KissMeData/083930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	16240	15230	16670	15230	312129	5043534945	00	0.00	N	2	1010
3	20250313	15230	15420	15660	15190	157385	2430892830	00	0.00	N	2	40
4	20250312	15190	15030	15300	14920	131081	1986274510	00	0.00	N	2	410
5	20250311	14780	14580	14780	14230	102916	1494040855	00	0.00	N	5	-150
6	20250310	14930	14850	15020	14650	103445	1537755380	00	0.00	N	2	50
7	20250307	14880	14750	15000	14730	102410	1519648885	00	0.00	N	2	30
8	20250306	14850	15350	15360	14800	120789	1806156050	00	0.00	N	5	-430
9	20250305	15280	15230	15460	15140	120992	1843748755	00	0.00	N	2	50
10	20250304	15230	15460	15620	15000	96511	1470835650	00	0.00	N	5	-400
11	20250228	15630	15710	15900	15500	123228	1929641050	00	0.00	N	5	-520
12	20250227	16150	16690	16770	16060	145779	2376200360	00	0.00	N	5	-470
13	20250226	16620	16750	16890	16520	141217	2352685840	00	0.00	N	5	-250
14	20250225	16870	17100	17240	16750	149010	2521432980	00	0.00	N	5	-220
15	20250224	17090	16890	17090	16590	217079	3646670270	00	0.00	N	3	0
16	20250221	17090	17000	17360	16970	267485	4573414060	00	0.00	N	2	70
17	20250220	17020	17300	17600	16780	489146	8394805060	00	0.00	N	2	90
18	20250219	16930	17180	17410	16630	363453	6211913250	00	0.00	N	5	-240
19	20250218	17170	17480	17480	17060	248804	4271489030	00	0.00	N	2	10
20	20250217	17160	17030	17400	16980	396340	6790422320	00	0.00	N	2	230
21	20250214	16930	17060	17290	16850	345410	5881179710	00	0.00	N	5	-360
22	20250213	17290	17080	17310	16300	767057	12849040890	00	0.00	N	2	490
23	20250212	16800	18070	18380	16780	2977010	52652316680	00	0.00	N	2	1220
24	20250211	15580	14800	17600	14510	2506348	40991778500	00	0.00	N	2	920
25	20250210	14660	14450	14880	14110	173765	2527773570	00	0.00	N	5	-40
26	20250207	14700	14750	15120	14100	420051	6151946630	00	0.00	N	2	290
27	20250206	14410	14500	14500	13690	555010	7851490190	00	0.00	N	2	1400
28	20250205	13010	12980	13220	12910	84284	1098213350	00	0.00	N	2	70
29	20250204	12940	13570	13680	12600	165989	2200957000	00	0.00	N	5	-410
30	20250203	13350	14740	15820	12800	1033774	14794370930	00	0.00	N	5	-1450
31	20250131	14800	14360	14870	13810	191902	2783865860	00	0.00	N	2	400
32	20250124	14400	14210	14680	14180	43310	622109630	00	0.00	N	2	140
33	20250123	14260	14590	14590	14190	59671	857540330	00	0.00	N	5	-330
34	20250122	14590	14350	14910	14270	89990	1325231680	00	0.00	N	2	240
35	20250121	14350	14390	14900	14000	203775	2933200630	00	0.00	N	2	350
36	20250120	14000	13400	14090	13200	151104	2057580320	00	0.00	N	2	850
37	20250117	13150	12770	14040	12640	337297	4509927910	00	0.00	N	2	450
38	20250116	12700	12710	12870	12660	22260	284096100	00	0.00	N	3	0
39	20250115	12700	12650	12820	12460	30587	386493290	00	0.00	N	2	110
40	20250114	12590	12510	12640	12430	15691	196424530	00	0.00	N	2	80
41	20250113	12510	12700	12710	12460	20137	252455680	00	0.00	N	5	-220
42	20250110	12730	12900	12900	12570	19495	246747970	00	0.00	N	5	-40
43	20250109	12770	12890	12890	12510	26049	329362310	00	0.00	N	5	-30
44	20250108	12800	12790	12930	12600	32678	417648140	00	0.00	N	2	170
45	20250107	12630	12760	12800	12530	19603	247123500	00	0.00	N	5	-140
46	20250106	12770	12300	12780	12300	25628	323128900	00	0.00	N	2	500
47	20250103	12270	11820	12270	11820	22082	268925190	00	0.00	N	2	330
48	20250102	11940	12020	12200	11840	16710	199098240	00	0.00	N	5	-80
49	20241230	12020	11650	12170	11610	23184	273236260	00	0.00	N	2	150
50	20241227	11870	12130	12140	11750	15786	187663470	02	0.00	N	5	-240
51	20241226	12110	12330	12550	12010	25766	312185760	00	0.00	N	5	-220
52	20241224	12330	12490	12600	12290	14310	177634770	00	0.00	N	5	-160
53	20241223	12490	12520	12590	12240	31038	386315290	00	0.00	N	2	220
54	20241220	12270	12780	12780	12200	25183	313367110	00	0.00	N	5	-340
55	20241219	12610	12500	12870	12470	35791	450074700	00	0.00	N	5	-320
56	20241218	12930	13040	13250	12690	122694	1577150040	00	0.00	N	5	-90
57	20241217	13020	13040	13170	12810	21467	279361510	00	0.00	N	5	-20
58	20241216	13040	12860	13200	12860	31962	415756780	00	0.00	N	2	290
59	20241213	12750	12330	12810	12330	28010	353628970	00	0.00	N	2	310
60	20241212	12440	12510	12510	12180	41544	513649580	00	0.00	N	2	340
61	20241211	12100	12090	12440	11970	41842	511312380	00	0.00	N	2	200
62	20241210	11900	11060	11930	11060	67717	793902560	00	0.00	N	2	940
63	20241209	10960	12160	12160	10740	126942	1422573110	00	0.00	N	5	-1210
64	20241206	12170	12340	12540	11990	44734	545543550	00	0.00	N	5	-270
65	20241205	12440	12500	12650	12360	43227	539037210	00	0.00	N	5	-40
66	20241204	12480	12730	12940	12480	83047	1049773400	00	0.00	N	5	-390
67	20241203	12870	12640	12980	12640	39950	514063520	00	0.00	N	2	180
68	20241202	12690	12980	13290	12680	62448	804769020	00	0.00	N	5	-320
69	20241129	13010	13460	13520	12980	49046	644642880	00	0.00	N	5	-500
70	20241128	13510	13700	13700	13410	30604	413644120	00	0.00	N	5	-50
71	20241127	13560	13790	13810	13500	46984	639190550	00	0.00	N	5	-230
72	20241126	13790	13810	14250	13520	62032	854632150	00	0.00	N	2	290
73	20241125	13500	13100	13500	13030	21740	288765510	00	0.00	N	2	440
74	20241122	13060	12910	13380	12910	32216	422639430	00	0.00	N	2	70
75	20241121	12990	13160	13160	12950	34293	445910440	00	0.00	N	5	-170
76	20241120	13160	13090	13320	12980	27339	358233910	00	0.00	N	5	-20
77	20241119	13180	13180	13590	13090	20196	265997350	00	0.00	N	5	-140
78	20241118	13320	13450	13590	13100	36023	479818830	00	0.00	N	5	-150
79	20241115	13470	13240	13470	12700	64128	842006350	00	0.00	N	2	10
80	20241114	13460	14270	14300	13450	43528	603217640	00	0.00	N	5	-810
81	20241113	14270	14600	14740	14170	65251	934618630	00	0.00	N	5	-440
82	20241112	14710	14990	14990	14450	53948	786273830	00	0.00	N	5	-280
83	20241111	14990	15350	16500	14850	362501	5647296000	00	0.00	N	5	-340
84	20241108	15330	15160	15420	15100	28090	427491220	00	0.00	N	2	60
85	20241107	15270	15410	15550	15040	51195	778409980	00	0.00	N	5	-140
86	20241106	15410	16110	16540	15390	108850	1736164100	00	0.00	N	5	-540
87	20241105	15950	15880	16160	15790	23376	374579340	00	0.00	N	2	50
88	20241104	15900	15790	16020	15540	37286	590586500	00	0.00	N	2	400
89	20241101	15500	15550	15800	15410	26875	417106180	00	0.00	N	5	-150
