KissMeData/030520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	19860	19780	20200	19710	209052	4175772110	00	0.00	N	5	-140
3	20250307	20000	20300	20600	19910	407387	8202410515	00	0.00	N	5	-550
4	20250306	20550	21100	21200	20500	225467	4669540425	00	0.00	N	5	-350
5	20250305	20900	20500	21000	20500	258223	5352538150	00	0.00	N	2	500
6	20250304	20400	20800	20800	20100	563397	11484462050	00	0.00	N	5	-700
7	20250228	21100	21950	22100	21000	775167	16561380600	00	0.00	N	5	-1400
8	20250227	22500	22500	22750	22200	319393	7188935800	00	0.00	N	2	100
9	20250226	22400	21950	22900	21950	572792	12904554750	00	0.00	N	2	300
10	20250225	22100	22350	22450	21800	505387	11156414700	00	0.00	N	3	0
11	20250224	22100	22200	22400	21250	1018174	22174423950	00	0.00	N	5	-450
12	20250221	22550	23350	23650	22500	598533	13742558250	00	0.00	N	5	-700
13	20250220	23250	24200	24750	23150	802297	19300318450	00	0.00	N	5	-800
14	20250219	24050	24750	24800	23850	548093	13267154350	00	0.00	N	5	-600
15	20250218	24650	24500	24800	24050	567029	13872247400	00	0.00	N	2	150
16	20250217	24500	23350	24650	23350	692296	16718135950	00	0.00	N	2	1200
17	20250214	23300	23900	23950	23050	514028	12031988950	00	0.00	N	5	-500
18	20250213	23800	24550	24600	23700	594022	14244861000	00	0.00	N	5	-550
19	20250212	24350	23850	24500	23600	647120	15667442750	00	0.00	N	2	500
20	20250211	23850	24050	24700	23850	645339	15620916900	00	0.00	N	3	0
21	20250210	23850	23550	24150	23300	625026	14841867050	00	0.00	N	2	150
22	20250207	23700	25300	25500	23700	1098908	26781397100	00	0.00	N	5	-1500
23	20250206	25200	25100	25550	24400	1060298	26491329250	00	0.00	N	2	200
24	20250205	25000	24450	25350	24250	1595016	39622856650	00	0.00	N	2	1100
25	20250204	23900	24550	25000	23900	1126506	27506746600	00	0.00	N	5	-100
26	20250203	24000	24300	25150	23600	2314586	56516405800	00	0.00	N	5	-50
27	20250131	24050	23350	24600	22950	2862854	68511541750	00	0.00	N	2	1350
28	20250124	22700	22250	22850	21900	534326	11970403000	00	0.00	N	2	450
29	20250123	22250	23300	23450	22200	768238	17499667050	00	0.00	N	5	-650
30	20250122	22900	22700	23300	22400	1207393	27619651100	00	0.00	N	2	800
31	20250121	22100	22500	22550	21900	361672	8003027200	00	0.00	N	5	-350
32	20250120	22450	21800	22500	21450	662576	14656588650	00	0.00	N	2	700
33	20250117	21750	22200	22200	21500	521651	11393806000	00	0.00	N	5	-500
34	20250116	22250	22350	22650	22100	535737	11964997850	00	0.00	N	2	250
35	20250115	22000	21800	22400	21750	522342	11564195300	00	0.00	N	2	250
36	20250114	21750	21900	22500	21600	578879	12755335450	00	0.00	N	3	0
37	20250113	21750	21500	21850	21350	312817	6782890550	00	0.00	N	2	50
38	20250110	21700	21550	21850	21300	400686	8674038950	00	0.00	N	2	100
39	20250109	21600	21600	21700	20850	683654	14543354850	00	0.00	N	5	-150
40	20250108	21750	21550	22300	21500	609327	13324099900	00	0.00	N	5	-200
41	20250107	21950	22150	22450	21850	534519	11826089300	00	0.00	N	3	0
42	20250106	21950	22600	22750	21750	932744	20754926400	00	0.00	N	5	-400
43	20250103	22350	22400	22450	21800	600686	13319265650	00	0.00	N	2	100
44	20250102	22250	21400	22350	21300	560503	12307265700	00	0.00	N	2	1100
45	20241230	21150	20750	21500	20700	415608	8821243250	00	0.00	N	2	200
46	20241227	20950	21600	21600	20700	630471	13257166050	02	0.00	N	5	-800
47	20241226	21750	21800	22500	21550	906273	19925695550	00	0.00	N	2	150
48	20241224	21600	22350	22350	21300	526497	11410160000	00	0.00	N	5	-600
49	20241223	22200	21150	22400	21150	1002322	21812361500	00	0.00	N	2	1400
50	20241220	20800	22050	22050	20750	1027914	21681222850	00	0.00	N	5	-1300
51	20241219	22100	21700	22150	21450	813302	17672291500	00	0.00	N	5	-350
52	20241218	22450	23200	23250	22150	991174	22339812700	00	0.00	N	5	-800
53	20241217	23250	23900	24800	23150	1595550	38084395150	00	0.00	N	5	-300
54	20241216	23550	23400	24450	23300	1633155	38873553700	00	0.00	N	2	550
55	20241213	23000	22400	23950	22300	1851859	42981280250	00	0.00	N	2	750
56	20241212	22250	22850	22900	21900	1173108	26251370750	00	0.00	N	3	0
