KissMeData/270660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	16300	16310	16360	16110	13314	216645485	00	0.00	N	5	-20
3	20250805	16320	16270	16470	16170	28494	464800675	00	0.00	N	2	190
4	20250804	16130	16060	16350	16060	23924	386362205	00	0.00	N	2	40
5	20250801	16090	16550	16600	16050	36701	598548030	00	0.00	N	5	-600
6	20250731	16690	17060	17060	16550	37009	622862000	00	0.00	N	5	-130
7	20250730	16820	16910	17120	16800	41154	696467775	00	0.00	N	2	20
8	20250729	16800	16850	17080	16720	47803	806543975	00	0.00	N	2	150
9	20250728	16650	16790	16790	16500	34390	572121235	00	0.00	N	5	-140
10	20250725	16790	16910	17090	16740	23292	392506020	00	0.00	N	5	-150
11	20250724	16940	17120	17160	16870	32522	552101025	00	0.00	N	5	-150
12	20250723	17090	17270	17350	16840	50798	866201735	00	0.00	N	5	-110
13	20250722	17200	17640	17700	17100	88796	1538726145	00	0.00	N	5	-360
14	20250721	17560	17490	18460	17080	532958	9491989115	00	0.00	N	2	760
15	20250718	16800	17010	17090	16700	83042	1398973150	00	0.00	N	5	-340
16	20250717	17140	17920	18460	17010	751072	13342703795	00	0.00	N	2	700
17	20250716	16440	16600	16620	16380	24515	403111715	00	0.00	N	5	-160
18	20250715	16600	16340	16750	16140	49199	807788365	00	0.00	N	2	410
19	20250714	16190	16470	16470	16150	32055	521578005	00	0.00	N	5	-280
20	20250711	16470	16480	16510	16320	29989	491787615	00	0.00	N	3	0
21	20250710	16470	16620	16640	16400	29099	479204070	00	0.00	N	5	-60
22	20250709	16530	16770	16770	16470	23310	386620785	00	0.00	N	2	90
23	20250708	16440	16680	16680	16270	39476	646416860	00	0.00	N	5	-30
24	20250707	16470	16680	16830	16450	22464	372573770	00	0.00	N	5	-170
25	20250704	16640	17000	17150	16630	50891	859108930	00	0.00	N	5	-230
26	20250703	16870	16920	17010	16750	37061	624640895	00	0.00	N	5	-40
27	20250702	16910	16950	16950	16450	48939	817003700	00	0.00	N	2	50
28	20250701	16860	17020	17070	16740	44460	752127900	00	0.00	N	5	-30
29	20250630	16890	17470	17500	16860	53773	915529670	00	0.00	N	5	-260
30	20250627	17150	17080	17540	17010	105208	1817360230	00	0.00	N	2	80
31	20250626	17070	17720	17730	16850	101371	1732218400	00	0.00	N	5	-310
32	20250625	17380	17750	17860	17260	112894	1976684440	00	0.00	N	5	-370
33	20250624	17750	18340	18420	17630	258709	4656077115	00	0.00	N	3	0
34	20250623	17750	16750	18400	16660	519134	9228872115	00	0.00	N	2	490
35	20250620	17260	17200	17650	17120	178833	3115903540	00	0.00	N	2	110
36	20250619	17150	17190	17700	16960	189326	3263309765	00	0.00	N	2	90
37	20250618	17060	17100	17100	16910	65631	1115915605	00	0.00	N	2	30
38	20250617	17030	17150	17450	16710	156078	2671489175	00	0.00	N	2	80
39	20250616	16950	16090	18240	16040	511723	8904862265	00	0.00	N	2	630
40	20250613	16320	16990	17040	16150	114627	1882716000	00	0.00	N	5	-570
41	20250612	16890	16760	17030	16600	83953	1410959230	00	0.00	N	2	200
42	20250611	16690	16810	16810	16560	63533	1057435840	00	0.00	N	2	40
43	20250610	16650	16920	17040	16630	96680	1623531465	00	0.00	N	5	-140
44	20250609	16790	17050	17080	16610	84530	1419338435	00	0.00	N	5	-170
45	20250605	16960	17180	17180	16830	106929	1814191825	00	0.00	N	5	-260
46	20250604	17220	16990	17350	16950	169790	2911490120	00	0.00	N	2	400
47	20250602	16820	17150	17200	16750	141201	2388953280	00	0.00	N	5	-300
48	20250530	17120	17470	17510	16910	233246	4005682035	00	0.00	N	5	-730
49	20250529	17850	16810	19270	16450	3324222	60783708090	00	0.00	N	2	1980
50	20250528	15870	16050	16150	15850	79972	1277549700	00	0.00	N	5	-20
51	20250527	15890	16450	16570	15800	105410	1693720600	00	0.00	N	5	-310
52	20250526	16200	16040	16520	15970	137043	2222380985	00	0.00	N	5	-310
53	20250523	16510	17000	17130	16390	235916	3944332630	00	0.00	N	2	250
54	20250522	16260	16740	16830	16240	199620	3273938310	00	0.00	N	5	-870
55	20250521	17130	17460	17460	17090	245481	4230203775	00	0.00	N	5	-610
56	20250520	17740	19170	19950	17710	1103144	20464898695	00	0.00	N	5	-20
57	20250519	17760	16100	20100	15400	5571134	104280300490	00	0.00	N	2	1210
58	20250516	16550	17230	19100	16150	2595954	46303648830	00	0.00	N	2	1570
59	20250515	14980	15990	15990	14760	102250	1557444075	00	0.00	N	5	-420
60	20250514	15400	14860	15440	14830	101278	1534126505	00	0.00	N	2	710
61	20250513	14690	14530	15000	14530	95156	1412994415	00	0.00	N	2	230
62	20250512	14460	14240	14560	14240	36421	526002120	00	0.00	N	2	230
63	20250509	14230	14550	14640	14150	30571	436456020	00	0.00	N	5	-370
64	20250508	14600	14500	14690	14450	28317	412548125	00	0.00	N	2	120
65	20250507	14480	14250	14480	14230	24494	352146445	00	0.00	N	2	100
66	20250502	14380	13970	14400	13740	46159	652742255	00	0.00	N	2	460
67	20250430	13920	14210	14330	13840	35828	499913265	00	0.00	N	5	-330
68	20250429	14250	14200	14350	14110	20836	296903970	00	0.00	N	2	180
69	20250428	14070	14750	14750	14070	64350	921526080	00	0.00	N	5	-480
70	20250425	14550	15080	15080	14550	62362	914427070	00	0.00	N	5	-60
71	20250424	14610	14900	15060	14580	88644	1312518240	00	0.00	N	5	-330
72	20250423	14940	14500	17200	14110	1814271	29208128890	00	0.00	N	2	880
73	20250422	14060	13660	14080	13660	28696	399489935	00	0.00	N	2	270
74	20250421	13790	14000	14100	13750	18564	258176630	00	0.00	N	5	-110
75	20250418	13900	13940	13940	13620	14030	193138310	00	0.00	N	5	-20
76	20250417	13920	13740	13980	13730	27354	379556750	00	0.00	N	2	180
77	20250416	13740	14490	14490	13720	34729	487974395	00	0.00	N	5	-640
78	20250415	14380	13860	14560	13530	75482	1074841510	00	0.00	N	2	440
79	20250414	13940	13530	13940	13460	31785	436856590	00	0.00	N	2	560
80	20250411	13380	13070	13390	12800	22156	291223840	00	0.00	N	2	310
81	20250410	13070	12680	13070	12630	47530	612615600	00	0.00	N	2	1090
82	20250409	11980	12220	12670	11830	54498	665946890	00	0.00	N	5	-690
83	20250408	12670	12860	13240	12670	26222	339019960	00	0.00	N	3	0
84	20250407	12670	13230	13580	12670	52042	672280695	00	0.00	N	5	-1060
85	20250404	13730	13600	14120	13370	31855	434223580	00	0.00	N	5	-190
86	20250403	13920	13800	14050	13560	29821	415267120	00	0.00	N	2	20
87	20250402	13900	14210	15000	13900	27572	390705650	00	0.00	N	5	-130
88	20250401	14030	13950	14250	13950	22276	313639830	00	0.00	N	2	130
89	20250331	13900	14150	14420	13900	34395	484088630	00	0.00	N	5	-670
90	20250328	14570	14910	14980	14480	30379	447294225	00	0.00	N	5	-240
91	20250327	14810	15230	15240	14810	45141	675158250	00	0.00	N	5	-500
92	20250326	15310	15130	15330	14980	25299	384015565	00	0.00	N	2	180
93	20250325	15130	15370	15700	14500	35003	533410490	00	0.00	N	5	-260
94	20250324	15390	15290	15940	15280	51984	810912600	00	0.00	N	3	0
95	20250321	15390	15490	15680	15260	43753	674592690	00	0.00	N	5	-250
96	20250320	15640	15730	15890	15540	45057	705588380	00	0.00	N	5	-130
97	20250319	15770	16170	16230	15720	55064	869780325	00	0.00	N	5	-400
98	20250318	16170	16270	16400	15900	53947	867638710	00	0.00	N	3	0
99	20250317	16170	16300	16460	16090	48880	792008545	00	0.00	N	5	-20
100	20250314	16190	15770	16640	15770	139450	2273365505	00	0.00	N	2	370
101	20250313	15820	16400	16400	15780	48653	778832685	00	0.00	N	5	-300
102	20250312	16120	16440	16440	16020	54294	879218615	00	0.00	N	2	20
