16450	16450	15600	115645	1855570050	00	0.00	N	5	-350
606	20221103	16450	16300	16850	16200	72922	1204810700	00	0.00	N	5	-350
607	20221102	16800	17100	17200	16650	106103	1797172850	00	0.00	N	5	-50
608	20221101	16850	16250	16950	16200	129469	2161156150	00	0.00	N	2	600
609	20221031	16250	16550	16550	16050	81843	1330409400	00	0.00	N	3	0
610	20221028	16250	17000	17000	16100	174591	2887947700	00	0.00	N	5	-900
611	20221027	17150	17250	17550	17100	117414	2028787550	00	0.00	N	5	-100
612	20221026	17250	17550	17800	16950	152187	2648880800	00	0.00	N	5	-200
613	20221025	17450	18050	18250	17350	172016	3053034550	00	0.00	N	5	-650
614	20221024	18100	18300	18450	17700	196303	3556381700	00	0.00	N	2	100
615	20221021	18000	19150	19150	17850	325431	5916564050	00	0.00	N	5	-1150
616	20221020	19150	19000	19450	18550	283042	5394084500	00	0.00	N	2	350
617	20221019	18800	19900	20100	18700	581173	11320999350	00	0.00	N	5	-850
618	20221018	19650	18950	20150	18850	1104396	21678584600	00	0.00	N	2	800
619	20221017	18850	19100	19850	17850	958920	18105656200	00	0.00	N	2	100
620	20221014	18750	18700	20600	18500	2115043	41504257700	00	0.00	N	2	650
621	20221013	18100	19050	19150	17700	833521	15191377650	00	0.00	N	5	-1250
622	20221012	19350	17850	21700	16850	4834818	96142784000	00	0.00	N	2	1850
623	20221011	17500	17500	18050	16800	938608	16513982150	00	0.00	N	2	50
624	20221007	17450	15550	18200	15500	1912518	33264174100	00	0.00	N	2	1800
625	20221006	15650	15550	15900	15350	335783	5232618550	00	0.00	N	2	450
626	20221005	15200	16800	17450	15100	765099	12251270650	00	0.00	N	5	-1300
627	20221004	16500	16300	17200	16050	265625	4408457650	00	0.00	N	2	500
628	20220930	16000	15750	17200	15600	429439	7039626900	00	0.00	N	2	450
629	20220929	15550	15700	17700	15450	623189	10276659250	00	0.00	N	2	150
630	20220928	15400	16300	16450	15200	209927	3284839900	00	0.00	N	5	-1100
631	20220927	16500	16050	16600	15850	139757	2260833700	00	0.00	N	2	400
632	20220926	16100	16800	16800	15850	190511	3094454350	00	0.00	N	5	-900
633	20220923	17000	17900	18950	16900	479584	8561213850	00	0.00	N	5	-800
634	20220922	17800	18200	18200	17200	387685	6755579150	00	0.00	N	5	-350
635	20220921	18150	18300	18400	17950	173283	3141376400	00	0.00	N	5	-400
636	20220920	18550	19100	19500	18450	216007	4039986750	00	0.00	N	5	-250
637	20220919	18800	20000	20000	18800	248884	4828175400	00	0.00	N	5	-1300
638	20220916	20100	20500	21800	20000	324180	6770819250	00	0.00	N	5	-650
639	20220915	20750	20900	20900	20200	208606	4268741400	00	0.00	N	5	-50
640	20220914	20800	20400	20800	20050	302739	6184497500	00	0.00	N	5	-500
641	20220913	21300	21650	21850	21300	144175	3097501100	00	0.00	N	5	-150
642	20220908	21450	22250	22400	21450	112788	2452618150	00	0.00	N	5	-550
643	20220907	22000	22600	22700	21800	177796	3926808000	00	0.00	N	5	-900
644	20220906	22900	21950	23150	21850	347177	7786841350	00	0.00	N	2	1000
645	20220905	21900	23150	23400	21900	333035	7447750950	00	0.00	N	5	-1300
646	20220902	23200	25000	25000	23100	445657	10654319650	00	0.00	N	5	-1550
647	20220901	24750	25600	26150	24700	528167	13370149200	00	0.00	N	5	-1150
648	20220831	25900	26000	26600	25600	383780	9967901600	00	0.00	N	5	-150
649	20220830	26050	26050	26550	24900	535287	13823616050	00	0.00	N	2	300
650	20220829	25750	26550	27500	25650	1969779	52559623500	00	0.00	N	5	-1600
651	20220826	27350	27650	27800	27000	654647	17893523750	00	0.00	N	2	100
652	20220825	27250	27350	27950	27050	696401	19124679150	00	0.00	N	2	200
653	20220824	27050	27450	28050	26600	1104666	30180572550	00	0.00	N	2	100
654	20220823	26950	26200	29600	26150	5814508	163112155500	00	0.00	N	2	650
655	20220822	26300	28000	29150	25550	4495943	124550491200	00	0.00	N	5	-1700