57	20241211	22250	22000	22900	21800	1348118	30184351300	00	0.00	N	2	250
58	20241210	22000	21250	22100	20900	1339457	28758997900	00	0.00	N	2	1050
59	20241209	20950	20850	21400	20500	1120348	23472064150	00	0.00	N	5	-300
60	20241206	21250	22600	22750	20500	1842777	39231491000	00	0.00	N	5	-1300
61	20241205	22550	22900	23150	21750	1887730	42539821250	00	0.00	N	2	300
62	20241204	22250	23300	23800	21800	2341342	52787529700	00	0.00	N	5	-1700
63	20241203	23950	24950	25150	23400	1933478	46571462350	00	0.00	N	5	-600
64	20241202	24550	25350	26750	24100	3111352	79944124150	00	0.00	N	5	-750
65	20241129	25300	25500	26250	24200	2927740	74304076500	00	0.00	N	2	300
66	20241128	25000	24900	26150	24450	3550322	89883907850	00	0.00	N	5	-600
67	20241127	25600	24050	26000	23750	7917332	200406691100	00	0.00	N	2	1900
68	20241126	23700	23650	25100	23050	3122995	75466212850	00	0.00	N	2	300
69	20241125	23400	23750	23950	23150	1199006	28161535650	00	0.00	N	2	200
70	20241122	23200	22150	24000	21950	3243128	75226265900	00	0.00	N	2	1600
71	20241121	21600	22850	23200	21400	1505329	33038404900	00	0.00	N	5	-1500
72	20241120	23100	23900	24550	21900	2519284	57742743150	00	0.00	N	5	-900
73	20241119	24000	23800	24500	22900	2275323	54032378250	00	0.00	N	2	450
74	20241118	23550	23550	25050	23150	4023752	97302206900	00	0.00	N	2	300
75	20241115	23250	22600	24600	22500	5395095	127493581550	00	0.00	N	2	150
76	20241114	23100	19890	23750	19890	9208841	205442458000	00	0.00	N	2	3580
77	20241113	19520	19400	20700	19400	2132639	42687183890	00	0.00	N	2	230
78	20241112	19290	19120	19570	18520	617701	11838667720	00	0.00	N	2	180
79	20241111	19110	19510	19510	18860	505469	9665665400	00	0.00	N	5	-390
80	20241108	19500	18530	20650	18490	2247278	44375320840	00	0.00	N	2	1180
81	20241107	18320	19440	19580	18310	812444	15270834430	00	0.00	N	5	-990
82	20241106	19310	19470	19800	18740	705731	13596430750	00	0.00	N	2	170
83	20241105	19140	19350	19610	19110	414667	8020996460	00	0.00	N	5	-200
84	20241104	19340	18740	19810	18620	748652	14471587210	00	0.00	N	2	710
85	20241101	18630	18750	18850	18340	356869	6638505220	00	0.00	N	5	-440
86	20241031	19070	18980	19260	18360	929989	17658579090	00	0.00	N	2	360
87	20241030	18710	17730	19420	17700	1593721	30165528240	00	0.00	N	2	1070
88	20241029	17640	17440	17650	17240	108320	1886801190	00	0.00	N	2	160
89	20241028	17480	17150	17730	17150	124193	2176681780	00	0.00	N	2	330
90	20241025	17150	17370	17780	17150	208804	3627435870	00	0.00	N	5	-130
91	20241024	17280	17620	17650	17130	153303	2648300730	00	0.00	N	5	-420
92	20241023	17700	17330	17870	17050	178171	3121689080	00	0.00	N	2	480
93	20241022	17220	17510	17690	17220	171643	2990427990	00	0.00	N	5	-490
94	20241021	17710	17240	17760	17050	130710	2293088040	00	0.00	N	2	480
95	20241018	17230	17970	17970	17190	219896	3841151870	00	0.00	N	5	-570
96	20241017	17800	18140	18140	17780	179695	3212514730	00	0.00	N	5	-300
97	20241016	18100	17750	18100	17570	144354	2572675110	00	0.00	N	2	140
98	20241015	17960	17800	18070	17690	215106	3849837190	00	0.00	N	2	270
99	20241014	17690	17440	17820	17300	170211	2992582210	00	0.00	N	2	300
100	20241011	17390	17750	17870	17300	190337	3342057650	00	0.00	N	5	-310
101	20241010	17700	18340	18650	17630	345757	6223944960	00	0.00	N	5	-480
102	20241008	18180	18570	18610	18100	180685	3298075680	00	0.00	N	5	-380
103	20241007	18560	18520	18950	18220	202276	3768791550	00	0.00	N	2	220
104	20241004	18340	18430	18700	18300	162753	3013888850	00	0.00	N	2	90
105	20241002	18250	18610	18630	18130	197067	3609719920	00	0.00	N	5	-460
106	20240930	18710	19410	19480	18590	259590	4896896370	00	0.00	N	5	-720
107	20240927	19430	19400	20250	19110	592224	11646035080	00	0.00	N	5	-40
108	20240926	19470	18200	19550	18200	704704	13495622780	00	0.00	N	2	1520
109	20240925	17950	18550	19410	17890	662480	12358429600	00	0.00	N	5	-550
110	20240924	18500	18620	18760	18380	124669	2309171160	00	0.00	N	5	-100
111	20240923	18600	18540	18840	18220	161647	2985075070	00	0.00	N	2	70