103	20250311	16100	15000	16120	15000	100539	1585503630	00	0.00	N	2	580
104	20250310	15520	15600	16000	15520	42322	664191410	00	0.00	N	5	-130
105	20250307	15650	15700	15970	15600	63642	1002615155	00	0.00	N	5	-400
106	20250306	16050	16520	16560	15870	81034	1303337975	00	0.00	N	5	-430
107	20250305	16480	16240	16790	16240	49769	819202490	00	0.00	N	2	250
108	20250304	16230	16700	16810	16110	65120	1060543190	00	0.00	N	5	-470
109	20250228	16700	17550	17920	16700	138518	2391215470	00	0.00	N	5	-620
110	20250227	17320	17620	17950	17320	85192	1518053580	00	0.00	N	5	-250
111	20250226	17570	17450	17760	17360	43621	767662370	00	0.00	N	2	110
112	20250225	17460	17450	17660	17310	54983	960801560	00	0.00	N	5	-250
113	20250224	17710	18000	18210	17490	83250	1471149660	00	0.00	N	5	-510
114	20250221	18220	17760	18590	17730	130024	2371693360	00	0.00	N	2	280
115	20250220	17940	18720	18820	17930	137170	2492274940	00	0.00	N	5	-870
116	20250219	18810	19020	19350	18650	200611	3807343850	00	0.00	N	5	-150
117	20250218	18960	18500	19150	18400	425902	8067377870	00	0.00	N	2	470
118	20250217	18490	18620	18630	18280	123711	2279509080	00	0.00	N	5	-150
119	20250214	18640	18050	18640	17910	159713	2908687420	00	0.00	N	2	640
120	20250213	18000	17610	18000	17530	148348	2644083880	00	0.00	N	2	200
121	20250212	17800	18740	18750	17800	236136	4255141710	00	0.00	N	5	-970
122	20250211	18770	19150	19490	18650	348413	6614448570	00	0.00	N	5	-590
123	20250210	19360	19760	20950	19300	1152498	23265411080	00	0.00	N	5	-320
124	20250207	19680	19670	20050	19180	480082	9408693300	00	0.00	N	3	0
125	20250206	19680	20100	20200	19100	635048	12445553680	00	0.00	N	5	-320
126	20250205	20000	17910	20700	17840	3101760	61236164630	00	0.00	N	2	2200
127	20250204	17800	17330	18350	17330	226986	4045823010	00	0.00	N	2	580
128	20250203	17220	18250	18540	16810	304475	5406054680	00	0.00	N	5	-1040
129	20250131	18260	17340	18350	17230	251466	4540369670	00	0.00	N	2	830
130	20250124	17430	17300	18060	17240	96461	1694876310	00	0.00	N	2	130
131	20250123	17300	18180	18180	17270	102562	1810658180	00	0.00	N	5	-760
132	20250122	18060	18350	18470	18010	208285	3789712020	00	0.00	N	2	160
133	20250121	17900	17790	18070	17400	179063	3192601290	00	0.00	N	2	320
134	20250120	17580	17550	17930	17380	96885	1706415170	00	0.00	N	2	30
135	20250117	17550	17710	17840	17360	70507	1239217200	00	0.00	N	5	-150
136	20250116	17700	17620	17860	17370	71646	1269353990	00	0.00	N	2	190
137	20250115	17510	18000	18000	17400	87008	1537182730	00	0.00	N	5	-420
138	20250114	17930	18150	18200	17710	109916	1970804460	00	0.00	N	5	-210
139	20250113	18140	18000	18440	17870	148169	2688475940	00	0.00	N	5	-140
140	20250110	18280	18700	18890	18200	185052	3415201310	00	0.00	N	5	-420
141	20250109	18700	17570	19230	17190	531906	9757389960	00	0.00	N	2	950
142	20250108	17750	18360	18360	17720	181342	3252057950	00	0.00	N	5	-640
143	20250107	18390	18500	18850	18220	285935	5293768880	00	0.00	N	2	80
144	20250106	18310	18450	18580	18050	307626	5632424240	00	0.00	N	2	200
145	20250103	18110	18610	18620	17550	541432	9755551380	00	0.00	N	5	-1040
146	20250102	19150	17870	19500	17350	1948497	36269316580	00	0.00	N	2	2700
147	20241230	16450	15100	16550	15100	219688	3552996230	00	0.00	N	2	1040
148	20241227	15410	15750	16150	15230	99621	1550234800	02	0.00	N	5	-660
149	20241226	16070	15740	16430	15740	259403	4163140870	00	0.00	N	2	410
150	20241224	15660	14700	16860	14700	751067	12035308580	00	0.00	N	2	820
151	20241223	14840	14300	14900	14290	42499	622922350	00	0.00	N	2	600
152	20241220	14240	14800	14930	14200	43524	626599900	00	0.00	N	5	-560
153	20241219	14800	14430	14960	14400	36010	530969240	00	0.00	N	5	-260
154	20241218	15060	15190	15500	14850	60884	919737600	00	0.00	N	5	-40
155	20241217	15100	15040	15150	14830	44236	662785250	00	0.00	N	5	-50
156	20241216	15150	15390	15390	15050	52756	798575800	00	0.00	N	2	140
157	20241213	15010	14530	15140	14530	58106	865213690	00	0.00	N	2	240
158	20241212	14770	14750	14830	14380	55985	816911920	00	0.00	N	2	150
159	20241211	14620	14120	14830	14120	55515	808542200	00	0.00	N	2	370
160	20241210	14250	13250	14270	13250	77101	1074052890	00	0.00	N	2	1000
161	20241209	13250	14000	14200	13200	144061	1950071330	00	0.00	N	5	-1310
162	20241206	14560	15200	15460	14000	148845	2171622100	00	0.00	N	5	-830
163	20241205	15390	15840	15850	15390	59813	931807180	00	0.00	N	5	-220
164	20241204	15610	16200	16430	15500	141853	2241781980	00	0.00	N	5	-1000
165	20241203	16610	16350	16710	16260	71372	1176519020	00	0.00	N	2	260
166	20241202	16350	17100	17450	16300	111813	1871516770	00	0.00	N	5	-470
167	20241129	16820	17490	17490	16820	92873	1580761390	00	0.00	N	5	-500
168	20241128	17320	17950	17950	17210	233553	4093534290	00	0.00	N	5	-110
169	20241127	17430	16660	17800	16170	276365	4739545760	00	0.00	N	2	770
170	20241126	16660	16470	16880	16300	93154	1545462020	00	0.00	N	2	10
171	20241125	16650	16080	16730	16080	100150	1651940210	00	0.00	N	2	540
172	20241122	16110	16000	16940	15990	144132	2364437640	00	0.00	N	2	460
173	20241121	15650	16050	16350	15590	78632	1242041650	00	0.00	N	5	-580
174	20241120	16230	16440	16710	16160	83169	1371129450	00	0.00	N	5	-120
175	20241119	16350	15950	17160	15950	260912	4333115370	00	0.00	N	2	440
176	20241118	15910	15500	16230	15140	132679	2105462370	00	0.00	N	2	410
177	20241115	15500	15280	16050	15200	163657	2578200570	00	0.00	N	5	-120
178	20241114	15620	16300	16490	15460	199366	3175720120	00	0.00	N	5	-720
179	20241113	16340	15910	18230	15910	1294054	22363793230	00	0.00	N	2	460
180	20241112	15880	15600	16560	15600	176777	2865792860	00	0.00	N	2	240
181	20241111	15640	16080	16080	15600	47737	754284410	00	0.00	N	5	-420
182	20241108	16060	16490	16490	16060	57574	937248590	00	0.00	N	5	-430
183	20241107	16490	15830	16600	15520	220862	3581259300	00	0.00	N	2	970
184	20241106	15520	15850	16000	15400	49614	779384950	00	0.00	N	5	-230
185	20241105	15750	15560	15910	15460	42794	673520110	00	0.00	N	2	230
186	20241104	15520	15120	15640	15120	42853	663530070	00	0.00	N	2	270
187	20241101	15250	15620	15620	15200	52157	798259940	00	0.00	N	5	-470
188	20241031	15720	15590	16450	15160	98283	1553832430	00	0.00	N	2	130
189	20241030	15590	15700	16040	15540	40030	631015630	00	0.00	N	5	-340
190	20241029	15930	15700	15950	15510	39702	623817210	00	0.00	N	2	80
191	20241028	15850	15360	16400	15360	79738	1267466280	00	0.00	N	2	400
192	20241025	15450	15800	16070	15120	44407	694971790	00	0.00	N	5	-350
193	20241024	15800	15660	15940	15500	36192	567443920	00	0.00	N	5	-80
194	20241023	15880	15560	15950	15120	56681	888997360	00	0.00	N	2	300
195	20241022	15580	16150	16290	15560	73324	1154655580	00	0.00	N	5	-750
196	20241021	16330	16230	16720	16070	47900	789606760	00	0.00	N	2	100
197	20241018	16230	16570	16630	16070	53335	866825770	00	0.00	N	5	-320
198	20241017	16550	16710	16840	16500	45111	748594170	00	0.00	N	5	-150
199	20241016	16700	17100	17130	16700	60141	1013746430	00	0.00	N	5	-520
200	20241015	17220	17350	17620	17060	56711	980722990	00	0.00	N	5	-130
201	20241014	17350	17180	17700	17180	50361	877889210	00	0.00	N	2	300