90	20241031	15650	15510	15900	15430	26568	416769120	00	0.00	N	5	-30
91	20241030	15680	15560	15820	15400	58102	910203650	00	0.00	N	2	80
92	20241029	15600	15120	15730	14930	81099	1251960100	00	0.00	N	2	350
93	20241028	15250	14800	15270	14700	58840	886259230	00	0.00	N	2	550
94	20241025	14700	14370	14700	14370	41369	602945470	00	0.00	N	2	330
95	20241024	14370	14400	14600	14220	31651	456031360	00	0.00	N	5	-280
96	20241023	14650	14060	14760	13870	118508	1710448210	00	0.00	N	2	550
97	20241022	14100	13400	14730	12950	218751	3052476100	00	0.00	N	2	610
98	20241021	13490	13410	13600	13370	16653	224040380	00	0.00	N	2	80
99	20241018	13410	13610	13740	13350	13440	180844760	00	0.00	N	5	-200
100	20241017	13610	13540	13720	13500	19772	268532970	00	0.00	N	2	20
101	20241016	13590	14040	14040	13450	45310	616036300	00	0.00	N	5	-320
102	20241015	13910	13960	14200	13900	35917	503223710	00	0.00	N	5	-110
103	20241014	14020	14250	14280	13850	21971	309819850	00	0.00	N	5	-120
104	20241011	14140	14330	14390	14110	22356	317288180	00	0.00	N	5	-210
105	20241010	14350	14240	15250	14130	145121	2120947330	00	0.00	N	2	160
106	20241008	14190	14150	14240	13990	24641	347590130	00	0.00	N	2	90
107	20241007	14100	13860	14180	13850	18230	256217820	00	0.00	N	2	240
108	20241004	13860	13650	14070	13640	17944	248883070	00	0.00	N	2	210
109	20241002	13650	13910	14040	13600	27168	374882860	00	0.00	N	5	-390
110	20240930	14040	14390	14390	13920	14879	209429890	00	0.00	N	5	-300
111	20240927	14340	14370	14600	14250	26385	378943610	00	0.00	N	5	-70
112	20240926	14410	14100	14440	13920	39593	560282210	00	0.00	N	2	370
113	20240925	14040	14200	14250	13950	19828	279806170	00	0.00	N	3	0
114	20240924	14040	13850	14190	13850	21998	308654280	00	0.00	N	2	60
115	20240923	13980	13900	14060	13560	36929	514268680	00	0.00	N	2	210
116	20240920	13770	13810	13950	13640	27202	374485690	00	0.00	N	2	180
117	20240919	13590	13800	13800	13340	34946	472322040	00	0.00	N	5	-210
118	20240913	13800	13550	13830	13470	22979	313573530	00	0.00	N	2	210
119	20240912	13590	13200	13620	13200	41790	561507970	00	0.00	N	2	250
120	20240911	13340	13100	13410	13100	17520	232520590	00	0.00	N	2	240
121	20240910	13100	13160	13170	12940	23454	306209180	00	0.00	N	5	-60
122	20240909	13160	12850	13250	12600	31143	406333170	00	0.00	N	2	130
123	20240906	13030	13030	14260	12870	117754	1562355100	00	0.00	N	5	-40
124	20240905	13070	13350	13590	13000	114073	1502599610	00	0.00	N	5	-310
125	20240904	13380	13830	13860	13340	111677	1510258370	00	0.00	N	5	-880
126	20240903	14260	14870	15400	14200	94944	1396292010	00	0.00	N	5	-340
127	20240902	14600	14720	14760	14400	17810	258917540	00	0.00	N	5	-110
128	20240830	14710	14490	14840	14370	27592	401179590	00	0.00	N	2	420
129	20240829	14290	14020	14300	13850	27148	383728490	00	0.00	N	2	160
130	20240828	14130	14300	14530	14090	22146	314133620	00	0.00	N	5	-170
131	20240827	14300	14400	14590	14120	12861	184076260	00	0.00	N	5	-140
132	20240826	14440	14950	14950	14360	16949	247813940	00	0.00	N	5	-360
133	20240823	14800	14590	15100	14590	18719	276529720	00	0.00	N	5	-160
134	20240822	14960	15410	15410	14800	62289	937800280	00	0.00	N	5	-280
135	20240821	15240	15750	15800	15010	72329	1102418790	00	0.00	N	5	-580
136	20240820	15820	15220	15950	15170	73311	1144316490	00	0.00	N	2	650
137	20240819	15170	15300	15520	14980	60641	925172130	00	0.00	N	2	230
138	20240816	14940	15100	15200	14820	35756	533818290	00	0.00	N	2	40
139	20240814	14900	15230	16100	14850	211628	3265772430	00	0.00	N	5	-220
140	20240813	15120	14680	15370	14590	115266	1738923850	00	0.00	N	2	550
141	20240812	14570	14380	14720	14180	42402	617625690	00	0.00	N	2	390
142	20240809	14180	14060	14340	13930	30631	432308260	00	0.00	N	2	290
143	20240808	13890	13700	14050	13630	20281	280233570	00	0.00	N	5	-20
144	20240807	13910	13560	14250	13410	53255	736090540	00	0.00	N	2	350
145	20240806	13560	13510	14110	13410	93766	1290778150	00	0.00	N	2	170
146	20240805	13390	14650	14680	12640	188128	2614977410	00	0.00	N	5	-1470
147	20240802	14860	14780	15200	14110	214202	3167410760	00	0.00	N	5	-20
148	20240801	14880	14450	15100	14450	85044	1259637480	00	0.00	N	2	490
149	20240731	14390	14100	14490	14100	57842	827395270	00	0.00	N	2	200
150	20240730	14190	14450	14530	13940	108270	1530471550	00	0.00	N	5	-350
151	20240729	14540	14550	14760	14260	130585	1888323050	00	0.00	N	5	-30
152	20240726	14570	15190	15280	14570	80647	1192497760	00	0.00	N	5	-630
153	20240725	15200	15390	15500	14310	110680	1676092610	00	0.00	N	5	-400
154	20240724	15600	15400	15740	15400	31210	486312910	00	0.00	N	3	0
155	20240723	15600	15530	15830	15470	66112	1035028960	00	0.00	N	2	120
156	20240722	15480	16110	16110	15200	86095	1326934760	00	0.00	N	5	-490
157	20240719	15970	15610	15970	15430	46949	741472580	00	0.00	N	2	380
158	20240718	15590	15630	15770	15370	69444	1079239690	00	0.00	N	5	-190
159	20240717	15780	16280	16280	15700	101754	1619077320	00	0.00	N	5	-320
160	20240716	16100	16500	16610	16050	49301	797927510	00	0.00	N	5	-400
161	20240715	16500	16500	16670	16080	66068	1082922750	00	0.00	N	3	0
162	20240712	16500	16920	17030	16450	131132	2181764250	00	0.00	N	5	-500
163	20240711	17000	17390	18100	17000	242700	4237680680	00	0.00	N	5	-190
164	20240710	17190	16820	17390	16590	101278	1714996090	00	0.00	N	2	370
165	20240709	16820	17170	17170	16780	59998	1014134460	00	0.00	N	5	-130
166	20240708	16950	17690	17690	16920	69868	1198907890	00	0.00	N	5	-470
167	20240705	17420	17520	17950	17340	114594	2016875790	00	0.00	N	2	40
168	20240704	17380	16860	17980	16860	248286	4307174690	00	0.00	N	2	530
169	20240703	16850	17110	17330	16820	78591	1335772690	00	0.00	N	5	-40
170	20240702	16890	17400	17570	16680	232158	3923986530	00	0.00	N	5	-510
171	20240701	17400	18140	18270	17300	180621	3218078710	00	0.00	N	5	-890
172	20240628	18290	18380	18770	18140	95116	1738674000	00	0.00	N	5	-90
173	20240627	18380	18990	19800	18000	250388	4638845400	00	0.00	N	5	-580
174	20240626	18960	18500	18990	18240	96188	1792475360	00	0.00	N	2	730
175	20240625	18230	19130	19560	18170	285884	5277501040	00	0.00	N	5	-1080
176	20240624	19310	20300	20350	19040	234196	4574286180	00	0.00	N	5	-640