112	20240920	18530	18700	19100	18500	220296	4136372740	00	0.00	N	2	170
113	20240919	18360	18500	18510	17830	145168	2634355770	00	0.00	N	5	-30
114	20240913	18390	18450	18660	18230	141085	2593162920	00	0.00	N	2	100
115	20240912	18290	17990	18470	17910	220079	4022062980	00	0.00	N	2	570
116	20240911	17720	17700	17890	17590	188691	3342525930	00	0.00	N	2	130
117	20240910	17590	18400	18400	17590	254501	4551879000	00	0.00	N	5	-770
118	20240909	18360	16830	18360	16810	374947	6667521680	00	0.00	N	2	1000
119	20240906	17360	18790	18850	17280	538414	9503951470	00	0.00	N	5	-1330
120	20240905	18690	18220	19940	18220	1069489	20549264260	00	0.00	N	2	730
121	20240904	17960	18200	18280	17810	284838	5131142240	00	0.00	N	5	-890
122	20240903	18850	19160	19410	18800	229905	4396633350	00	0.00	N	5	-260
123	20240902	19110	18550	19250	18410	373376	7080298740	00	0.00	N	2	760
124	20240830	18350	18860	19480	18350	643923	12004131350	00	0.00	N	5	-510
125	20240829	18860	19010	19180	18720	219386	4146162140	00	0.00	N	5	-440
126	20240828	19300	19290	19630	19060	293307	5654915110	00	0.00	N	5	-220
127	20240827	19520	18710	20350	18660	1010230	19876508950	00	0.00	N	2	680
128	20240826	18840	19250	19380	18820	233057	4422654030	00	0.00	N	5	-320
129	20240823	19160	19320	19390	19040	296936	5695863970	00	0.00	N	5	-420
130	20240822	19580	20000	20400	19580	292922	5838013260	00	0.00	N	5	-320
131	20240821	19900	20100	20350	19530	446474	8872744570	00	0.00	N	5	-200
132	20240820	20100	18940	20200	18940	747783	14758283360	00	0.00	N	2	1310
133	20240819	18790	18900	19480	18710	261777	5007531290	00	0.00	N	5	-10
134	20240816	18800	19300	19300	18640	241794	4554595110	00	0.00	N	5	-100
135	20240814	18900	18410	19150	18400	430971	8090010030	00	0.00	N	2	660
136	20240813	18240	18320	18540	17860	380601	6924532970	00	0.00	N	2	100
137	20240812	18140	17260	18410	17260	493138	8930438420	00	0.00	N	2	820
138	20240809	17320	17000	17860	17000	596485	10330861690	00	0.00	N	2	720
139	20240808	16600	16200	17810	15930	1012807	17056894290	00	0.00	N	2	50
140	20240807	16550	16000	16740	16000	345968	5714438870	00	0.00	N	2	250
141	20240806	16300	15810	16660	15640	871858	14112868200	00	0.00	N	2	520
142	20240805	15780	17700	18050	15100	875895	14515456570	00	0.00	N	5	-2420
143	20240802	18200	18810	18870	18200	245346	4534088410	00	0.00	N	5	-1080
144	20240801	19280	19120	19600	19010	242809	4701816820	00	0.00	N	2	410
145	20240731	18870	18850	18950	18410	298248	5552651730	00	0.00	N	5	-30
146	20240730	18900	19330	19500	18800	299567	5700461610	00	0.00	N	5	-610
147	20240729	19510	19610	19730	19360	131088	2565293850	00	0.00	N	5	-80
148	20240726	19590	19120	19630	19120	258817	5034608170	00	0.00	N	2	660
149	20240725	18930	18700	19300	18560	350780	6630971660	00	0.00	N	5	-240
150	20240724	19170	19500	19650	19110	263358	5081393590	00	0.00	N	5	-380
151	20240723	19550	19810	20150	19410	356123	6976785920	00	0.00	N	5	-260
152	20240722	19810	20100	20250	19650	262495	5209143290	00	0.00	N	5	-290
153	20240719	20100	20550	20550	20100	247428	4999571900	00	0.00	N	5	-650
154	20240718	20750	20150	20750	19880	362498	7319490150	00	0.00	N	2	400
155	20240717	20350	20850	21000	20350	290658	5981767800	00	0.00	N	5	-400
156	20240716	20750	20900	21100	20400	416681	8620975650	00	0.00	N	5	-150
157	20240715	20900	21100	21250	20700	299826	6258116550	00	0.00	N	5	-50
158	20240712	20950	20100	21250	20100	881963	18276073200	00	0.00	N	5	-950
159	20240711	21900	22250	22600	21800	490032	10672518800	00	0.00	N	5	-50
160	20240710	21950	21750	21950	21450	191807	4162182800	00	0.00	N	2	250
161	20240709	21700	21850	21950	21500	245445	5321934450	00	0.00	N	5	-100
162	20240708	21800	21600	21900	21450	215447	4677899600	00	0.00	N	2	100
163	20240705	21700	22000	22050	21450	384462	8330962900	00	0.00	N	5	-300
164	20240704	22000	22000	22150	21700	226708	4976517500	00	0.00	N	3	0
165	20240703	22000	21550	22300	21400	524688	11520675950	00	0.00	N	2	500
166	20240702	21500	23700	23800	21500	975743	21617631150	00	0.00	N	5	-1800