202	20241011	17050	17210	17600	17050	78530	1363827010	00	0.00	N	2	100
203	20241010	16950	17600	17670	16890	78018	1342225450	00	0.00	N	5	-570
204	20241008	17520	17840	17930	17520	62036	1094884450	00	0.00	N	5	-570
205	20241007	18090	17350	18110	17210	83200	1485135480	00	0.00	N	2	930
206	20241004	17160	17230	17480	17120	76843	1325653560	00	0.00	N	5	-340
207	20241002	17500	17830	17870	17450	69096	1215129680	00	0.00	N	5	-580
208	20240930	18080	18300	18850	18060	124313	2290307370	00	0.00	N	5	-220
209	20240927	18300	18410	18590	18110	118602	2172511370	00	0.00	N	5	-190
210	20240926	18490	18000	18610	17820	257127	4722873660	00	0.00	N	2	900
211	20240925	17590	18090	18430	17320	173261	3125601490	00	0.00	N	5	-460
212	20240924	18050	17890	18060	17770	61154	1094721440	00	0.00	N	2	160
213	20240923	17890	17900	18240	17670	132853	2396531550	00	0.00	N	5	-50
214	20240920	17940	18060	18100	17670	139279	2498104860	00	0.00	N	2	60
215	20240919	17880	18010	18030	17610	137394	2445637720	00	0.00	N	5	-200
216	20240913	18080	18480	18590	17910	335049	6098821970	00	0.00	N	5	-120
217	20240912	18200	15980	19480	15980	2822639	52306259520	00	0.00	N	2	2390
218	20240911	15810	15560	16410	15560	44609	717298060	00	0.00	N	2	150
219	20240910	15660	16270	16470	15660	49158	782799410	00	0.00	N	5	-590
220	20240909	16250	15450	16470	15430	49583	785925890	00	0.00	N	2	280
221	20240906	15970	16600	16730	15820	75594	1215391780	00	0.00	N	5	-630
222	20240905	16600	17150	17460	16340	77794	1306897320	00	0.00	N	5	-540
223	20240904	17140	17230	17570	17110	84780	1467514250	00	0.00	N	5	-930
224	20240903	18070	18900	18900	18000	90585	1665783960	00	0.00	N	5	-770
225	20240902	18840	18500	18840	17990	101078	1864751950	00	0.00	N	2	610
226	20240830	18230	18010	18300	17950	53166	964095660	00	0.00	N	2	280
227	20240829	17950	18100	18240	17600	76805	1375635820	00	0.00	N	5	-230
228	20240828	18180	18690	18960	18140	81704	1497101410	00	0.00	N	5	-630
229	20240827	18810	18800	19120	18380	63100	1181992270	00	0.00	N	2	100
230	20240826	18710	18900	19240	18590	71979	1355918970	00	0.00	N	5	-110
231	20240823	18820	18580	19130	18530	76458	1439232310	00	0.00	N	5	-240
232	20240822	19060	19660	19660	19020	102501	1973754590	00	0.00	N	5	-630
233	20240821	19690	19300	19960	18800	198841	3849207520	00	0.00	N	2	260
234	20240820	19430	19100	19790	19040	237952	4621364980	00	0.00	N	2	630
235	20240819	18800	18650	19250	18420	174565	3297276510	00	0.00	N	2	150
236	20240816	18650	18350	18730	18210	206999	3828905950	00	0.00	N	2	770
237	20240814	17880	17600	19900	17300	731434	13734190740	00	0.00	N	2	580
238	20240813	17300	17600	18210	17160	143119	2515658020	00	0.00	N	5	-350
239	20240812	17650	17100	17740	17100	49562	868981800	00	0.00	N	2	450
240	20240809	17200	16870	17490	16870	68697	1182062500	00	0.00	N	2	500
241	20240808	16700	16800	16910	16460	73493	1224213490	00	0.00	N	5	-370
242	20240807	17070	17000	17380	17000	61083	1049654830	00	0.00	N	5	-130
243	20240806	17200	15450	17400	15350	216909	3584761930	00	0.00	N	2	1400
244	20240805	15800	18700	18820	14870	288753	4826717990	00	0.00	N	5	-3320
245	20240802	19120	19990	19990	19120	128494	2489780770	00	0.00	N	5	-1230
246	20240801	20350	19570	20400	19570	133147	2683925560	00	0.00	N	2	940
247	20240731	19410	19430	19630	19210	65618	1269920430	00	0.00	N	5	-20
248	20240730	19430	20300	20300	19430	100503	1971692490	00	0.00	N	5	-670
249	20240729	20100	19850	20150	19640	80953	1608532490	00	0.00	N	2	280
250	20240726	19820	19980	20200	19800	76870	1529765540	00	0.00	N	5	-330
251	20240725	20150	19860	20400	19710	124641	2479811380	00	0.00	N	5	-100
252	20240724	20250	20400	21150	20200	119092	2447093600	00	0.00	N	5	-450
253	20240723	20700	20550	21300	20250	161055	3350053500	00	0.00	N	2	350
254	20240722	20350	21300	21650	20200	168552	3470861600	00	0.00	N	5	-1300
255	20240719	21650	21050	22000	21050	143475	3091722400	00	0.00	N	2	250
256	20240718	21400	21600	21900	21100	203202	4360672250	00	0.00	N	5	-700
257	20240717	22100	22800	23050	22050	204001	4574083250	00	0.00	N	5	-700
258	20240716	22800	21900	24100	21850	1413954	33039234950	00	0.00	N	2	750
259	20240715	22050	22300	22350	21500	175969	3855826850	00	0.00	N	5	-250
260	20240712	22300	23450	24500	22300	1193994	27978615050	00	0.00	N	5	-100
261	20240711	22400	22700	23400	22100	782798	17832432750	00	0.00	N	2	250
262	20240710	22150	22050	22300	21450	283688	6218131500	00	0.00	N	3	0
263	20240709	22150	21750	22300	21550	299851	6594140700	00	0.00	N	2	250
264	20240708	21900	21450	22550	21400	872576	19129004800	00	0.00	N	2	850
265	20240705	21050	19210	23400	19210	3509639	77441116520	00	0.00	N	2	2040
266	20240704	19010	19170	19340	19010	73420	1403049210	00	0.00	N	5	-260
267	20240703	19270	19310	19500	19030	93440	1792752790	00	0.00	N	5	-70
268	20240702	19340	20250	20350	19280	145748	2844357870	00	0.00	N	5	-910
269	20240701	20250	19730	20550	19730	110063	2230070030	00	0.00	N	2	420
270	20240628	19830	19720	20250	19720	136464	2727138000	00	0.00	N	2	170
271	20240627	19660	19960	20650	19610	177924	3562638370	00	0.00	N	5	-440
272	20240626	20100	19960	21000	19680	186104	3742114520	00	0.00	N	5	-50
273	20240625	20150	20150	20500	19800	159842	3197076880	00	0.00	N	5	-200
274	20240624	20350	21150	21400	20300	151985	3137357250	00	0.00	N	5	-1100
275	20240621	21450	21200	21600	20900	133062	2816408650	00	0.00	N	2	200
276	20240620	21250	21300	21700	21200	86930	1859520150	00	0.00	N	5	-50
277	20240619	21300	21550	21600	21150	112371	2402069400	00	0.00	N	5	-200
278	20240618	21500	22200	22450	21300	203966	4407229500	00	0.00	N	5	-700
279	20240617	22200	23150	23300	22200	162382	3644106700	00	0.00	N	5	-850
280	20240614	23050	22250	23300	22250	321456	7384323050	00	0.00	N	2	800
281	20240613	22250	22850	22850	22250	137169	3081541100	00	0.00	N	5	-400
282	20240612	22650	22750	23500	22600	305425	7035571450	00	0.00	N	5	-150
283	20240611	22800	21900	23750	21750	564021	12882736550	00	0.00	N	2	900
284	20240610	21900	22500	22550	21700	173392	3799483900	00	0.00	N	5	-600
285	20240607	22500	22500	22750	22250	202461	4552521500	00	0.00	N	2	450
286	20240605	22050	22800	23200	21750	368196	8208974900	00	0.00	N	5	-500
287	20240604	22550	23150	23550	22250	381505	8710617000	00	0.00	N	5	-600
288	20240603	23150	23750	24050	23150	320605	7550745850	00	0.00	N	5	-250
289	20240531	23400	23650	24450	23300	307477	7280747450	00	0.00	N	5	-700
290	20240530	24100	25550	25650	24050	387882	9609902100	00	0.00	N	5	-1850
291	20240529	25950	26100	27350	25600	1000130	26396294550	00	0.00	N	2	250
292	20240528	25700	25700	26600	25500	650507	16954779350	00	0.00	N	2	250
293	20240527	25450	24200	26600	23800	1108160	28091893250	00	0.00	N	2	1100
294	20240524	24350	25650	26500	24350	547847	13847425350	00	0.00	N	5	-1300
295	20240523	25650	25650	26350	24550	659803	16825406050	00	0.00	N	5	-450
296	20240522	26100	28650	29800	26000	4670160	133395956450	00	0.00	N	5	-1350
297	20240521	27450	26650	27450	26100	854581	23231773000	00	0.00	N	2	700
298	20240520	26750	26150	28450	25500	2781298	75477639950	00	0.00	N	2	800
299	20240517	25950	27200	27200	25350	675763	17506875650	00	0.00	N	5	-800
300	20240516	26750	27650	27900	26600	869024	23571810850	00	0.00	N	5	-600