177	20240621	19950	19870	20400	19600	184911	3690971700	00	0.00	N	5	-20
178	20240620	19970	20650	21100	19870	146745	2966652370	00	0.00	N	5	-630
179	20240619	20600	20150	20650	19860	277660	5638840580	00	0.00	N	2	450
180	20240618	20150	20350	20800	19950	155531	3155739580	00	0.00	N	5	-200
181	20240617	20350	20550	21400	20200	217171	4508496400	00	0.00	N	5	-50
182	20240614	20400	20050	21100	19840	329889	6811548420	00	0.00	N	2	350
183	20240613	20050	19740	20800	19630	423432	8580274800	00	0.00	N	2	310
184	20240612	19740	19700	20250	19320	352410	6949576980	00	0.00	N	2	140
185	20240611	19600	18020	19600	17970	568113	10853425960	00	0.00	N	2	1530
186	20240610	18070	17750	18150	17750	37264	670154170	00	0.00	N	2	190
187	20240607	17880	17980	18150	17820	69785	1252323860	00	0.00	N	5	-100
188	20240605	17980	18230	18870	17900	170421	3116210590	00	0.00	N	5	-20
189	20240604	18000	18270	18470	18000	62887	1147114620	00	0.00	N	5	-520
190	20240603	18520	18200	18790	18020	111705	2064475680	00	0.00	N	2	510
191	20240531	18010	17850	18180	17760	57039	1025779680	00	0.00	N	2	170
192	20240530	17840	17790	18130	17670	63805	1142456570	00	0.00	N	2	50
193	20240529	17790	18340	18490	17790	84305	1529010250	00	0.00	N	5	-280
194	20240528	18070	17690	18280	17550	90863	1636727050	00	0.00	N	2	460
195	20240527	17610	18130	18130	17500	142252	2520965650	00	0.00	N	5	-520
196	20240524	18130	18320	18540	17930	103625	1885477910	00	0.00	N	5	-280
197	20240523	18410	18740	18770	18350	66390	1229311040	00	0.00	N	5	-50
198	20240522	18460	18510	18760	18270	91925	1705639400	00	0.00	N	5	-40
199	20240521	18500	17810	18550	17800	87734	1607605210	00	0.00	N	2	640
200	20240520	17860	18000	18130	17810	39747	713874730	00	0.00	N	5	-10
201	20240517	17870	18370	18370	17690	128764	2301373180	00	0.00	N	5	-500
202	20240516	18370	18400	18560	18250	68631	1263408510	00	0.00	N	2	20
203	20240514	18350	18400	18860	18140	130361	2389301400	00	0.00	N	5	-150
204	20240513	18500	19220	19230	18370	200257	3753394310	00	0.00	N	5	-720
205	20240510	19220	19110	19560	18940	277372	5339251170	00	0.00	N	2	170
206	20240509	19050	19190	19440	19010	238414	4580623750	00	0.00	N	5	-150
207	20240508	19200	18740	19370	18470	418050	7918216780	00	0.00	N	2	400
208	20240507	18800	18960	19050	18440	306151	5738558940	00	0.00	N	3	0
209	20240503	18800	18870	19190	18510	336884	6341274950	00	0.00	N	5	-70
210	20240502	18870	18400	20500	18040	3168999	61978610550	00	0.00	N	2	570
211	20240430	18300	17700	18800	17500	1160911	21133401520	00	0.00	N	2	690
212	20240429	17610	18650	18650	17610	612580	10977305440	00	0.00	N	5	-910
213	20240426	18520	17360	18990	16680	3534733	64226611460	00	0.00	N	2	2370
214	20240425	16150	15690	16420	15540	102604	1647723270	00	0.00	N	2	460
215	20240424	15690	14880	15850	14880	129726	2011834840	00	0.00	N	2	900
216	20240423	14790	14730	14980	14370	56807	834810320	00	0.00	N	2	60
217	20240422	14730	15260	15400	14600	90086	1348709660	00	0.00	N	5	-690
218	20240419	15420	15690	15830	15110	72989	1122397490	00	0.00	N	5	-510
219	20240418	15930	15450	15990	15450	37585	595116980	00	0.00	N	2	400
220	20240417	15530	15560	15870	15400	40906	641059150	00	0.00	N	5	-30
221	20240416	15560	15620	15920	15470	45693	714333290	00	0.00	N	5	-370
222	20240415	15930	15640	15960	15240	67681	1048605700	00	0.00	N	2	210
223	20240412	15720	15580	16030	15390	60752	957553170	00	0.00	N	2	140
224	20240411	15580	15480	15710	15270	50735	784877230	00	0.00	N	5	-220
225	20240409	15800	15710	15870	15550	41138	647546460	00	0.00	N	2	80
226	20240408	15720	15930	15980	15400	135933	2129858400	00	0.00	N	2	30
227	20240405	15690	16180	16340	15630	277496	4407350480	00	0.00	N	5	-740
228	20240404	16430	16840	16840	16130	109865	1794460590	00	0.00	N	5	-80
229	20240403	16510	16600	16800	16420	52022	859653410	00	0.00	N	5	-310
230	20240402	16820	16790	17050	16590	78456	1314152340	00	0.00	N	2	110
231	20240401	16710	17030	17200	16680	123276	2073004210	00	0.00	N	5	-410
232	20240329	17120	16920	17400	16920	150763	2592649480	00	0.00	N	2	150
233	20240328	16970	16940	17580	16880	314438	5404148330	00	0.00	N	2	40
234	20240327	16930	16500	17280	16500	307183	5221682150	00	0.00	N	2	620
235	20240326	16310	16520	16720	16260	83172	1368034180	00	0.00	N	2	10
236	20240325	16300	16290	16600	16230	72894	1193642250	00	0.00	N	2	10
237	20240322	16290	16620	16650	16170	109363	1782313710	00	0.00	N	5	-330
238	20240321	16620	17110	17110	16320	129897	2173614910	00	0.00	N	5	-320
239	20240320	16940	17200	17650	16490	192783	3267933420	00	0.00	N	2	70
240	20240319	16870	17140	17210	16730	148528	2513147980	00	0.00	N	5	-270
241	20240318	17140	16850	17530	16740	286401	4934841380	00	0.00	N	2	240
242	20240315	16900	17050	17060	16250	339916	5673202690	00	0.00	N	5	-150
243	20240314	17050	16550	17910	15900	2059161	35210508320	00	0.00	N	2	500
244	20240313	16550	15980	16900	15540	635273	10303171630	00	0.00	N	2	1190
245	20240312	15360	14700	15800	14600	330049	5043189530	00	0.00	N	2	820
246	20240311	14540	14430	15020	14430	265527	3938880790	00	0.00	N	2	120
247	20240308	14420	13700	14700	13550	234384	3341491730	00	0.00	N	2	680
248	20240307	13740	13250	13740	13040	130581	1746350670	00	0.00	N	2	630
249	20240306	13110	13200	13490	13110	88075	1163046480	00	0.00	N	5	-170
250	20240305	13280	13440	13950	13070	223017	3003537610	00	0.00	N	5	-90
251	20240304	13370	13210	13550	13020	41448	553152950	00	0.00	N	2	190
252	20240229	13180	13280	13350	13110	23462	310644510	00	0.00	N	5	-100
253	20240228	13280	13250	13580	13250	25971	347243010	00	0.00	N	2	30
254	20240227	13250	13690	13690	13250	27452	367848170	00	0.00	N	5	-330
255	20240226	13580	13720	13890	13580	32727	448757330	00	0.00	N	5	-210
256	20240223	13790	13690	14880	13450	239200	3362935480	00	0.00	N	2	110
257	20240222	13680	13990	13990	13620	44863	615068220	00	0.00	N	5	-240
258	20240221	13920	13860	13930	13590	59204	814234620	00	0.00	N	2	80
259	20240220	13840	13750	14100	13700	51197	709895500	00	0.00	N	5	-30
260	20240219	13870	13910	13970	13770	29015	401854430	00	0.00	N	2	10
261	20240216	13860	13480	13990	13300	82564	1137739740	00	0.00	N	2	500
262	20240215	13360	13600	13600	13320	22361	299890700	00	0.00	N	5	-10