167	20240701	23300	22650	24300	22550	866267	20447239350	00	0.00	N	2	650
168	20240628	22650	22600	23400	22450	472380	10868746650	00	0.00	N	2	200
169	20240627	22450	22800	23050	22400	259155	5865622600	00	0.00	N	5	-250
170	20240626	22700	22950	23300	22500	348371	7944502600	00	0.00	N	2	100
171	20240625	22600	22350	23000	22050	345306	7765866650	00	0.00	N	2	200
172	20240624	22400	22400	22500	22100	322179	7184783200	00	0.00	N	5	-350
173	20240621	22750	23150	23550	22600	523564	12025100900	00	0.00	N	2	50
174	20240620	22700	23100	23150	22500	455739	10362936350	00	0.00	N	5	-300
175	20240619	23000	24350	24350	22850	925545	21506930350	00	0.00	N	5	-1100
176	20240618	24100	24350	24650	23300	433766	10459407600	00	0.00	N	5	-100
177	20240617	24200	24050	24750	24050	409106	9945777550	00	0.00	N	5	-200
178	20240614	24400	25600	25600	24400	532116	13222450450	00	0.00	N	5	-850
179	20240613	25250	25400	25650	24900	573120	14490927200	00	0.00	N	5	-100
180	20240612	25350	24450	25500	24300	1199920	30115599000	00	0.00	N	2	1500
181	20240611	23850	24450	24500	23800	483142	11623928450	00	0.00	N	5	-600
182	20240610	24450	25000	25500	24450	708596	17675353750	00	0.00	N	5	-100
183	20240607	24550	24400	24950	24250	430871	10583542200	00	0.00	N	2	400
184	20240605	24150	24650	24950	24100	557495	13619797300	00	0.00	N	5	-450
185	20240604	24600	25000	25100	24500	753923	18650284650	00	0.00	N	5	-450
186	20240603	25050	25950	25950	24500	893087	22339607800	00	0.00	N	5	-900
187	20240531	25950	25300	26150	25100	1035798	26574430350	00	0.00	N	2	300
188	20240530	25650	25700	26150	25200	937813	23975888850	00	0.00	N	5	-250
189	20240529	25900	27100	27250	25850	1335350	35051589650	00	0.00	N	5	-1150
190	20240528	27050	28000	28550	26800	1613989	44461394650	00	0.00	N	5	-950
191	20240527	28000	28550	28900	27500	1890133	53108857350	00	0.00	N	5	-1000
192	20240524	29000	29750	30400	28500	2520330	74617175250	00	0.00	N	5	-450
193	20240523	29450	29300	30650	27700	3584313	106205515450	00	0.00	N	2	350
194	20240522	29100	30000	30150	28550	2243235	65347439450	00	0.00	N	5	-850
195	20240521	29950	30150	33400	29500	12052432	379807396600	00	0.00	N	5	-150
196	20240520	30100	28950	30250	28750	3235253	95950419400	00	0.00	N	2	1150
197	20240517	28950	30200	31000	28350	4245217	125407848250	00	0.00	N	5	-1050
198	20240516	30000	30200	30500	29450	3679401	110390655200	00	0.00	N	5	-100
199	20240514	30100	26250	32150	26250	23201764	701047234700	00	0.00	N	2	4500
200	20240513	25600	24800	26050	24500	1757775	44569345200	00	0.00	N	2	650
201	20240510	24950	27800	28400	24850	3295792	86140360950	00	0.00	N	5	-3000
202	20240509	27950	27100	28400	26700	3395628	94584320800	00	0.00	N	2	1050
203	20240508	26900	27550	28100	26750	2438180	66753106000	00	0.00	N	5	-650
204	20240507	27550	27000	28600	26700	5424056	149904682250	00	0.00	N	2	450
205	20240503	27100	25000	27300	24700	6570839	171831569050	00	0.00	N	2	2350
206	20240502	24750	23900	24900	23650	1314960	32095169250	00	0.00	N	2	750
207	20240430	24000	23950	24250	23250	1180035	28080637550	00	0.00	N	2	100
208	20240429	23900	24300	24700	23600	960003	23114652700	00	0.00	N	5	-150
209	20240426	24050	25700	25850	24000	2038405	50769484200	00	0.00	N	5	-950
210	20240425	25000	24600	25300	24100	1971450	48811891000	00	0.00	N	2	100
211	20240424	24900	25550	25750	24600	4173609	104940444500	00	0.00	N	2	100
212	20240423	24800	23250	25150	22450	9609306	234081147050	00	0.00	N	2	2650
213	20240422	22150	21650	22250	21400	580594	12686316700	00	0.00	N	2	300
214	20240419	21850	22900	23000	21250	2104568	46750733050	00	0.00	N	5	-400
215	20240418	22250	21550	22500	21350	2207272	48444816400	00	0.00	N	2	1700
216	20240417	20550	20400	20950	20300	455722	9408108650	00	0.00	N	2	150
217	20240416	20400	20200	21100	20000	945990	19452507450	00	0.00	N	3	0
218	20240415	20400	19990	20400	19730	322536	6453907990	00	0.00	N	2	100
219	20240412	20300	20500	21150	20050	592056	12175029100	00	0.00	N	5	-50
220	20240411	20350	19990	20500	19750	257278	5196034930	00	0.00	N	2	200