301	20240514	27350	26800	29350	26350	3821515	106497287400	00	0.00	N	2	300
302	20240513	27050	25050	28150	25000	5424940	145869139000	00	0.00	N	2	2300
303	20240510	24750	22250	26300	22100	7405526	184379712700	00	0.00	N	2	3550
304	20240509	21200	21750	21900	21050	128807	2754271200	00	0.00	N	5	-550
305	20240508	21750	21800	21950	21400	93303	2015779350	00	0.00	N	5	-50
306	20240507	21800	21950	22150	21650	75897	1656717400	00	0.00	N	2	100
307	20240503	21700	21500	21900	21450	84058	1823962900	00	0.00	N	2	350
308	20240502	21350	21600	21850	21250	99254	2129790350	00	0.00	N	5	-450
309	20240430	21800	21900	22600	21600	126374	2792226900	00	0.00	N	3	0
310	20240429	21800	21600	22000	21550	104564	2275209600	00	0.00	N	2	200
311	20240426	21600	22000	22200	21500	105210	2290894550	00	0.00	N	5	-350
312	20240425	21950	22000	23050	21750	191331	4263771200	00	0.00	N	5	-100
313	20240424	22050	21900	22500	21800	120503	2667346650	00	0.00	N	5	-50
314	20240423	22100	22200	22900	21800	163644	3652052450	00	0.00	N	3	0
315	20240422	22100	21000	22250	21000	165155	3615475200	00	0.00	N	2	1100
316	20240419	21000	22000	22100	20500	170924	3628904600	00	0.00	N	5	-1300
317	20240418	22300	21200	22300	21100	173401	3816492100	00	0.00	N	2	1100
318	20240417	21200	20650	21800	20650	180011	3839140800	00	0.00	N	2	450
319	20240416	20750	21400	21650	20550	128380	2683425100	00	0.00	N	5	-600
320	20240415	21350	20900	21350	20500	153829	3202624950	00	0.00	N	5	-100
321	20240412	21450	21600	21800	21200	112778	2413108550	00	0.00	N	3	0
322	20240411	21450	21700	21750	21100	103460	2213337250	00	0.00	N	5	-350
323	20240409	21800	21600	22400	21450	149373	3280837200	00	0.00	N	2	200
324	20240408	21600	22000	22050	21150	168082	3634925650	00	0.00	N	2	100
325	20240405	21500	21550	21950	21200	236959	5087844650	00	0.00	N	5	-450
326	20240404	21950	23500	23500	21800	307821	6894408050	00	0.00	N	5	-250
327	20240403	22200	22700	22800	22100	186569	4166900800	00	0.00	N	5	-750
328	20240402	22950	23400	23450	22500	215118	4891796150	00	0.00	N	5	-450
329	20240401	23400	22950	23450	22800	222984	5175407750	00	0.00	N	2	150
330	20240329	23250	23550	24000	22850	400316	9324844600	00	0.00	N	5	-400
331	20240328	23650	24400	24450	23400	271748	6417716550	00	0.00	N	5	-550
332	20240327	24200	24400	24500	23600	397238	9517127750	00	0.00	N	5	-250
333	20240326	24450	25800	25800	24150	630938	15674925600	00	0.00	N	5	-1100
334	20240325	25550	26600	26800	25400	395101	10139109200	00	0.00	N	5	-1050
335	20240322	26600	27200	28200	26500	747564	20476838100	00	0.00	N	5	-700
336	20240321	27300	27100	27400	26300	477570	12856852350	00	0.00	N	2	550
337	20240320	26750	28250	28450	26550	723422	19671085300	00	0.00	N	5	-1150
338	20240319	27900	27250	29850	26650	3305719	94060247050	00	0.00	N	2	750
339	20240318	27150	25150	27200	25000	1003768	26416079150	00	0.00	N	2	2150
340	20240315	25000	25400	26150	24700	486795	12293876150	00	0.00	N	5	-350
341	20240314	25350	25850	25850	25050	479740	12165703150	00	0.00	N	5	-500
342	20240313	25850	26000	26450	25300	620991	16013730300	00	0.00	N	2	150
343	20240312	25700	26200	26650	25650	569447	14792426050	00	0.00	N	5	-700
344	20240311	26400	26950	28300	26200	1152774	31392707900	00	0.00	N	5	-550
345	20240308	26950	26550	27400	26100	966928	25859595650	00	0.00	N	2	750
346	20240307	26200	26850	26900	25400	1035253	26877223050	00	0.00	N	5	-1100
347	20240306	27300	26150	27950	26100	1936575	52317552900	00	0.00	N	2	1300
348	20240305	26000	27900	28100	25850	1633629	43761472500	00	0.00	N	5	-1450
349	20240304	27450	27250	27900	26450	1948600	53063357450	00	0.00	N	5	-750
350	20240229	28200	30000	31500	28200	2887158	86306488600	00	0.00	N	5	-1450
351	20240228	29650	29300	30450	28350	3510183	102699116300	00	0.00	N	5	-650
352	20240227	30300	32800	34800	28100	12358615	390459000550	00	0.00	N	5	-8600
353	20240226	38900	54900	54900	38900	1205831	48427264350	00	0.00	N	4	-16600
354	20240223	55500	47000	57500	46500	2310855	122696710700	00	0.00	N	2	7500
355	20240222	48000	43500	48600	42500	2038396	94164908950	00	0.00	N	2	5700
356	20240221	42300	42000	43250	41000	433976	18259334000	00	0.00	N	5	-300
357	20240220	42600	41300	44750	40100	833969	35618925150	00	0.00	N	2	1400
358	20240219	41200	40050	42100	37350	605804	24292136050	00	0.00	N	2	300
359	20240216	40900	43000	43000	40300	527940	21753053400	00	0.00	N	5	-2400
360	20240215	43300	43950	44100	39600	1354264	56487367500	00	0.00	N	2	950
361	20240214	42350	45350	45400	40450	1367638	57927351900	00	0.00	N	5	-3000
362	20240213	45350	39800	47800	37000	4075709	180099933250	00	0.00	N	2	8550
363	20240208	36800	34100	39500	34000	2613773	95620958550	00	0.00	N	2	4600
364	20240207	32200	28800	32750	28750	2436631	76508097950	00	0.00	N	2	2450
365	20240206	29750	25400	30250	25300	3405119	96887378800	00	0.00	N	2	4450
366	20240205	25300	24750	26250	24050	1136206	28809194850	00	0.00	N	2	500
367	20240202	24800	23650	24800	23550	871848	21191152350	00	0.00	N	2	1550
368	20240201	23250	23750	24800	22500	1271821	30123961050	00	0.00	N	5	-1450
369	20240131	24700	22300	26500	21950	4492465	111599354800	00	0.00	N	2	2950
370	20240130	21750	23150	24000	21200	1446620	32496999800	00	0.00	N	5	-3250
371	20240129	25000	23900	26250	23300	2578089	64087222050	00	0.00	N	2	1200
372	20240126	23800	21450	24400	21000	2401687	55186045050	00	0.00	N	2	2200
373	20240125	21600	21650	24950	20450	3288492	75182192950	00	0.00	N	2	150
374	20240124	21450	21400	21800	21100	824191	17715143850	00	0.00	N	2	650
375	20240123	20800	20200	20800	20000	493428	10053284600	00	0.00	N	2	350
376	20240122	20450	20450	21100	20250	1434460	29511223150	00	0.00	N	2	900
377	20240119	19550	20250	21250	19010	5660482	112873228920	00	0.00	N	2	40
378	20240118	19510	17930	22300	17930	18307288	377219582970	00	0.00	N	2	1210
379	20240117	18300	15200	20000	14560	22428832	401488749060	00	0.00	N	2	2660
380	20240116	15640	14210	17410	14040	15776183	260516355290	00	0.00	N	2	1670
381	20240115	13970	13740	14110	13450	420923	5821614660	00	0.00	N	2	230
382	20240112	13740	13920	14450	13580	1265400	17802398670	00	0.00	N	5	-190
383	20240111	13930	14320	15270	13780	2699370	38993484120	00	0.00	N	5	-810
384	20240110	14740	12520	15570	12260	6793623	100323507820	00	0.00	N	2	2220
385	20240109	12520	12530	12720	12380	169195	2125412700	00	0.00	N	2	130
386	20240108	12390	12240	12530	12150	127757	1580241970	00	0.00	N	2	160
387	20240105	12230	11860	12290	11850	95762	1157540540	00	0.00	N	2	250
388	20240104	11980	12040	12660	11800	155398	1885800210	00	0.00	N	5	-110
389	20240103	12090	11900	12090	11850	48546	580713040	00	0.00	N	2	20
390	20240102	12070	12060	12180	11970	68755	828912670	00	0.00	N	2	10
391	20231228	12060	11890	12060	11760	63424	756135510	00	0.00	N	2	170
392	20231227	11890	11340	11890	11340	59879	696913790	02	0.00	N	2	490
393	20231226	11400	11550	11650	11380	53733	615754720	00	0.00	N	5	-250
394	20231222	11650	11910	11940	11650	63687	747747520	00	0.00	N	5	-240
395	20231221	11890	11930	12100	11850	42865	511742420	00	0.00	N	5	-110
396	20231220	12000	12040	12150	11950	54922	661835330	00	0.00	N	3	0