263	20240214	13370	13070	13450	13050	53988	719442100	00	0.00	N	2	180
264	20240213	13190	13110	13330	13100	43009	567201720	00	0.00	N	2	110
265	20240208	13080	12890	13220	12890	74966	983019430	00	0.00	N	2	190
266	20240207	12890	12720	12980	12720	30540	392651750	00	0.00	N	2	70
267	20240206	12820	12870	13090	12660	61360	790696810	00	0.00	N	2	80
268	20240205	12740	12730	12930	12580	36372	464972780	00	0.00	N	3	0
269	20240202	12740	12610	12950	12510	54753	700730490	00	0.00	N	2	230
270	20240201	12510	12550	12740	12220	69812	869242100	00	0.00	N	5	-90
271	20240131	12600	12300	12820	12160	75482	949009420	00	0.00	N	2	300
272	20240130	12300	12780	12780	12300	69139	865905090	00	0.00	N	5	-190
273	20240129	12490	12640	12860	12410	96279	1208717060	00	0.00	N	5	-240
274	20240126	12730	12710	12960	12640	40657	520577090	00	0.00	N	5	-50
275	20240125	12780	12900	13490	12380	201919	2582720770	00	0.00	N	5	-120
276	20240124	12900	13500	13500	12880	93552	1221232640	00	0.00	N	5	-600
277	20240123	13500	13500	13670	13450	22538	305145000	00	0.00	N	5	-40
278	20240122	13540	13740	13870	13450	48380	656350100	00	0.00	N	5	-200
279	20240119	13740	13720	14000	13300	28130	388232460	00	0.00	N	2	30
280	20240118	13710	13500	13710	13330	31131	421936130	00	0.00	N	2	210
281	20240117	13500	13850	14060	13300	60601	822638050	00	0.00	N	5	-430
282	20240116	13930	13820	14150	13770	34354	477026910	00	0.00	N	5	-40
283	20240115	13970	14000	14090	13820	41983	583730120	00	0.00	N	2	90
284	20240112	13880	14370	14370	13870	91494	1280759920	00	0.00	N	5	-490
285	20240111	14370	14510	14620	14180	60446	864606670	00	0.00	N	5	-60
286	20240110	14430	15050	15100	14260	160442	2340068310	00	0.00	N	5	-670
287	20240109	15100	14780	15100	14600	81594	1211239310	00	0.00	N	2	470
288	20240108	14630	14600	14800	14400	74270	1081915770	00	0.00	N	2	50
289	20240105	14580	14610	14790	14490	48152	703121340	00	0.00	N	5	-50
290	20240104	14630	14670	14940	14590	36198	529716660	00	0.00	N	5	-140
291	20240103	14770	15200	15240	14720	69439	1033396950	00	0.00	N	5	-540
292	20240102	15310	15230	15340	15000	47100	716692410	00	0.00	N	2	70
293	20231228	15240	15000	15350	14900	68513	1034828500	00	0.00	N	2	410
294	20231227	14830	15200	15200	14780	47083	700243850	02	0.00	N	5	-150
295	20231226	14980	15000	15270	14730	73807	1105193160	00	0.00	N	5	-20
296	20231222	15000	15390	15550	15000	117611	1793973380	00	0.00	N	5	-370
297	20231221	15370	15320	15540	15260	72870	1119579680	00	0.00	N	5	-110
298	20231220	15480	15430	15730	15400	63317	984394310	00	0.00	N	2	70
299	20231219	15410	15700	16020	15200	113605	1783123310	00	0.00	N	5	-130
300	20231218	15540	15460	15670	15440	55956	868688370	00	0.00	N	3	0
301	20231215	15540	15710	15820	15210	121978	1891235510	00	0.00	N	5	-170
302	20231214	15710	15640	15990	15610	89544	1412685880	00	0.00	N	2	110
303	20231213	15600	15880	16050	15500	87187	1374593050	00	0.00	N	5	-80
304	20231212	15680	15800	15840	15500	63949	1001163120	00	0.00	N	2	50
305	20231211	15630	15520	15850	15440	59087	928121030	00	0.00	N	2	250
306	20231208	15380	14940	15660	14940	74664	1154740200	00	0.00	N	2	470
307	20231207	14910	15250	15300	14910	82267	1236089550	00	0.00	N	5	-340
308	20231206	15250	15800	15880	15210	171807	2671854200	00	0.00	N	5	-470
309	20231205	15720	15460	15950	15290	187254	2949604640	00	0.00	N	2	270
310	20231204	15450	15500	15550	14910	131369	2001327610	00	0.00	N	2	150
311	20231201	15300	14550	15690	14250	184766	2786906470	00	0.00	N	2	770
312	20231130	14530	13930	15250	13850	293730	4311373620	00	0.00	N	2	680
313	20231129	13850	13750	13850	13540	34775	477782570	00	0.00	N	2	130
314	20231128	13720	13800	13970	13700	46771	644098630	00	0.00	N	5	-90
315	20231127	13810	14250	14320	13780	44188	615667520	00	0.00	N	5	-350
316	20231124	14160	14300	14350	14130	39060	556140380	00	0.00	N	5	-40
317	20231123	14200	14000	14560	13950	146056	2081968200	00	0.00	N	2	140
318	20231122	14060	14020	14060	13820	30146	420177120	00	0.00	N	2	40
319	20231121	14020	14050	14190	13980	31820	446894780	00	0.00	N	3	0
320	20231120	14020	13440	14150	13360	74746	1037561640	00	0.00	N	2	620
321	20231117	13400	14630	14630	13300	205981	2806119440	00	0.00	N	5	-1100
322	20231116	14500	14630	14630	14260	37892	546656940	00	0.00	N	5	-40
323	20231115	14540	14240	14630	14170	89252	1287375800	00	0.00	N	2	540
324	20231114	14000	14190	14370	13980	100629	1421807640	00	0.00	N	5	-190
325	20231113	14190	14560	14870	14000	57266	819173550	00	0.00	N	5	-350
326	20231110	14540	14820	14820	14280	120468	1740557030	00	0.00	N	5	-280
327	20231109	14820	15200	15230	14690	57084	854689610	00	0.00	N	5	-340
328	20231108	15160	15360	15620	15030	25207	385597120	00	0.00	N	5	-140
329	20231107	15300	15740	15740	15040	43772	669690520	00	0.00	N	5	-370
330	20231106	15670	15260	15750	15200	70075	1090325340	00	0.00	N	2	670
331	20231103	15000	15100	15320	14600	54429	815438350	00	0.00	N	5	-40
332	20231102	15040	14500	15390	14390	101320	1511249020	00	0.00	N	2	960
333	20231101	14080	14090	14390	14030	43805	618961290	00	0.00	N	3	0
334	20231031	14080	14760	14810	14080	64360	918656570	00	0.00	N	5	-640
335	20231030	14720	14200	14720	14110	61648	908189020	00	0.00	N	2	290
336	20231027	14430	14670	14900	14410	44645	651811850	00	0.00	N	5	-240
337	20231026	14670	14750	15330	14570	51411	757754880	00	0.00	N	5	-660
338	20231025	15330	15800	15810	15260	32438	503444780	00	0.00	N	5	-370
339	20231024	15700	15260	15750	14640	92867	1418643030	00	0.00	N	2	440
340	20231023	15260	15000	15710	15000	49003	753559750	00	0.00	N	5	-130
341	20231020	15390	15970	15970	14530	190646	2868757140	00	0.00	N	5	-650
342	20231019	16040	16200	16660	15910	56166	904590500	00	0.00	N	5	-400
343	20231018	16440	15760	16910	15680	143230	2358806850	00	0.00	N	2	630
344	20231017	15810	15360	15990	15360	57392	904101900	00	0.00	N	2	470
345	20231016	15340	15950	15950	15190	64207	991633390	00	0.00	N	5	-610
346	20231013	15950	15640	16020	15620	67543	1067644280	00	0.00	N	2	140
347	20231012	15810	15510	15920	15510	55193	870152360	00	0.00	N	2	340
348	20231011	15470	14700	15520	14690	105110	1608085550	00	0.00	N	2	950
349	20231010	14520	15270	15400	14500	137729	2055695010	00	0.00	N	5	-500
350	20231006	15020	14450	15180	14450	62182	928143290	00	0.00	N	2	350