221	20240409	20150	20350	20650	20050	190204	3858856900	00	0.00	N	5	-50
222	20240408	20200	20650	20650	19990	317946	6405742340	00	0.00	N	5	-300
223	20240405	20500	20100	20550	20000	378226	7673954850	00	0.00	N	3	0
224	20240404	20500	20650	21100	20400	346969	7151793300	00	0.00	N	2	50
225	20240403	20450	20700	20800	20400	362880	7466141750	00	0.00	N	5	-500
226	20240402	20950	22000	22200	20800	552331	11743527100	00	0.00	N	5	-1000
227	20240401	21950	21200	22050	21200	421251	9187724050	00	0.00	N	2	750
228	20240329	21200	21600	22050	21050	489268	10518380100	00	0.00	N	5	-350
229	20240328	21550	22200	22300	21250	690655	14902616100	00	0.00	N	5	-750
230	20240327	22300	21450	22350	21150	972318	21211258250	00	0.00	N	2	1100
231	20240326	21200	21050	21350	20600	404990	8541903150	00	0.00	N	2	100
232	20240325	21100	21350	21750	21100	353739	7564144000	00	0.00	N	5	-250
233	20240322	21350	21300	21500	21000	318050	6771332850	00	0.00	N	5	-50
234	20240321	21400	21700	21850	21150	479600	10296544100	00	0.00	N	5	-50
235	20240320	21450	21950	22200	21300	479331	10354818900	00	0.00	N	5	-450
236	20240319	21900	21700	22200	21400	488794	10635191600	00	0.00	N	2	200
237	20240318	21700	21650	22150	21100	519881	11239635600	00	0.00	N	3	0
238	20240315	21700	21300	22650	20950	1425086	31161671050	00	0.00	N	2	300
239	20240314	21400	23250	23300	21200	1328708	28865164300	00	0.00	N	5	-1700
240	20240313	23100	22450	23800	22400	1569210	36182676950	00	0.00	N	2	950
241	20240312	22150	22500	22550	21850	467132	10371212600	00	0.00	N	5	-150
242	20240311	22300	22300	22600	21600	643682	14316980800	00	0.00	N	5	-300
243	20240308	22600	23000	23500	22600	621622	14256284950	00	0.00	N	5	-300
244	20240307	22900	23300	23500	22700	679219	15639948600	00	0.00	N	5	-200
245	20240306	23100	22800	23900	22750	829985	19408981200	00	0.00	N	2	150
246	20240305	22950	24450	24950	22950	1365164	32548554750	00	0.00	N	5	-1050
247	20240304	24000	23850	24300	23300	904014	21480093550	00	0.00	N	2	550
248	20240229	23450	23000	24300	22450	2192988	50997671550	00	0.00	N	2	400
249	20240228	23050	24050	24050	22900	1038061	24110315250	00	0.00	N	5	-600
250	20240227	23650	25200	25200	23150	1779171	42705888700	00	0.00	N	5	-1850
251	20240226	25500	24700	25850	23750	1204681	30318723650	00	0.00	N	2	850
252	20240223	24650	26950	27000	24350	2042372	51488473950	00	0.00	N	5	-1850
253	20240222	26500	26250	26900	25800	1772710	46901545700	00	0.00	N	2	800
254	20240221	25700	27000	27800	25250	2026573	53403496200	00	0.00	N	5	-2000
255	20240220	27700	28400	28400	26750	1795210	49104191700	00	0.00	N	5	-700
256	20240219	28400	30000	30700	28300	3613909	105396555500	00	0.00	N	5	-1900
257	20240216	30300	26900	31150	26000	11234899	326259144350	00	0.00	N	2	4000
258	20240215	26300	26550	27250	25350	2148877	56567572350	00	0.00	N	2	200
259	20240214	26100	26750	26900	25200	2416399	62730617850	00	0.00	N	5	-1500
260	20240213	27600	28100	28850	26450	2209466	60310418000	00	0.00	N	3	0
261	20240208	27600	26150	28500	25750	3004900	82588193950	00	0.00	N	2	1200
262	20240207	26400	25250	27300	25250	1928820	50938021900	00	0.00	N	2	650
263	20240206	25750	27700	28850	25050	3247353	86014548450	00	0.00	N	5	-1200
264	20240205	26950	26900	28200	24450	2699292	70924100400	00	0.00	N	5	-550
265	20240202	27500	25600	29250	24950	6045604	164839605300	00	0.00	N	2	2850
266	20240201	24650	24150	25150	23000	2402151	57697910950	00	0.00	N	2	200
267	20240131	24450	25900	27000	23300	3136720	78295894650	00	0.00	N	5	-2450
268	20240130	26900	24750	27100	24250	4714356	121183637450	00	0.00	N	2	2450
269	20240129	24450	31000	31500	22850	3890709	100614088350	00	0.00	N	5	-6550
270	20240126	31000	29100	31550	28650	1526894	46402632150	00	0.00	N	2	1550
271	20240125	29450	31100	32500	29100	1465510	45066183300	00	0.00	N	5	-2750
272	20240124	32200	33100	33600	29700	1815964	56209728950	00	0.00	N	5	-350
273	20240123	32550	34400	34900	31400	2285727	75769156250	00	0.00	N	5	-2600
274	20240122	35150	32000	38450	31500	5378551	185875615600	00	0.00	N	2	4700