397	20231219	12000	12140	12180	12000	56199	676291200	00	0.00	N	5	-150
398	20231218	12150	12190	12290	11990	87277	1061474460	00	0.00	N	3	0
399	20231215	12150	12040	12160	11930	72022	870118350	00	0.00	N	2	210
400	20231214	11940	11830	12040	11810	70245	837634940	00	0.00	N	2	260
401	20231213	11680	11950	11950	11650	52217	612596860	00	0.00	N	5	-250
402	20231212	11930	11970	12000	11760	48058	569831990	00	0.00	N	5	-70
403	20231211	12000	11700	12060	11700	100027	1193975550	00	0.00	N	2	320
404	20231208	11680	11500	11880	11500	62814	732628470	00	0.00	N	2	240
405	20231207	11440	11610	11680	11380	68923	791950020	00	0.00	N	5	-300
406	20231206	11740	11530	11810	11320	52920	612353420	00	0.00	N	2	220
407	20231205	11520	11900	11910	11510	71506	833059170	00	0.00	N	5	-320
408	20231204	11840	12100	12100	11660	82928	982799640	00	0.00	N	5	-250
409	20231201	12090	12300	12350	11960	113983	1377979240	00	0.00	N	5	-270
410	20231130	12360	12450	12580	12300	101847	1263662700	00	0.00	N	2	50
411	20231129	12310	12680	12920	12250	274535	3460920870	00	0.00	N	5	-380
412	20231128	12690	12460	13230	12440	528597	6808834050	00	0.00	N	2	260
413	20231127	12430	12950	13180	12360	373530	4754087250	00	0.00	N	5	-540
414	20231124	12970	12750	14000	12610	4424326	59544617790	00	0.00	N	2	1010
415	20231123	11960	12090	12320	11840	93039	1125836180	00	0.00	N	5	-70
416	20231122	12030	12080	12310	11870	103020	1246032940	00	0.00	N	5	-80
417	20231121	12110	12210	12480	12090	63683	776787980	00	0.00	N	5	-60
418	20231120	12170	11930	12270	11930	69129	839463530	00	0.00	N	2	150
419	20231117	12020	12480	12480	11890	113440	1375254310	00	0.00	N	5	-410
420	20231116	12430	12560	12630	12300	118707	1479066600	00	0.00	N	2	10
421	20231115	12420	12260	12870	12100	368582	4627564690	00	0.00	N	2	350
422	20231114	12070	11590	12180	11590	72793	875305050	00	0.00	N	2	480
423	20231113	11590	11910	12360	11590	102126	1217155930	00	0.00	N	5	-220
424	20231110	11810	12070	12240	11810	65756	783907530	00	0.00	N	5	-430
425	20231109	12240	12640	12650	12240	118679	1474647820	00	0.00	N	5	-450
426	20231108	12690	12580	12880	12320	237602	2995066760	00	0.00	N	2	80
427	20231107	12610	12900	13180	12200	312842	3961867300	00	0.00	N	5	-190
428	20231106	12800	12280	13710	12060	930216	12170186400	00	0.00	N	2	550
429	20231103	12250	12020	12900	11360	871548	10562705250	00	0.00	N	2	910
430	20231102	11340	10650	11710	10650	333111	3757130130	00	0.00	N	2	690
431	20231101	10650	10370	10960	10370	155820	1670668070	00	0.00	N	2	280
432	20231031	10370	10950	11330	10250	233975	2514718090	00	0.00	N	5	-790
433	20231030	11160	9810	12330	9810	1898832	22014036790	00	0.00	N	2	1260
434	20231027	9900	9900	10160	9800	47390	473368870	00	0.00	N	5	-50
435	20231026	9950	10110	10330	9910	66309	665980170	00	0.00	N	5	-510
436	20231025	10460	10690	10690	10410	24662	259921500	00	0.00	N	5	-130
437	20231024	10590	10270	10650	10010	64257	663467030	00	0.00	N	2	320
438	20231023	10270	10200	10590	10170	62128	643038010	00	0.00	N	5	-80
439	20231020	10350	10520	10700	10130	83158	864778890	00	0.00	N	5	-400
440	20231019	10750	11150	11200	10630	102595	1106411930	00	0.00	N	5	-460
441	20231018	11210	11430	11660	11200	79254	899948570	00	0.00	N	5	-220
442	20231017	11430	11470	11730	11430	55533	643120760	00	0.00	N	2	60
443	20231016	11370	11630	11700	11320	71051	811689280	00	0.00	N	5	-540
444	20231013	11910	12250	12250	11890	35769	428918710	00	0.00	N	5	-340
445	20231012	12250	12080	12390	11950	55184	675831350	00	0.00	N	2	300
446	20231011	11950	11550	11950	11550	38027	450184120	00	0.00	N	2	430
447	20231010	11520	12020	12200	11390	72243	856657580	00	0.00	N	5	-500
448	20231006	12020	11920	12190	11920	57688	694340580	00	0.00	N	5	-50
449	20231005	12070	12910	12910	12010	140933	1736255650	00	0.00	N	5	-800
450	20231004	12870	13150	13150	12740	159088	2055020670	00	0.00	N	2	260
451	20230927	12610	12300	12650	12300	116283	1453270720	00	0.00	N	2	160
452	20230926	12450	12710	13000	12450	53015	670694040	00	0.00	N	5	-330
453	20230925	12780	13080	13200	12770	77946	1004170970	00	0.00	N	5	-320
454	20230922	13100	12710	13280	12610	145175	1884135400	00	0.00	N	2	140
455	20230921	12960	13220	13400	12960	102221	1336624810	00	0.00	N	5	-440
456	20230920	13400	13460	13820	13120	168514	2267494860	00	0.00	N	2	50
457	20230919	13350	13900	13900	13250	143539	1930565000	00	0.00	N	5	-550
458	20230918	13900	14140	14320	13810	106098	1486184270	00	0.00	N	5	-190
459	20230915	14090	14340	14440	14020	123016	1735568590	00	0.00	N	5	-240
460	20230914	14330	14170	14610	13890	161685	2303183590	00	0.00	N	2	240
461	20230913	14090	14310	14610	14020	191684	2730982190	00	0.00	N	5	-280
462	20230912	14370	15100	15360	14370	329675	4856348920	00	0.00	N	5	-680
463	20230911	15050	15600	16100	14850	984604	15391387680	00	0.00	N	5	-340
464	20230908	15390	15560	16430	15220	1240713	19506023270	00	0.00	N	2	140
465	20230907	15250	14550	16660	14440	4266547	67169062460	00	0.00	N	2	810
466	20230906	14440	14380	14770	14090	650302	9363316790	00	0.00	N	5	-390
467	20230905	14830	13860	15840	13840	2765639	41868460290	00	0.00	N	2	1160
468	20230904	13670	13460	14210	13350	374422	5201051960	00	0.00	N	2	210
469	20230901	13460	13850	13990	13450	105930	1443278920	00	0.00	N	5	-410
470	20230831	13870	13650	14060	13470	198609	2746565070	00	0.00	N	2	220
471	20230830	13650	13490	13870	13260	107861	1476555340	00	0.00	N	2	250
472	20230829	13400	13490	13500	13080	45345	602165640	00	0.00	N	2	80
473	20230828	13320	12890	13550	12760	126361	1674396190	00	0.00	N	2	570
474	20230825	12750	12710	12900	12600	61773	783658680	00	0.00	N	5	-230
475	20230824	12980	12850	13150	12700	85224	1099752270	00	0.00	N	2	230
476	20230823	12750	12930	13180	12410	68564	871380150	00	0.00	N	5	-100
477	20230822	12850	13000	13050	12770	22588	290832470	00	0.00	N	2	80
478	20230821	12770	12930	13200	12760	43782	567153830	00	0.00	N	5	-280
479	20230818	13050	13010	13300	13010	34404	451335460	00	0.00	N	5	-340
480	20230817	13390	13010	13570	12880	70324	928919600	00	0.00	N	2	90
481	20230816	13300	14100	14100	13250	110779	1486102770	00	0.00	N	5	-750
482	20230814	14050	14290	14410	14000	61920	875690990	00	0.00	N	5	-180
483	20230811	14230	14120	14550	14000	158068	2269617090	00	0.00	N	2	110
484	20230810	14120	14400	14620	14000	103402	1465029380	00	0.00	N	5	-370
485	20230809	14490	14470	15120	14220	531589	7821984310	00	0.00	N	2	320
486	20230808	14170	14600	14600	13910	456936	6212724590	00	0.00	N	5	-260
487	20230807	14430	14200	14740	13680	326896	4710605850	00	0.00	N	2	280
488	20230804	14150	13460	14330	13200	93042	1302825730	00	0.00	N	2	630
489	20230803	13520	13520	13680	13180	50822	683657760	00	0.00	N	5	-130
490	20230802	13650	14050	14340	13540	69179	962534340	00	0.00	N	5	-390
491	20230801	14040	13950	14170	13910	55437	776906310	00	0.00	N	2	140
492	20230731	13900	13540	14130	13380	93522	1284541490	00	0.00	N	2	540
493	20230728	13360	12800	13360	12750	55034	722649860	00	0.00	N	2	360
494	20230727	13000	12050	13060	12050	115544	1478111640	00	0.00	N	2	800
495	20230726	12200	13240	13430	12050	164174	2032006210	00	0.00	N	5	-1180
496	20230725	13380	14060	14060	13380	123352	1663600990	00	0.00	N	5	-680