351	20231005	14670	14430	15140	14430	119804	1778198500	00	0.00	N	2	240
352	20231004	14430	15810	16090	14290	223610	3314809290	00	0.00	N	5	-1690
353	20230927	16120	15910	16150	15720	67462	1076852400	00	0.00	N	2	10
354	20230926	16110	16100	16600	15860	110303	1768197130	00	0.00	N	5	-130
355	20230925	16240	16370	16690	16240	79495	1301715110	00	0.00	N	5	-350
356	20230922	16590	16530	16880	16350	80077	1328624490	00	0.00	N	5	-290
357	20230921	16880	17240	17460	16750	123167	2089918370	00	0.00	N	5	-640
358	20230920	17520	17130	17530	17000	104824	1811346610	00	0.00	N	2	380
359	20230919	17140	17800	17880	17090	143303	2479896530	00	0.00	N	5	-600
360	20230918	17740	18280	18330	17740	154076	2764058840	00	0.00	N	5	-400
361	20230915	18140	19340	19370	17900	385675	7151385710	00	0.00	N	5	-790
362	20230914	18930	18400	19390	18400	442288	8414440360	00	0.00	N	2	530
363	20230913	18400	18830	18950	18340	92602	1718788850	00	0.00	N	5	-420
364	20230912	18820	19300	19480	18360	229939	4341048530	00	0.00	N	5	-430
365	20230911	19250	19300	19300	18870	92610	1764095330	00	0.00	N	5	-30
366	20230908	19280	19180	19370	18910	85708	1639396240	00	0.00	N	2	30
367	20230907	19250	20200	20200	18850	224597	4391801010	00	0.00	N	5	-900
368	20230906	20150	19560	20350	19520	208690	4178612840	00	0.00	N	2	650
369	20230905	19500	19550	19830	19260	122351	2396344500	00	0.00	N	2	50
370	20230904	19450	19430	19770	19030	140524	2717177260	00	0.00	N	2	20
371	20230901	19430	19350	19650	19080	101400	1962798610	00	0.00	N	2	10
372	20230831	19420	19320	19570	19160	95068	1841688100	00	0.00	N	2	100
373	20230830	19320	19740	19830	19210	144898	2812078030	00	0.00	N	5	-200
374	20230829	19520	19260	19800	19260	169059	3307419080	00	0.00	N	2	270
375	20230828	19250	19000	19650	18880	213627	4115509940	00	0.00	N	2	300
376	20230825	18950	18700	19050	18610	92779	1746261760	00	0.00	N	5	-40
377	20230824	18990	18200	19140	17980	200159	3741442790	00	0.00	N	2	860
378	20230823	18130	18300	18440	18060	72093	1314978320	00	0.00	N	5	-170
379	20230822	18300	18790	18820	18190	106896	1968263900	00	0.00	N	5	-370
380	20230821	18670	18990	18990	18560	118574	2218478300	00	0.00	N	5	-330
381	20230818	19000	18000	19060	17670	339849	6312738160	00	0.00	N	2	920
382	20230817	18080	17230	18200	17160	273751	4860543280	00	0.00	N	2	880
383	20230816	17200	17710	17900	17010	135395	2368739300	00	0.00	N	5	-630
384	20230814	17830	17520	18270	17360	147838	2606003990	00	0.00	N	2	130
385	20230811	17700	17610	17960	17500	80190	1420345160	00	0.00	N	2	110
386	20230810	17590	17860	17920	17520	104045	1835313570	00	0.00	N	5	-270
387	20230809	17860	18230	18250	17730	145166	2607861920	00	0.00	N	5	-190
388	20230808	18050	17740	18700	17740	278171	5052173560	00	0.00	N	2	330
389	20230807	17720	18190	18280	17470	216305	3833911680	00	0.00	N	5	-420
390	20230804	18140	17600	18670	17060	369043	6617429370	00	0.00	N	2	740
391	20230803	17400	17000	17410	16200	410128	6839934120	00	0.00	N	2	320
392	20230802	17080	17200	18170	16970	348040	6125516310	00	0.00	N	5	-280
393	20230801	17360	17830	17840	17250	295304	5179977200	00	0.00	N	5	-380
394	20230731	17740	18150	18490	17470	387300	6906544440	00	0.00	N	5	-250
395	20230728	17990	17350	18350	17180	408719	7327409790	00	0.00	N	2	790
396	20230727	17200	17920	18340	17200	505315	8905125520	00	0.00	N	5	-700
397	20230726	17900	20700	20750	16880	1618224	29953819780	00	0.00	N	5	-2800
398	20230725	20700	22850	22900	18460	3372844	68899570090	00	0.00	N	5	-2200
399	20230724	22900	22300	23550	22100	732017	16846262850	00	0.00	N	2	750
400	20230721	22150	22400	23000	22000	353572	7916591700	00	0.00	N	5	-500
401	20230720	22650	21500	22750	20900	525916	11589377750	00	0.00	N	2	1050
402	20230719	21600	21600	22650	21150	633717	13894866050	00	0.00	N	2	350
403	20230718	21250	21400	22200	20850	336000	7189869500	00	0.00	N	5	-150
404	20230717	21400	21700	21950	21250	262488	5660764000	00	0.00	N	5	-200
405	20230714	21600	22250	22800	21500	328775	7211463350	00	0.00	N	5	-900
406	20230713	22500	22400	23100	21900	297746	6714160100	00	0.00	N	2	200
407	20230712	22300	23000	23500	22200	460433	10580250650	00	0.00	N	5	-200
408	20230711	22500	22850	23350	22250	519295	11836662850	00	0.00	N	2	250
409	20230710	22250	21350	22600	20650	570937	12455534000	00	0.00	N	2	750
410	20230707	21500	21650	22100	21250	230879	4995999050	00	0.00	N	5	-300
411	20230706	21800	22000	22750	21500	438502	9646596800	00	0.00	N	5	-450
412	20230705	22250	23650	23750	22000	716367	16161717250	00	0.00	N	5	-1100
413	20230704	23350	23350	23950	22300	631104	14714571150	00	0.00	N	2	200
414	20230703	23150	22750	23750	22600	1009201	23527476500	00	0.00	N	2	1000
415	20230630	22150	23050	23150	21700	1011718	22679646050	00	0.00	N	5	-750
416	20230629	22900	21000	23150	20550	2889469	64119170750	00	0.00	N	2	2800
417	20230628	20100	19150	20900	19020	1304830	26312694400	00	0.00	N	2	1220
418	20230627	18880	18890	19200	18200	548626	10263275750	00	0.00	N	5	-10
419	20230626	18890	19680	19680	18500	359090	6856396250	00	0.00	N	5	-570
420	20230623	19460	20000	20050	19250	560959	11000719000	00	0.00	N	2	270
421	20230622	19190	19150	19920	19110	1373524	25704850070	00	0.00	N	2	40
422	20230621	19150	19570	19990	19000	266138	5159933830	00	0.00	N	5	-390
423	20230620	19540	21100	21100	19540	500273	9949791010	00	0.00	N	5	-1560
424	20230619	21100	21000	21200	20350	174651	3644671650	00	0.00	N	3	0
425	20230616	21100	21500	21550	20750	261786	5547183900	00	0.00	N	5	-200
426	20230615	21300	19950	21500	19730	493830	10269310110	00	0.00	N	2	1350
427	20230614	19950	20800	20900	19530	415052	8349211430	00	0.00	N	5	-600
428	20230613	20550	20850	21300	20450	348457	7237736500	00	0.00	N	5	-200
429	20230612	20750	20350	21250	19470	745155	15239891310	00	0.00	N	2	500
430	20230609	20250	19430	20600	19310	812474	16328448870	00	0.00	N	2	820
431	20230608	19430	18210	19480	18140	883982	16844027810	00	0.00	N	2	1290
432	20230607	18140	17950	18260	17790	153799	2780536910	00	0.00	N	2	330
433	20230605	17810	17820	18130	17650	95173	1698514100	00	0.00	N	5	-10
434	20230602	17820	18010	18130	17690	131476	2358834810	00	0.00	N	5	-80
435	20230601	17900	17460	17980	17190	252497	4443430890	00	0.00	N	2	390