275	20240119	30450	28300	30450	27850	2499184	73108731900	00	0.00	N	2	1700
276	20240118	28750	25150	28800	24350	3238677	87136809950	00	0.00	N	2	3250
277	20240117	25500	26150	27500	25050	2036472	53094372100	00	0.00	N	5	-550
278	20240116	26050	25650	26350	22650	3902007	96930313350	00	0.00	N	2	750
279	20240115	25300	23400	25300	23400	1237136	30648963250	00	0.00	N	2	1550
280	20240112	23750	24700	24700	23750	821728	19874322400	00	0.00	N	5	-1050
281	20240111	24800	24600	24850	23900	1472014	35800055500	00	0.00	N	2	50
282	20240110	24750	20950	27500	20700	29862132	718302524700	00	0.00	N	2	3500
283	20240109	21250	20000	22750	19320	20277212	429427718740	00	0.00	N	2	1790
284	20240108	19460	15210	19460	15090	16399380	296886773680	00	0.00	N	1	4490
285	20240105	14970	14130	16350	14120	3141304	48614076210	00	0.00	N	2	860
286	20240104	14110	14430	14490	14080	99042	1407773160	00	0.00	N	5	-320
287	20240103	14430	14400	14500	14280	101235	1454766380	00	0.00	N	5	-150
288	20240102	14580	14220	14600	14220	136709	1983346930	00	0.00	N	2	310
289	20231228	14270	14340	14390	14160	95660	1363462800	00	0.00	N	2	10
290	20231227	14260	13950	14350	13940	122567	1736634270	02	0.00	N	2	180
291	20231226	14080	14150	14320	13970	136846	1929843050	00	0.00	N	5	-70
292	20231222	14150	14260	14380	14100	80347	1141949480	00	0.00	N	5	-90
293	20231221	14240	14200	14440	14120	135778	1929709320	00	0.00	N	5	-50
294	20231220	14290	14580	14700	14260	148129	2138407090	00	0.00	N	5	-290
295	20231219	14580	14500	15000	14370	172692	2540408000	00	0.00	N	2	90
296	20231218	14490	14500	14650	14460	57508	835147990	00	0.00	N	5	-100
297	20231215	14590	14340	14730	14330	107456	1562566360	00	0.00	N	2	250
298	20231214	14340	14420	14780	14340	157875	2290004630	00	0.00	N	5	-30
299	20231213	14370	14530	14620	13500	220574	3153052040	00	0.00	N	5	-70
300	20231212	14440	14590	14710	14340	128206	1853994940	00	0.00	N	5	-30
301	20231211	14470	14790	14850	14400	120044	1747869210	00	0.00	N	5	-120
302	20231208	14590	14030	14720	13900	246705	3550468820	00	0.00	N	2	620
303	20231207	13970	14210	14230	13710	250440	3477394570	00	0.00	N	5	-330
304	20231206	14300	14100	14440	14000	225758	3209812080	00	0.00	N	5	-100
305	20231205	14400	14880	15070	14290	206712	3036666710	00	0.00	N	5	-480
306	20231204	14880	15480	15480	14270	285439	4259128820	00	0.00	N	5	-610
307	20231201	15490	15050	15700	14830	372417	5719738320	00	0.00	N	2	470
308	20231130	15020	14710	15210	14610	294327	4403621810	00	0.00	N	2	420
309	20231129	14600	14940	15230	14600	305362	4549590490	00	0.00	N	5	-140
310	20231128	14740	15040	15180	14550	255082	3765178540	00	0.00	N	5	-220
311	20231127	14960	15280	15830	14810	562026	8588969060	00	0.00	N	5	-290
312	20231124	15250	14900	15350	14640	411119	6200709660	00	0.00	N	2	610
313	20231123	14640	14500	14840	14360	185962	2732253670	00	0.00	N	2	190
314	20231122	14450	14500	14700	14310	212580	3088615450	00	0.00	N	5	-50
315	20231121	14500	14310	14700	14300	283063	4128637360	00	0.00	N	2	260
316	20231120	14240	14050	14490	13780	308856	4386607050	00	0.00	N	2	450
317	20231117	13790	13760	13970	13670	215772	2990055460	00	0.00	N	2	50
318	20231116	13740	13170	13890	13100	382224	5208464440	00	0.00	N	2	590
319	20231115	13150	12940	13200	12860	193933	2534908840	00	0.00	N	2	370
320	20231114	12780	12490	12840	12490	86752	1105281640	00	0.00	N	2	310
321	20231113	12470	12960	12990	12470	86251	1094149720	00	0.00	N	5	-330
322	20231110	12800	12520	12800	12510	72658	919905840	00	0.00	N	2	90
323	20231109	12710	12900	12900	12700	78203	998869300	00	0.00	N	5	-90
324	20231108	12800	12810	13030	12740	83754	1079169960	00	0.00	N	2	100
325	20231107	12700	12880	12970	12640	129537	1656835000	00	0.00	N	5	-190
326	20231106	12890	12910	12930	12600	207037	2643453870	00	0.00	N	2	260
327	20231103	12630	12180	12830	12070	456431	5752968810	00	0.00	N	2	560
328	20231102	12070	11990	12230	11990	117681	1425254700	00	0.00	N	2	310
329	20231101	11760	11740	11990	11710	69952	825272330	00	0.00	N	2	70