497	20230724	14060	14780	14800	14050	90419	1292772110	00	0.00	N	5	-580
498	20230721	14640	14450	14920	14450	88661	1309459940	00	0.00	N	2	90
499	20230720	14550	14420	14680	14220	73745	1058723600	00	0.00	N	2	130
500	20230719	14420	14520	14760	14380	50147	728171740	00	0.00	N	5	-100
501	20230718	14520	14710	14940	14500	52706	771910280	00	0.00	N	5	-280
502	20230717	14800	14510	14890	14380	47666	697607800	00	0.00	N	2	290
503	20230714	14510	14710	14720	14410	49437	717018240	00	0.00	N	5	-200
504	20230713	14710	14530	14830	14510	43045	633464220	00	0.00	N	2	160
505	20230712	14550	14620	14700	14360	39465	571095180	00	0.00	N	5	-70
506	20230711	14620	14520	14800	14500	30797	450021110	00	0.00	N	2	20
507	20230710	14600	15000	15000	14600	44161	651824800	00	0.00	N	5	-220
508	20230707	14820	14250	14840	14250	65439	951716350	00	0.00	N	2	320
509	20230706	14500	14930	14930	14380	74066	1082434050	00	0.00	N	5	-450
510	20230705	14950	15280	15330	14910	67186	1010775890	00	0.00	N	5	-330
511	20230704	15280	15520	15590	15200	48931	751275580	00	0.00	N	5	-230
512	20230703	15510	15390	15650	15260	50852	783535000	00	0.00	N	2	150
513	20230630	15360	15440	15450	15000	69940	1063613880	00	0.00	N	5	-80
514	20230629	15440	15740	15940	15430	83527	1299371530	00	0.00	N	5	-350
515	20230628	15790	15900	16050	15790	71802	1142811550	00	0.00	N	5	-190
516	20230627	15980	15800	16110	15800	61633	983094240	00	0.00	N	2	230
517	20230626	15750	15890	16050	15680	51647	818283240	00	0.00	N	5	-190
518	20230623	15940	15990	16020	15740	64252	1018402640	00	0.00	N	2	10
519	20230622	15930	15690	16210	15630	80316	1286377450	00	0.00	N	3	0
520	20230621	15930	16470	16470	15920	80487	1294989830	00	0.00	N	5	-310
521	20230620	16240	16350	16470	16070	75945	1233622030	00	0.00	N	5	-90
522	20230619	16330	16530	16630	16210	318396	5231916140	00	0.00	N	2	340
523	20230616	15990	15950	16170	15950	59510	954262790	00	0.00	N	2	30
524	20230615	15960	15840	16090	15840	72051	1149809600	00	0.00	N	2	100
525	20230614	15860	16390	16390	15810	142027	2279896070	00	0.00	N	5	-450
526	20230613	16310	16270	16610	16260	128874	2109622540	00	0.00	N	5	-30
527	20230612	16340	16550	16690	16250	181830	2985216870	00	0.00	N	5	-210
528	20230609	16550	17020	17040	16450	438593	7301258590	00	0.00	N	5	-380
529	20230608	16930	15900	18650	15700	5646413	100776515080	00	0.00	N	2	890
530	20230607	16040	15650	16290	15600	129282	2060233000	00	0.00	N	2	390
531	20230605	15650	15670	15750	15620	35710	559247260	00	0.00	N	5	-10
532	20230602	15660	15630	15860	15630	35669	561189140	00	0.00	N	2	50
533	20230601	15610	15720	15730	15600	31136	486643940	00	0.00	N	5	-120
534	20230531	15730	15900	15960	15710	48220	761508970	00	0.00	N	5	-150
535	20230530	15880	15900	16100	15810	37384	594046210	00	0.00	N	2	60
536	20230526	15820	15840	16000	15720	36695	579204200	00	0.00	N	3	0
537	20230525	15820	16090	16290	15770	49412	790003630	00	0.00	N	5	-270
538	20230524	16090	16280	16300	16030	43973	707421390	00	0.00	N	5	-210
539	20230523	16300	16140	16300	16010	57302	926780500	00	0.00	N	2	190
540	20230522	16110	16190	16240	15880	55141	886884930	00	0.00	N	5	-40
541	20230519	16150	15720	16150	15680	77471	1234585940	00	0.00	N	2	450
542	20230518	15700	15740	15920	15600	82434	1293634330	00	0.00	N	2	110
543	20230517	15590	15480	15660	15410	54229	843167790	00	0.00	N	3	0
544	20230516	15590	16150	16350	15590	139807	2206452080	00	0.00	N	5	-820
545	20230515	16410	17000	17090	16290	120600	2027995080	00	0.00	N	5	-410
546	20230512	16820	16990	17130	16570	161000	2716207920	00	0.00	N	2	330
547	20230511	16490	16410	16730	16310	89142	1475267890	00	0.00	N	2	240
548	20230510	16250	16440	16550	16250	48352	790139290	00	0.00	N	5	-170
549	20230509	16420	16360	16700	16300	74191	1220152120	00	0.00	N	2	90
550	20230508	16330	16490	16500	16170	50254	822055610	00	0.00	N	5	-50
551	20230504	16380	16200	16560	16130	85440	1395530130	00	0.00	N	2	240
552	20230503	16140	16100	16400	16030	83414	1351901650	00	0.00	N	2	140
553	20230502	16000	15650	16130	15650	60417	963881130	00	0.00	N	2	200
554	20230428	15800	16480	16660	15680	112338	1811275820	00	0.00	N	5	-320
555	20230427	16120	15970	16150	15750	57783	926310900	00	0.00	N	2	60
556	20230426	16060	16050	16370	15920	61309	990273360	00	0.00	N	5	-240
557	20230425	16300	16700	16870	16030	102690	1685895960	00	0.00	N	5	-350
558	20230424	16650	17100	17100	16570	107789	1805066370	00	0.00	N	5	-450
559	20230421	17100	17430	17550	17000	112298	1930792620	00	0.00	N	5	-20
560	20230420	17120	17740	17790	17110	150547	2610672880	00	0.00	N	5	-620
561	20230419	17740	17820	17960	17620	88599	1573915400	00	0.00	N	5	-80
562	20230418	17820	18350	18380	17790	141396	2534359380	00	0.00	N	5	-480
563	20230417	18300	18310	18350	17750	155882	2827133850	00	0.00	N	2	70
564	20230414	18230	18620	18630	18100	161854	2957897710	00	0.00	N	5	-200
565	20230413	18430	18020	18700	17580	307821	5630585390	00	0.00	N	2	400
566	20230412	18030	17880	18490	17570	244436	4419437450	00	0.00	N	2	100
567	20230411	17930	17640	18000	17380	215846	3810856080	00	0.00	N	2	390
568	20230410	17540	18210	18300	17420	255255	4488811730	00	0.00	N	5	-670
569	20230407	18210	18230	18700	18140	220679	4063641140	00	0.00	N	2	10
570	20230406	18200	19150	19150	18130	269149	4973261560	00	0.00	N	5	-870
571	20230405	19070	18860	19350	18660	330081	6273800680	00	0.00	N	2	270
572	20230404	18800	18750	19110	18730	210701	3971985300	00	0.00	N	2	70
573	20230403	18730	18960	18980	18550	199788	3752605430	00	0.00	N	5	-100
574	20230331	18830	19900	19910	18500	436017	8266313400	00	0.00	N	5	-1270
575	20230330	20100	19610	20200	19360	670765	13309625310	00	0.00	N	2	620
576	20230329	19480	19620	19750	19200	430995	8371678860	00	0.00	N	5	-130
577	20230328	19610	21250	21500	19550	951605	19278748710	00	0.00	N	5	-1390
578	20230327	21000	22200	22450	20550	2031457	43647496700	00	0.00	N	2	50
579	20230324	20950	20500	21050	19990	1787323	37173969500	00	0.00	N	2	650
580	20230323	20300	20450	21900	19920	4461819	92748294760	00	0.00	N	5	-200
581	20230322	20500	17310	21350	17190	9472096	190744837590	00	0.00	N	2	3360
582	20230321	17140	17520	17900	17010	399603	6937868880	00	0.00	N	5	-250
583	20230320	17390	18110	18250	17300	758286	13455563940	00	0.00	N	5	-90
584	20230317	17480	16910	18160	16780	1385681	24358583700	00	0.00	N	2	1160
585	20230316	16320	16970	16980	16140	398623	6608658050	00	0.00	N	2	200
586	20230315	16120	16000	16470	15990	141728	2303461510	00	0.00	N	2	410
587	20230314	15710	16850	16900	15710	191186	3079819510	00	0.00	N	5	-1140
588	20230313	16850	17130	17140	16300	205354	3438329390	00	0.00	N	5	-310
589	20230310	17160	16680	17370	16430	223543	3807035130	00	0.00	N	2	280
590	20230309	16880	17300	17790	16870	341397	5928966810	00	0.00	N	5	-310
591	20230308	17190	17920	18460	17150	736985	13146055230	00	0.00	N	5	-540
592	20230307	17730	18200	18200	17500	532926	9489185600	00	0.00	N	5	-140
593	20230306	17870	16770	18150	16770	1552434	27483545830	00	0.00	N	2	1300
594	20230303	16570	16750	16930	16460	244093	4079654050	00	0.00	N	2	260
595	20230302	16310	16680	16680	16100	153765	2512195570	00	0.00	N	5	-190