436	20230531	17510	17930	17940	17400	131090	2305828450	00	0.00	N	5	-230
437	20230530	17740	18490	18490	17560	323121	5816154770	00	0.00	N	2	10
438	20230526	17730	17900	18180	17660	79448	1417035460	00	0.00	N	5	-170
439	20230525	17900	18000	18160	17820	95592	1713779380	00	0.00	N	5	-280
440	20230524	18180	18240	18440	17890	125905	2278881420	00	0.00	N	5	-20
441	20230523	18200	17520	18200	17520	169652	3050074920	00	0.00	N	2	600
442	20230522	17600	17340	18000	17190	108596	1915892780	00	0.00	N	2	120
443	20230519	17480	18100	18220	17170	205502	3605825280	00	0.00	N	5	-450
444	20230518	17930	17570	18030	17560	97033	1734999830	00	0.00	N	2	380
445	20230517	17550	17280	17770	17280	106076	1863588890	00	0.00	N	2	90
446	20230516	17460	17760	18160	17400	139980	2488251980	00	0.00	N	5	-300
447	20230515	17760	17400	17920	17310	146697	2602113620	00	0.00	N	2	140
448	20230512	17620	16900	17650	16830	181039	3148836030	00	0.00	N	2	650
449	20230511	16970	16980	17310	16860	99050	1687323490	00	0.00	N	5	-10
450	20230510	16980	16970	17320	16880	128122	2192979800	00	0.00	N	5	-50
451	20230509	17030	17830	17830	16590	342283	5788514980	00	0.00	N	5	-800
452	20230508	17830	18300	18320	17760	131672	2363697320	00	0.00	N	5	-280
453	20230504	18110	18250	18450	17570	204616	3666868200	00	0.00	N	5	-120
454	20230503	18230	17750	18500	17250	611474	10999683680	00	0.00	N	2	1060
455	20230502	17170	16940	17400	16800	226577	3881318080	00	0.00	N	2	230
456	20230428	16940	18000	18000	16930	219913	3796893560	00	0.00	N	5	-900
457	20230427	17840	17050	18000	17050	193344	3402285140	00	0.00	N	2	620
458	20230426	17220	17910	18200	17220	264834	4668090390	00	0.00	N	5	-960
459	20230425	18180	19030	19130	17520	386319	7031045260	00	0.00	N	5	-1030
460	20230424	19210	19310	19550	18400	458989	8685794440	00	0.00	N	2	340
461	20230421	18870	18410	19690	18310	1238109	23574193740	00	0.00	N	2	620
462	20230420	18250	19300	19380	18250	730734	13674944930	00	0.00	N	5	-1390
463	20230419	19640	20150	20350	19610	1054985	20967694900	00	0.00	N	5	-1360
464	20230418	21000	19460	21850	19130	5290944	110061856480	00	0.00	N	2	1750
465	20230417	19250	19210	19640	18770	980415	18832390180	00	0.00	N	2	260
466	20230414	18990	18510	18990	18180	379087	7083656640	00	0.00	N	2	650
467	20230413	18340	18600	18640	18100	332544	6098459330	00	0.00	N	5	-420
468	20230412	18760	18640	19300	18350	724666	13685795480	00	0.00	N	2	120
469	20230411	18640	18820	18990	18010	835941	15541801320	00	0.00	N	5	-110
470	20230410	18750	19120	19410	18400	1190864	22458405470	00	0.00	N	5	-320
471	20230407	19070	20300	20450	18970	1634541	32030823780	00	0.00	N	5	-1530
472	20230406	20600	16410	21300	16090	10853626	212170445450	00	0.00	N	2	4050
473	20230405	16550	16890	17090	16290	299836	4952111660	00	0.00	N	5	-400
474	20230404	16950	17020	17500	16590	271210	4613646720	00	0.00	N	5	-180
475	20230403	17130	17050	17430	16490	293183	4947712110	00	0.00	N	2	80
476	20230331	17050	17460	18380	17050	882694	15599269560	00	0.00	N	5	-180
477	20230330	17230	17350	17610	16710	377672	6509020880	00	0.00	N	2	230
478	20230329	17000	17200	17830	16800	586451	10145569600	00	0.00	N	2	30
479	20230328	16970	16260	17530	16140	891729	15142499650	00	0.00	N	2	710
480	20230327	16260	16340	16590	15950	136803	2215968380	00	0.00	N	5	-50
481	20230324	16310	16200	16430	16000	182323	2964458800	00	0.00	N	2	370
482	20230323	15940	16050	16370	15820	261688	4228262540	00	0.00	N	5	-110
483	20230322	16050	15580	16340	15440	454771	7286200120	00	0.00	N	2	650
484	20230321	15400	15190	15790	14950	272052	4187760310	00	0.00	N	2	290
485	20230320	15110	14730	15200	14610	153236	2306827620	00	0.00	N	2	370
486	20230317	14740	14850	14910	14350	124054	1825450730	00	0.00	N	3	0
487	20230316	14740	14900	15130	14160	283282	4151776620	00	0.00	N	2	340
488	20230315	14400	14210	14590	14210	139807	2029154990	00	0.00	N	2	380
489	20230314	14020	14640	14670	14000	173159	2451697870	00	0.00	N	5	-760
490	20230313	14780	14500	14830	14310	100107	1462629430	00	0.00	N	2	90
491	20230310	14690	14820	15010	14540	217152	3198943450	00	0.00	N	5	-510
492	20230309	15200	15890	15950	14980	298509	4570459560	00	0.00	N	5	-600
493	20230308	15800	16430	16440	15610	346482	5524982790	00	0.00	N	5	-840
494	20230307	16640	16750	17130	16340	601313	10064041330	00	0.00	N	5	-90
495	20230306	16730	16500	17270	16180	738495	12360530960	00	0.00	N	2	350
496	20230303	16380	16830	16930	16180	397951	6612192550	00	0.00	N	5	-280
497	20230302	16660	15300	16700	15110	735160	11849566140	00	0.00	N	2	1470
498	20230228	15190	14870	15370	14700	195968	2973397880	00	0.00	N	2	510
499	20230227	14680	14300	14770	14030	101271	1459271270	00	0.00	N	2	220
500	20230224	14460	14800	14920	14370	116595	1701056260	00	0.00	N	5	-330
501	20230223	14790	14840	14930	14400	69735	1020249570	00	0.00	N	5	-20
502	20230222	14810	14900	15130	14770	55808	831305000	00	0.00	N	5	-360
503	20230221	15170	14950	15330	14870	62337	936014180	00	0.00	N	2	50
504	20230220	15120	14780	15350	14650	128885	1943043110	00	0.00	N	2	350
505	20230217	14770	14760	15000	14640	95945	1417187000	00	0.00	N	5	-280
506	20230216	15050	15000	15250	14800	103152	1548307490	00	0.00	N	2	150
507	20230215	14900	15310	15680	14880	147106	2247370940	00	0.00	N	5	-370
508	20230214	15270	15290	15390	15010	72035	1093368310	00	0.00	N	5	-50
509	20230213	15320	15110	15450	14830	123506	1883537130	00	0.00	N	2	270
510	20230210	15050	15240	15240	14840	118876	1783661050	00	0.00	N	5	-190
511	20230209	15240	15100	15250	14820	114717	1725401770	00	0.00	N	5	-10
512	20230208	15250	14900	15430	14770	148166	2248618870	00	0.00	N	2	300
513	20230207	14950	14410	15090	14410	153303	2275637980	00	0.00	N	2	430
514	20230206	14520	14820	14820	14420	98977	1441063850	00	0.00	N	5	-290
515	20230203	14810	14700	14980	14550	122598	1813264270	00	0.00	N	2	10
516	20230202	14800	14500	14880	14340	89547	1310191830	00	0.00	N	2	490
517	20230201	14310	14660	14770	14290	70598	1021038680	00	0.00	N	5	-250
518	20230131	14560	14900	14900	14500	157171	2302109150	00	0.00	N	5	-400
519	20230130	14960	14320	15150	13970	444578	6532785960	00	0.00	N	2	700
520	20230127	14260	14440	14510	14200	82262	1180109880	00	0.00	N	5	-180