330	20231031	11690	12000	12080	11690	100620	1188691950	00	0.00	N	5	-180
331	20231030	11870	11820	12080	11730	109426	1302454650	00	0.00	N	2	90
332	20231027	11780	12050	12130	11740	132565	1574967380	00	0.00	N	5	-150
333	20231026	11930	12180	12180	11800	143645	1716050640	00	0.00	N	5	-430
334	20231025	12360	12440	12510	12250	78723	974334610	00	0.00	N	2	50
335	20231024	12310	12050	12310	11780	124552	1508789260	00	0.00	N	2	330
336	20231023	11980	11960	12250	11960	95921	1160228820	00	0.00	N	5	-150
337	20231020	12130	12120	12290	11870	136180	1640313830	00	0.00	N	5	-10
338	20231019	12140	12460	12460	12140	111535	1368026930	00	0.00	N	5	-510
339	20231018	12650	12800	13040	12570	75726	962230570	00	0.00	N	5	-170
340	20231017	12820	12720	12920	12720	80202	1030033330	00	0.00	N	2	130
341	20231016	12690	12710	12740	12410	118392	1487675550	00	0.00	N	5	-110
342	20231013	12800	13000	14100	12750	332955	4392513070	00	0.00	N	5	-210
343	20231012	13010	13030	13190	12930	83788	1092456070	00	0.00	N	2	40
344	20231011	12970	12920	13250	12910	100015	1308041950	00	0.00	N	2	110
345	20231010	12860	13100	13260	12750	106126	1380095030	00	0.00	N	5	-100
346	20231006	12960	12600	13080	12600	90143	1167672060	00	0.00	N	2	220
347	20231005	12740	13060	13200	12690	117812	1520367360	00	0.00	N	5	-240
348	20231004	12980	13470	13570	12960	165321	2184459200	00	0.00	N	5	-490
349	20230927	13470	12920	13500	12910	110564	1466190790	00	0.00	N	2	360
350	20230926	13110	13350	13610	13080	98964	1304528610	00	0.00	N	5	-230
351	20230925	13340	13220	13400	13150	114079	1516198500	00	0.00	N	2	60
352	20230922	13280	13200	13500	13180	167074	2219453580	00	0.00	N	5	-130
353	20230921	13410	13800	14340	13390	159027	2163408010	00	0.00	N	5	-530
354	20230920	13940	13810	13980	13700	119433	1650579080	00	0.00	N	2	40
355	20230919	13900	14300	14410	13850	187056	2623252610	00	0.00	N	5	-450
356	20230918	14350	14220	14440	14160	109981	1575579020	00	0.00	N	2	10
357	20230915	14340	14620	14900	14330	180863	2615408770	00	0.00	N	5	-280
358	20230914	14620	14290	14700	14260	269034	3905378260	00	0.00	N	2	320
359	20230913	14300	14600	14620	14070	311318	4440735100	00	0.00	N	5	-250
360	20230912	14550	14750	15100	14400	315115	4662192180	00	0.00	N	5	-60
361	20230911	14610	14700	14740	14350	181128	2643617720	00	0.00	N	5	-10
362	20230908	14620	14790	15090	14410	288914	4233124620	00	0.00	N	5	-200
363	20230907	14820	14410	15550	14280	1109944	16733656320	00	0.00	N	2	430
364	20230906	14390	14030	14500	13860	393076	5593350030	00	0.00	N	2	370
365	20230905	14020	13920	14340	13910	179950	2533105890	00	0.00	N	5	-60
366	20230904	14080	14140	14310	13890	120909	1700163630	00	0.00	N	5	-50
367	20230901	14130	14350	14590	13990	244221	3495532860	00	0.00	N	5	-270
368	20230831	14400	14550	14690	14210	254033	3659926730	00	0.00	N	5	-120
369	20230830	14520	14300	14610	14280	380149	5502232030	00	0.00	N	2	260
370	20230829	14260	13730	14950	13710	1475878	21213453700	00	0.00	N	2	620
371	20230828	13640	13990	14050	13550	339929	4641972600	00	0.00	N	5	-170
372	20230825	13810	14540	14680	13810	884740	12535900690	00	0.00	N	5	-1520
373	20230824	15330	14290	15880	14280	4202118	63917024190	00	0.00	N	2	1230
374	20230823	14100	14670	14710	14000	439188	6261564330	00	0.00	N	5	-800
375	20230822	14900	14660	15470	14660	850497	12845453320	00	0.00	N	2	310
376	20230821	14590	14400	15000	14200	763544	11228822290	00	0.00	N	2	300
377	20230818	14290	13750	14310	13590	270874	3764531720	00	0.00	N	2	370
378	20230817	13920	14000	14170	13580	251849	3495633420	00	0.00	N	5	-220
379	20230816	14140	14110	14470	13850	374401	5286192000	00	0.00	N	2	130
380	20230814	14010	13850	14110	13570	223855	3091891680	00	0.00	N	2	110
381	20230811	13900	13920	14170	13690	185497	2580227420	00	0.00	N	2	150
382	20230810	13750	13650	13870	13560	166564	2277534170	00	0.00	N	5	-120
383	20230809	13870	13790	14060	13570	248320	3432508160	00	0.00	N	2	30
384	20230808	13840	14160	14500	13750	363866	5101751100	00	0.00	N	5	-360
385	20230807	14200	13790	15150	13740	1522108	22188522110	00	0.00	N	2	710