596	20230228	16500	16740	16900	16350	186171	3074807470	00	0.00	N	5	-180
597	20230227	16680	15870	16950	15870	787905	13092629800	00	0.00	N	2	850
598	20230224	15830	16310	16340	15800	121102	1939094520	00	0.00	N	5	-320
599	20230223	16150	15910	16270	15860	167495	2702332730	00	0.00	N	2	250
600	20230222	15900	15800	16360	15730	160933	2585860120	00	0.00	N	5	-50
601	20230221	15950	16060	16190	15800	85968	1379222400	00	0.00	N	5	-60
602	20230220	16010	15700	16120	15460	80871	1280271950	00	0.00	N	2	210
603	20230217	15800	15870	15890	15710	76628	1207896850	00	0.00	N	5	-140
604	20230216	15940	15900	16300	15860	109083	1748509250	00	0.00	N	2	40
605	20230215	15900	16560	16660	15710	189812	3049074060	00	0.00	N	5	-760
606	20230214	16660	16990	17010	16600	119941	2007486260	00	0.00	N	5	-330
607	20230213	16990	16410	17120	16350	217482	3652727290	00	0.00	N	2	540
608	20230210	16450	16950	16950	16450	147861	2449842690	00	0.00	N	5	-310
609	20230209	16760	17000	17090	16760	111412	1881833960	00	0.00	N	5	-240
610	20230208	17000	17110	17300	16910	183555	3138658720	00	0.00	N	5	-80
611	20230207	17080	16990	17100	16830	130891	2220128450	00	0.00	N	2	80
612	20230206	17000	17290	17290	16950	146723	2500409840	00	0.00	N	5	-290
613	20230203	17290	17540	17680	17230	142890	2475596940	00	0.00	N	5	-250
614	20230202	17540	17410	17800	17250	257874	4536833980	00	0.00	N	2	140
615	20230201	17400	17990	18140	17150	398392	7001506850	00	0.00	N	5	-360
616	20230131	17760	17120	18550	17100	1498577	26920867740	00	0.00	N	2	720
617	20230130	17040	17580	17620	17000	286741	4942728600	00	0.00	N	5	-270
618	20230127	17310	17230	17340	16980	324752	5582378680	00	0.00	N	2	120
619	20230126	17190	18500	19130	16920	1228526	22153978260	00	0.00	N	5	-1210
620	20230125	18400	17900	19110	17800	1638231	30319768600	00	0.00	N	2	500
621	20230120	17900	17800	18250	17650	882259	15851367850	00	0.00	N	2	50
622	20230119	17850	17150	19600	17000	5673455	105298532100	00	0.00	N	2	800
623	20230118	17050	16400	17200	15900	869588	14622632450	00	0.00	N	2	650
624	20230117	16400	16200	17050	16200	813271	13576169100	00	0.00	N	2	300
625	20230116	16100	16250	16400	16050	150260	2437229700	00	0.00	N	5	-150
626	20230113	16250	15900	16400	15900	173305	2805384550	00	0.00	N	2	300
627	20230112	15950	16600	16650	15850	229094	3690070800	00	0.00	N	5	-500
628	20230111	16450	16650	16700	16100	290605	4756358850	00	0.00	N	5	-100
629	20230110	16550	16450	17400	16250	1412524	23948630600	00	0.00	N	2	150
630	20230109	16400	16500	16650	15900	843111	13755207700	00	0.00	N	2	700
631	20230106	15700	15150	16200	15150	387229	6130236300	00	0.00	N	2	450
632	20230105	15250	15950	16350	15250	606905	9664579650	00	0.00	N	5	-500
633	20230104	15750	15600	16000	15300	687726	10804276200	00	0.00	N	2	550
634	20230103	15200	15100	16500	14850	2376834	37237265700	00	0.00	N	2	800
635	20230102	14400	14750	14900	14050	106574	1540340600	00	0.00	N	5	-350
636	20221229	14750	14650	14950	14450	83993	1233330650	00	0.00	N	5	-100
637	20221228	14850	14550	15100	14550	63826	951564450	02	0.00	N	3	0
638	20221227	14850	14500	14950	14500	79302	1169864100	00	0.00	N	2	400
639	20221226	14450	14600	14850	14400	64230	937432850	00	0.00	N	5	-250
640	20221223	14700	15000	15150	14550	82159	1212246500	00	0.00	N	5	-600
641	20221222	15300	15350	15450	15250	50843	779089500	00	0.00	N	3	0
642	20221221	15300	15550	15650	15150	100916	1545215250	00	0.00	N	5	-350
643	20221220	15650	15800	16150	15250	148512	2332645450	00	0.00	N	5	-200
644	20221219	15850	15400	16050	15400	106198	1680899350	00	0.00	N	2	300
645	20221216	15550	15600	15900	15500	75873	1189267250	00	0.00	N	5	-450
646	20221215	16000	15850	16200	15750	85645	1369651450	00	0.00	N	2	50
647	20221214	15950	16050	16200	15800	113592	1819233750	00	0.00	N	2	100
648	20221213	15850	15750	16000	15700	125996	1995406650	00	0.00	N	2	450
649	20221212	15400	15650	15700	15400	78559	1218163100	00	0.00	N	5	-250
650	20221209	15650	15550	15750	15100	131990	2036710900	00	0.00	N	2	150
651	20221208	15500	15650	16000	15400	86128	1346355050	00	0.00	N	5	-250
652	20221207	15750	15950	16150	15450	135616	2131310000	00	0.00	N	5	-450
653	20221206	16200	16450	16750	16200	124878	2051078700	00	0.00	N	5	-500
654	20221205	16700	16850	17150	16550	104457	1757451750	00	0.00	N	5	-50
655	20221202	16750	16900	17050	16600	131655	2213435050	00	0.00	N	3	0
656	20221201	16750	16850	17200	16750	222318	3772955800	00	0.00	N	2	100
657	20221130	16650	16750	16900	16400	102450	1706759450	00	0.00	N	5	-100
658	20221129	16750	16300	17250	16300	278637	4663286400	00	0.00	N	2	250
659	20221128	16500	17100	17150	16200	235643	3883030400	00	0.00	N	5	-600
660	20221125	17100	17600	17600	17050	173901	2995377800	00	0.00	N	5	-400
661	20221124	17500	17350	17550	16750	326964	5620638600	00	0.00	N	2	250
662	20221123	17250	17550	17750	17050	295448	5120860700	00	0.00	N	5	-100
663	20221122	17350	17200	17800	17150	545020	9529945350	00	0.00	N	2	200
664	20221121	17150	17500	18000	16950	886018	15479147100	00	0.00	N	2	200
665	20221118	16950	17000	17750	16700	1236071	21223010200	00	0.00	N	2	350
666	20221117	16600	15500	18100	15500	3583877	61072313500	00	0.00	N	2	950
667	20221116	15650	15800	15850	15400	117485	1830417350	00	0.00	N	5	-100
668	20221115	15750	15700	15800	15500	125120	1957498350	00	0.00	N	2	100
669	20221114	15650	15650	16000	15450	275278	4342073600	00	0.00	N	2	150
670	20221111	15500	15600	15850	15400	331811	5181898350	00	0.00	N	2	400
671	20221110	15100	15200	15400	15050	108063	1638976200	00	0.00	N	5	-300
672	20221109	15400	15500	15650	15250	162940	2518789500	00	0.00	N	2	50
673	20221108	15350	15300	15650	15200	160399	2474582600	00	0.00	N	2	150
674	20221107	15200	15350	15400	15150	72941	1113683300	00	0.00	N	5	-250
675	20221104	15450	15300	15600	15150	122088	1878840300	00	0.00	N	3	0
676	20221103	15450	14650	15450	14350	194104	2925206950	00	0.00	N	2	350
677	20221102	15100	15350	15600	14950	209406	3179496100	00	0.00	N	5	-250
678	20221101	15350	14950	15350	14750	209348	3176689200	00	0.00	N	2	500
679	20221031	14850	15100	15200	14800	115718	1734718900	00	0.00	N	3	0
680	20221028	14850	14700	16000	14500	1123334	17347188200	00	0.00	N	2	450
681	20221027	14400	14450	14550	14200	111141	1600762400	00	0.00	N	2	100
682	20221026	14300	15000	15100	14200	151966	2203685050	00	0.00	N	5	-550
683	20221025	14850	15450	15450	14850	137523	2077741350	00	0.00	N	5	-350
684	20221024	15200	15300	15600	15050	165517	2541331650	00	0.00	N	2	200
685	20221021	15000	15350	15650	14900	204475	3134068750	00	0.00	N	5	-150
686	20221020	15150	15700	15700	15000	134102	2050154550	00	0.00	N	5	-400
687	20221019	15550	15650	16100	15400	379543	5980280900	00	0.00	N	2	50
688	20221018	15500	15400	15600	15000	344617	5285979050	00	0.00	N	2	500
689	20221017	15000	14550	15200	14400	228285	3407031200	00	0.00	N	2	50
690	20221014	14950	14950	15400	14850	255367	3855484000	00	0.00	N	2	350
691	20221013	14600	14900	15550	14500	238475	3558252050	00	0.00	N	5	-500
692	20221012	15100	14450	15700	14450	496577	7550043500	00	0.00	N	2	600
693	20221011	14500	15150	15300	14500	158620	2341050550	00	0.00	N	5	-1050
694	20221007	15550	15400	16300	15400	485271	7713724500	00	0.00	N	5	-50