521	20230126	14440	14770	14770	14250	180821	2609696520	00	0.00	N	5	-260
522	20230125	14700	14000	14880	13850	402778	5831054920	00	0.00	N	2	900
523	20230120	13800	13350	14000	13350	246665	3369424700	00	0.00	N	2	750
524	20230119	13050	13250	13250	13000	61332	803598950	00	0.00	N	5	-200
525	20230118	13250	13400	13400	13200	44947	597875750	00	0.00	N	5	-100
526	20230117	13350	13200	13600	13000	107850	1435099650	00	0.00	N	2	50
527	20230116	13300	13400	13450	13200	110282	1463696750	00	0.00	N	3	0
528	20230113	13300	13750	13750	13200	120905	1619613350	00	0.00	N	5	-300
529	20230112	13600	13700	13750	13450	96032	1305819750	00	0.00	N	5	-50
530	20230111	13650	13750	13900	13350	176396	2385855400	00	0.00	N	3	0
531	20230110	13650	13550	13900	13400	302675	4123193900	00	0.00	N	2	450
532	20230109	13200	12850	13450	12850	209606	2769832500	00	0.00	N	2	500
533	20230106	12700	12550	12850	12450	80860	1024372750	00	0.00	N	2	200
534	20230105	12500	12850	13000	12350	100514	1262812100	00	0.00	N	5	-300
535	20230104	12800	12550	13000	12500	68773	882226100	00	0.00	N	2	50
536	20230103	12750	12600	12950	12400	103412	1310264350	00	0.00	N	5	-50
537	20230102	12800	13050	13100	12750	137017	1767486000	00	0.00	N	3	0
538	20221229	12800	12900	13000	12650	102418	1311751250	00	0.00	N	5	-300
539	20221228	13100	13550	13650	12300	608793	7843825600	02	0.00	N	5	-400
540	20221227	13500	13300	13650	13150	506062	6790784400	00	0.00	N	2	450
541	20221226	13050	13050	13200	12750	184977	2407593550	00	0.00	N	2	100
542	20221223	12950	13100	13350	12650	366924	4752414300	00	0.00	N	5	-500
543	20221222	13450	13450	13650	13350	70187	945192050	00	0.00	N	3	0
544	20221221	13450	13500	13600	13350	66734	897266200	00	0.00	N	5	-50
545	20221220	13500	13500	13700	13300	66866	898918150	00	0.00	N	5	-100
546	20221219	13600	13600	13850	13600	38277	524734000	00	0.00	N	5	-150
547	20221216	13750	13600	14100	13550	102308	1419621300	00	0.00	N	5	-200
548	20221215	13950	14000	14100	13500	164354	2260053500	00	0.00	N	5	-100
549	20221214	14050	13600	14100	13550	159706	2217283550	00	0.00	N	2	450
550	20221213	13600	13800	13950	13350	178884	2417700350	00	0.00	N	5	-250
551	20221212	13850	13850	14050	13550	164355	2257186250	00	0.00	N	5	-100
552	20221209	13950	14750	14750	13750	296864	4171351350	00	0.00	N	5	-800
553	20221208	14750	14700	14950	14350	85714	1253771250	00	0.00	N	5	-50
554	20221207	14800	14800	15100	14600	71830	1062794100	00	0.00	N	5	-100
555	20221206	14900	14850	15300	14850	58343	881307800	00	0.00	N	5	-250
556	20221205	15150	15450	15450	14800	119137	1795865600	00	0.00	N	5	-250
557	20221202	15400	15500	15850	15300	91891	1422416550	00	0.00	N	5	-250
558	20221201	15650	15800	15800	15450	139821	2180941300	00	0.00	N	2	50
559	20221130	15600	16050	16100	15400	172469	2697845250	00	0.00	N	5	-400
560	20221129	16000	15350	16000	15350	169909	2666610150	00	0.00	N	2	300
561	20221128	15700	16050	16200	15450	111430	1749102900	00	0.00	N	5	-450
562	20221125	16150	16000	16450	15950	128720	2082449350	00	0.00	N	2	150
563	20221124	16000	15950	16350	15800	114289	1836831850	00	0.00	N	2	50
564	20221123	15950	16000	16250	15850	106978	1717854000	00	0.00	N	5	-50
565	20221122	16000	15300	16150	15200	238211	3722824700	00	0.00	N	2	450
566	20221121	15550	16350	16450	14700	854636	13076277400	00	0.00	N	5	-900
567	20221118	16450	16650	16950	16300	248466	4127808500	00	0.00	N	5	-400
568	20221117	16850	16850	16900	16450	211842	3524360000	00	0.00	N	5	-300
569	20221116	17150	16800	17150	16300	331458	5541758850	00	0.00	N	2	250
570	20221115	16900	17150	17300	16550	341533	5775341950	00	0.00	N	2	100
571	20221114	16800	17050	17250	16400	551497	9259513100	00	0.00	N	5	-300
572	20221111	17100	17250	17600	16850	670633	11532287050	00	0.00	N	2	150
573	20221110	16950	16900	17200	16600	339985	5751699050	00	0.00	N	2	50
574	20221109	16900	17300	17350	16750	482748	8229164000	00	0.00	N	5	-450
575	20221108	17350	16750	17700	16500	831408	14334411150	00	0.00	N	2	450
576	20221107	16900	17150	17350	16500	410809	6898910300	00	0.00	N	5	-500
577	20221104	17400	16800	17400	16550	610993	10370164150	00	0.00	N	2	500
578	20221103	16900	17600	18400	16400	2839353	49831655500	00	0.00	N	2	100
579	20221102	16800	16850	17100	16150	1272983	21569293300	00	0.00	N	3	0
580	20221101	16800	17300	18200	16700	2163032	37847900850	00	0.00	N	5	-300
581	20221031	17100	14600	17300	14600	2472540	40189510450	00	0.00	N	2	2800
582	20221028	14300	13800	14600	13750	261150	3732237450	00	0.00	N	2	350
583	20221027	13950	13500	14050	13200	187907	2586314950	00	0.00	N	2	700
584	20221026	13250	14050	14050	13200	259683	3495090150	00	0.00	N	5	-650
585	20221025	13900	14200	14400	13750	238588	3346479850	00	0.00	N	5	-250
586	20221024	14150	14800	14800	13850	395077	5637970950	00	0.00	N	5	-350
587	20221021	14500	13550	14500	13500	333675	4715482600	00	0.00	N	2	800
588	20221020	13700	14450	14750	13400	389273	5439234750	00	0.00	N	5	-700
589	20221019	14400	13900	14850	13650	356389	5130120950	00	0.00	N	2	450
590	20221018	13950	13750	14200	13250	306678	4256591500	00	0.00	N	2	100
591	20221017	13850	14000	14350	13400	266879	3698687850	00	0.00	N	5	-150
592	20221014	14000	13550	14200	13400	504879	7046049800	00	0.00	N	2	800
593	20221013	13200	12800	13650	12600	441059	5845545200	00	0.00	N	2	500
594	20221012	12700	13350	13550	12700	179927	2354525900	00	0.00	N	5	-850
595	20221011	13550	13050	13600	12650	365191	4837251400	00	0.00	N	2	300
596	20221007	13250	13050	13550	13050	341168	4555598000	00	0.00	N	2	100
597	20221006	13150	12000	13300	11900	636030	8135225550	00	0.00	N	2	1200
598	20221005	11950	11900	12150	11350	123354	1467375250	00	0.00	N	2	150
599	20221004	11800	10900	11900	10900	155030	1807365750	00	0.00	N	2	950
600	20220930	10850	10550	11150	10350	65365	704801850	00	0.00	N	2	50
601	20220929	10800	10200	10950	10200	95750	1012032550	00	0.00	N	2	700
602	20220928	10100	10550	10550	9970	80944	820461100	00	0.00	N	5	-550
603	20220927	10650	10250	10700	10150	70963	735030850	00	0.00	N	2	200
604	20220926	10450	10700	10800	10350	64846	683633150	00	0.00	N	5	-550
605	20220923	11000	11300	11400	10850	45196	494405000	00	0.00	N	5	-300
606	20220922	11300	11300	11300	10800	77930	860764800	00	0.00	N	5	-100