695	20221006	15600	15600	16000	15450	299027	4707992900	00	0.00	N	2	300
696	20221005	15300	15050	16750	15000	1390626	22213282600	00	0.00	N	2	600
697	20221004	14700	14500	15150	14350	463963	6846391100	00	0.00	N	2	500
698	20220930	14200	14350	14900	13950	384629	5515843800	00	0.00	N	5	-550
699	20220929	14750	16350	16500	14750	390521	6097077550	00	0.00	N	5	-1250
700	20220928	16000	17900	18350	16000	596437	10275218000	00	0.00	N	5	-1600
701	20220927	17600	18400	18450	17050	794932	14008746700	00	0.00	N	5	-1700
702	20220926	19300	17950	21600	17950	1404304	28115362700	00	0.00	N	2	750
703	20220923	18550	19900	20250	18550	451640	8739651250	00	0.00	N	5	-2250
704	20220922	20800	21150	21700	20400	331248	6925647400	00	0.00	N	5	-700
705	20220921	21500	21350	21750	20500	375513	7971444800	00	0.00	N	2	150
706	20220920	21350	20050	22800	19700	1827312	39714347900	00	0.00	N	2	1700
707	20220919	19650	18000	21950	17800	1761430	36217617100	00	0.00	N	2	1750
708	20220916	17900	17800	18400	17600	102726	1849950350	00	0.00	N	2	50
709	20220915	17850	18150	18250	17700	105122	1883619750	00	0.00	N	3	0
710	20220914	17850	17800	18100	17550	123071	2197810750	00	0.00	N	5	-700
711	20220913	18550	18050	18700	18050	141788	2618306350	00	0.00	N	2	600
712	20220908	17950	17950	18850	17900	234363	4291550650	00	0.00	N	3	0
713	20220907	17950	19250	19300	17950	225015	4145559500	00	0.00	N	5	-1650
714	20220906	19600	21950	24100	19250	1299547	28264603200	01	-50.00	N	2	300
715	20220905	19300	19625	19925	18925	441278	8521755400	00	0.00	N	5	-350
716	20220902	19650	20425	20725	19650	393540	7897147950	00	0.00	N	5	-775
717	20220901	20425	20375	20875	20025	569112	11663606400	00	0.00	N	2	50
718	20220831	20375	19500	20400	19175	505614	10108108150	00	0.00	N	2	775
719	20220830	19600	19075	19700	19075	317862	6171136200	00	0.00	N	2	400
720	20220829	19200	18975	19375	18900	375634	7190169350	00	0.00	N	5	-625
721	20220826	19825	20425	20675	19700	570688	11497862300	00	0.00	N	5	-725
722	20220825	20550	20575	20750	20050	748188	15262447000	00	0.00	N	2	25
723	20220824	20525	21225	21600	20025	1244126	25722303150	00	0.00	N	5	-575
724	20220823	21100	18650	23800	18075	5856322	130167807200	00	0.00	N	2	2375
725	20220822	18725	19400	19900	18725	670204	13047091800	00	0.00	N	5	-625
726	20220819	19350	19000	19675	19000	759382	14689768800	00	0.00	N	2	575
727	20220818	18775	18650	19250	18500	371124	7035893400	00	0.00	N	5	-175
728	20220817	18950	19225	19225	18175	439246	8248097300	00	0.00	N	5	-275
729	20220816	19225	18400	19500	18225	1253896	23937080200	00	0.00	N	2	1125
730	20220812	18100	17900	18600	17825	504328	9228676150	00	0.00	N	2	125
731	20220811	17975	17800	18275	17725	388762	7003829600	00	0.00	N	2	150
732	20220810	17825	18450	18475	17825	494848	8945796350	00	0.00	N	5	-1075
733	20220809	18900	18950	19150	18550	814526	15391998500	00	0.00	N	2	25
734	20220808	18875	17500	21250	17500	9267884	185818691500	00	0.00	N	2	2125
735	20220805	16750	16700	16825	16350	188448	3128769950	00	0.00	N	2	25
736	20220804	16725	16475	16750	16000	356028	5845986300	00	0.00	N	2	575
737	20220803	16150	16250	16300	15875	153946	2475165950	00	0.00	N	2	75
738	20220802	16075	15575	16750	15525	933254	15114993600	00	0.00	N	2	650
739	20220801	15425	15225	15725	15150	219550	3381743400	00	0.00	N	2	350
740	20220729	15075	15025	15375	14950	127654	1936034450	00	0.00	N	2	200
741	20220728	14875	15250	15250	14850	110838	1670216600	00	0.00	N	5	-250
742	20220727	15125	14950	15125	14775	101804	1515247450	00	0.00	N	2	225
743	20220726	14900	14575	14925	14550	60852	899868750	00	0.00	N	2	175
744	20220725	14725	14575	14850	14250	78862	1152109200	00	0.00	N	2	25
745	20220722	14700	15100	15125	14650	92512	1372652900	00	0.00	N	5	-400
746	20220721	15100	14950	15450	14925	142176	2155582750	00	0.00	N	2	50
747	20220720	15050	15250	15275	14850	185642	2791130450	00	0.00	N	2	375
748	20220719	14675	14750	15100	13950	190898	2817701300	00	0.00	N	5	-50
749	20220718	14725	14650	15100	14575	193226	2866772850	00	0.00	N	2	275
750	20220715	14450	14400	14575	13850	139592	1986815850	00	0.00	N	2	25
751	20220714	14425	14475	14950	14275	278172	4079386200	00	0.00	N	5	-100
752	20220713	14525	13875	15400	13725	875240	12839358050	00	0.00	N	2	625
753	20220712	13900	14175	14900	13775	447528	6454955500	00	0.00	N	5	-275
754	20220711	14175	14650	14950	14175	232096	3362818500	00	0.00	N	5	-575
755	20220708	14750	14675	15700	14525	743434	11148393400	00	0.00	N	5	-300
756	20220707	15050	12925	16200	12900	2745998	41168314650	00	0.00	N	2	2200
757	20220706	12850	12900	13200	12750	98468	1280447100	00	0.00	N	5	-150
758	20220705	13000	12500	13500	12475	121388	1567611050	00	0.00	N	2	525
759	20220704	12475	12600	12725	12150	80702	1004618650	00	0.00	N	5	-100
760	20220701	12575	13000	13400	12450	68418	883981950	00	0.00	N	5	-525
761	20220630	13100	13575	13775	13100	130754	1748988400	00	0.00	N	5	-425
762	20220629	13525	13175	13575	13050	83092	1107737200	00	0.00	N	2	75
763	20220628	13450	13475	13750	13125	166944	2232835350	00	0.00	N	5	-75
764	20220627	13525	13000	13675	12800	145664	1953156750	00	0.00	N	2	725
765	20220624	12800	12300	12925	12300	130038	1650928550	00	0.00	N	2	400
766	20220623	12400	13400	13625	12400	198754	2561534300	00	0.00	N	5	-1200
767	20220622	13600	13850	13900	13250	155620	2108243900	00	0.00	N	5	-250
768	20220621	13850	13425	13875	13300	103044	1410831950	00	0.00	N	2	275
769	20220620	13575	14450	14450	13300	144168	1960773500	00	0.00	N	5	-775
770	20220617	14350	14200	14950	13950	203548	2934382900	00	0.00	N	3	0
771	20220616	14350	15450	15625	14325	178870	2666222900	00	0.00	N	5	-725
772	20220615	15075	15700	16000	14825	160070	2447081550	00	0.00	N	5	-925
773	20220614	16000	15900	16325	15550	134828	2137639850	00	0.00	N	5	-425
774	20220613	16425	17325	17500	16425	116594	1967041150	00	0.00	N	5	-1325
775	20220610	17750	17650	18150	17350	93320	1657827850	00	0.00	N	2	75
776	20220609	17675	17525	18250	17475	132808	2372880050	00	0.00	N	5	-25
777	20220608	17700	18150	18250	17675	87698	1570665250	00	0.00	N	5	-450
778	20220607	18150	18350	18600	18025	120544	2209724350	00	0.00	N	5	-125
779	20220603	18275	18450	18550	18200	99012	1815110500	00	0.00	N	5	-175
780	20220602	18450	18125	18675	17750	325090	5946062950	00	0.00	N	2	475
781	20220531	17975	18925	18925	17850	245454	4457083950	00	0.00	N	5	-725
782	20220530	18700	18525	18850	18525	66144	1237076450	00	0.00	N	2	325
783	20220527	18375	18700	18775	18200	72944	1344767150	00	0.00	N	5	-200
784	20220526	18575	19075	19150	18300	157840	2957654050	00	0.00	N	5	-550
785	20220525	19125	18150	19225	17625	532940	10080016950	00	0.00	N	2	1125
786	20220524	18000	18150	18725	18000	290312	5325886200	00	0.00	N	5	-150
787	20220523	18150	18075	18375	17600	220910	3977147150	00	0.00	N	2	475
788	20220520	17675	17475	17925	17225	143290	2517962400	00	0.00	N	2	200
789	20220519	17475	17375	17550	17325	119952	2088737500	00	0.00	N	5	-350
790	20220518	17825	17550	18500	17300	536058	9645029500	00	0.00	N	2	400
791	20220517	17425	17325	17550	16975	101932	1762544700	00	0.00	N	2	175
792	20220516	17250	17075	17700	17075	116246	2021845900	00	0.00	N	2	275