607	20220921	11400	11550	11700	11300	51469	588019550	00	0.00	N	5	-150
608	20220920	11550	11650	11800	11450	38185	442040350	00	0.00	N	5	-50
609	20220919	11600	11750	11950	11550	52880	618300350	00	0.00	N	5	-250
610	20220916	11850	12200	12350	11800	132372	1593937050	00	0.00	N	5	-350
611	20220915	12200	12250	12550	12000	138173	1695038400	00	0.00	N	2	50
612	20220914	12150	11900	12350	11800	114394	1389222800	00	0.00	N	5	-50
613	20220913	12200	12000	12350	11900	124206	1506574900	00	0.00	N	2	350
614	20220908	11850	11600	11950	11550	42157	495519000	00	0.00	N	2	300
615	20220907	11550	11600	11750	11400	26911	311127800	00	0.00	N	5	-200
616	20220906	11750	11600	11800	11450	64832	752396750	00	0.00	N	2	150
617	20220905	11600	11750	12000	11500	55946	653759300	00	0.00	N	5	-300
618	20220902	11900	11850	12150	11700	42215	503419050	00	0.00	N	2	100
619	20220901	11800	12050	12200	11750	68715	817399050	00	0.00	N	5	-400
620	20220831	12200	12150	12300	12050	46141	560566300	00	0.00	N	5	-100
621	20220830	12300	12200	12350	12000	80900	983605750	00	0.00	N	2	100
622	20220829	12200	11800	12400	11600	111159	1348374550	00	0.00	N	2	50
623	20220826	12150	12000	12300	11900	101739	1236613450	00	0.00	N	2	150
624	20220825	12000	11550	12250	11550	120510	1441357300	00	0.00	N	2	450
625	20220824	11550	11350	11900	11350	49368	573597850	00	0.00	N	2	150
626	20220823	11400	11350	11600	11300	62114	709044400	00	0.00	N	5	-150
627	20220822	11550	11750	11900	11550	75840	888197300	00	0.00	N	5	-500
628	20220819	12050	11650	12850	11650	855935	10552981100	00	0.00	N	2	550
629	20220818	11500	11400	11550	11400	26541	305045900	00	0.00	N	3	0
630	20220817	11500	11450	11750	11450	28977	335328800	00	0.00	N	5	-50
631	20220816	11550	11550	11600	11450	13702	157834300	00	0.00	N	2	100
632	20220812	11450	11650	11750	11400	24337	280450850	00	0.00	N	5	-100
633	20220811	11550	11850	11850	11550	25960	302726700	00	0.00	N	5	-50
634	20220810	11600	11500	11650	11450	38279	442176550	00	0.00	N	3	0
635	20220809	11600	11100	11700	11050	72764	835123950	00	0.00	N	2	400
636	20220808	11200	11150	11200	11000	18954	210114300	00	0.00	N	2	50
637	20220805	11150	11200	11200	11050	21347	237598500	00	0.00	N	5	-50
638	20220804	11200	11250	11250	11100	27098	302493800	00	0.00	N	2	200
639	20220803	11000	10850	11000	10800	14908	163361450	00	0.00	N	2	150
640	20220802	10850	11050	11050	10800	28947	315442200	00	0.00	N	5	-200
641	20220801	11050	11100	11100	10900	20456	225379250	00	0.00	N	2	100
642	20220729	10950	11000	11100	10900	22864	250385800	00	0.00	N	5	-50
643	20220728	11000	11000	11050	10900	15585	170686400	00	0.00	N	3	0
644	20220727	11000	10850	11000	10850	17288	189057600	00	0.00	N	3	0
645	20220726	11000	10850	11050	10850	26018	284759500	00	0.00	N	3	0
646	20220725	11000	11100	11150	10900	14256	156411650	00	0.00	N	5	-100
647	20220722	11100	10800	11100	10750	52575	577316300	00	0.00	N	2	300
648	20220721	10800	10800	10900	10700	18822	203324200	00	0.00	N	2	100
649	20220720	10700	10850	11000	10700	58933	637039500	00	0.00	N	5	-50
650	20220719	10750	10650	10750	10550	20027	213702300	00	0.00	N	2	50
651	20220718	10700	10550	10750	10550	49612	528166400	00	0.00	N	2	150
652	20220715	10550	10650	10850	10500	54474	577141100	00	0.00	N	3	0
653	20220714	10550	10150	11750	10150	619745	6823949450	00	0.00	N	2	300
654	20220713	10250	10200	10300	10100	24565	250798200	00	0.00	N	2	100
655	20220712	10150	10450	10450	10150	21327	217974250	00	0.00	N	5	-250
656	20220711	10400	10300	10500	10250	17381	180132750	00	0.00	N	3	0
657	20220708	10400	10300	10500	10300	26485	274358100	00	0.00	N	2	150
658	20220707	10250	10200	10300	10150	26860	274820450	00	0.00	N	2	50
659	20220706	10200	10350	10550	10150	21881	226090400	00	0.00	N	5	-150
660	20220705	10350	10050	10500	10050	47341	487588800	00	0.00	N	2	250
661	20220704	10100	10400	10550	9980	43622	441510360	00	0.00	N	5	-300
662	20220701	10400	10700	10900	10300	70687	738921700	00	0.00	N	5	-300
663	20220630	10700	10850	10900	10500	31836	339801300	00	0.00	N	5	-200
664	20220629	10900	10650	10950	10600	37459	403610250	00	0.00	N	5	-50
665	20220628	10950	11050	11200	10800	73159	803798700	00	0.00	N	5	-250
666	20220627	11200	10500	11900	10300	422737	4833312850	00	0.00	N	2	800
667	20220624	10400	9820	10450	9820	64253	658075160	00	0.00	N	2	410
668	20220623	9990	10800	11000	9950	129913	1330796210	00	0.00	N	5	-860
669	20220622	10850	11450	11500	10700	63770	698104900	00	0.00	N	5	-600
670	20220621	11450	10850	11450	10650	64726	721585850	00	0.00	N	2	650
671	20220620	10800	11600	11700	10750	67510	741631700	00	0.00	N	5	-750
672	20220617	11550	11300	11550	11100	34400	387951850	00	0.00	N	3	0
673	20220616	11550	11500	11750	11350	49527	572816050	00	0.00	N	2	300
674	20220615	11250	11600	11800	11200	49482	563098900	00	0.00	N	5	-500
675	20220614	11750	11550	12150	11500	49785	587332750	00	0.00	N	5	-150
676	20220613	11900	11750	12000	11250	162438	1875668700	00	0.00	N	5	-250
677	20220610	12150	12250	12400	12100	43781	534515400	00	0.00	N	5	-200
678	20220609	12350	12300	12600	12150	55747	688329050	00	0.00	N	3	0
679	20220608	12350	12550	12650	12300	68293	851563700	00	0.00	N	5	-250
680	20220607	12600	12650	12750	12350	57003	714781450	00	0.00	N	5	-200
681	20220603	12800	12800	12950	12500	143428	1819945800	00	0.00	N	2	50
682	20220602	12750	12600	12850	12400	83195	1051471700	00	0.00	N	2	100
683	20220531	12650	12200	12700	12200	95082	1190921150	00	0.00	N	2	450
684	20220530	12200	12150	12300	12100	48263	587399150	00	0.00	N	2	100
685	20220527	12100	12350	12400	11900	82810	1001004850	00	0.00	N	5	-50
686	20220526	12150	12450	12650	12050	116389	1431835050	00	0.00	N	5	-350
687	20220525	12500	12400	12750	12150	100471	1256978200	00	0.00	N	2	200
688	20220524	12300	12600	13050	12300	172691	2187871050	00	0.00	N	5	-400
689	20220523	12700	12550	13150	12550	309446	3987665600	00	0.00	N	2	150
690	20220520	12550	12550	12700	12350	225314	2820898250	00	0.00	N	5	-100
691	20220519	12650	11650	12800	11550	800745	9977456000	00	0.00	N	2	650
692	20220518	12000	12250	12450	12000	317741	3864423300	00	0.00	N	5	-250
693	20220517	12250	11500	13900	11400	3094944	39284263450	00	0.00	N	2	600
694	20220516	11650	11500	11950	11500	267154	3129120700	00	0.00	N	2	100