386	20230804	13490	13120	13760	13120	319627	4311747650	00	0.00	N	2	270
387	20230803	13220	13770	13800	13140	292792	3914404480	00	0.00	N	5	-610
388	20230802	13830	14180	14550	13710	838395	11830279820	00	0.00	N	2	40
389	20230801	13790	13340	14390	13230	1400423	19440081800	00	0.00	N	2	590
390	20230731	13200	12440	13480	12340	560804	7291645350	00	0.00	N	2	830
391	20230728	12370	12180	12450	12120	198328	2438767190	00	0.00	N	2	170
392	20230727	12200	11950	12400	11910	242203	2952745510	00	0.00	N	2	400
393	20230726	11800	12220	12450	11690	461577	5541985270	00	0.00	N	5	-290
394	20230725	12090	12500	12750	12090	309228	3815720150	00	0.00	N	5	-410
395	20230724	12500	13210	13230	12500	483017	6169468680	00	0.00	N	5	-800
396	20230721	13300	13030	13400	13000	464027	6128238460	00	0.00	N	5	-120
397	20230720	13420	13680	13960	13000	728963	9891841690	00	0.00	N	5	-460
398	20230719	13880	14760	14830	13590	1132153	15949209680	00	0.00	N	5	-1150
399	20230718	15030	14870	16390	14590	10130885	158130627930	00	0.00	N	2	1810
400	20230717	13220	12490	15600	12370	3573671	51033840790	00	0.00	N	2	700
401	20230714	12520	12490	12590	12420	106639	1332091360	00	0.00	N	5	-30
402	20230713	12550	12610	12740	12350	85001	1067399840	00	0.00	N	2	130
403	20230712	12420	12500	12500	12300	70690	875909020	00	0.00	N	5	-30
404	20230711	12450	11930	12500	11930	113882	1398623420	00	0.00	N	2	530
405	20230710	11920	12000	12100	11810	104088	1241837980	00	0.00	N	5	-70
406	20230707	11990	12090	12270	11930	100082	1202779360	00	0.00	N	5	-160
407	20230706	12150	12100	12360	12070	147416	1797352190	00	0.00	N	5	-50
408	20230705	12200	13090	13190	12130	430044	5334806640	00	0.00	N	5	-930
409	20230704	13130	13400	13530	13120	112700	1491197710	00	0.00	N	5	-280
410	20230703	13410	13360	13580	13210	111068	1495541440	00	0.00	N	2	60
411	20230630	13350	13310	13360	13090	77768	1028594290	00	0.00	N	2	40
412	20230629	13310	13600	13630	13200	96481	1288399540	00	0.00	N	5	-260
413	20230628	13570	13290	13580	13280	144111	1941072730	00	0.00	N	2	340
414	20230627	13230	13060	13270	13000	81820	1073380470	00	0.00	N	2	110
415	20230626	13120	13010	13290	12910	63647	835127390	00	0.00	N	2	50
416	20230623	13070	13290	13400	13050	100660	1326633740	00	0.00	N	5	-120
417	20230622	13190	13220	13430	13020	115618	1534572060	00	0.00	N	3	0
418	20230621	13190	13160	13300	13110	110907	1462102160	00	0.00	N	5	-60
419	20230620	13250	13440	13480	13220	113827	1513447760	00	0.00	N	5	-170
420	20230619	13420	13690	13690	13230	103831	1387596410	00	0.00	N	5	-160
421	20230616	13580	13610	13750	13580	80849	1102987140	00	0.00	N	2	20
422	20230615	13560	13850	13910	13370	203908	2772508470	00	0.00	N	5	-290
423	20230614	13850	14610	14610	13690	437584	6127684700	00	0.00	N	5	-760
424	20230613	14610	14700	14880	14560	65497	962566450	00	0.00	N	3	0
425	20230612	14610	14590	14690	14490	85182	1240545880	00	0.00	N	3	0
426	20230609	14610	14920	14930	14610	92655	1363551610	00	0.00	N	5	-290
427	20230608	14900	14990	15080	14690	96223	1429709450	00	0.00	N	5	-90
428	20230607	14990	14940	15200	14900	139126	2095170220	00	0.00	N	2	140
429	20230605	14850	14650	14940	14560	94678	1404151010	00	0.00	N	2	210
430	20230602	14640	14990	15080	14530	124362	1827356090	00	0.00	N	5	-290
431	20230601	14930	14810	15030	14740	80111	1193106400	00	0.00	N	2	120
432	20230531	14810	14820	15060	14730	134864	2009232710	00	0.00	N	2	10
433	20230530	14800	14640	14870	14520	100091	1477661880	00	0.00	N	2	280
434	20230526	14520	14580	14810	14500	104921	1533503460	00	0.00	N	5	-10
435	20230525	14530	14580	14840	14450	117536	1717129790	00	0.00	N	3	0
436	20230524	14530	14620	14670	14380	138472	2009856160	00	0.00	N	5	-90
437	20230523	14620	14510	14660	14480	73688	1075581240	00	0.00	N	2	150
438	20230522	14470	14470	14620	14320	121132	1751540010	00	0.00	N	3	0
439	20230519	14470	14280	14590	14280	181830	2631020210	00	0.00	N	2	250
440	20230518	14220	14010	14220	14010	92603	1308914540	00	0.00	N	2	250
441	20230517	13970	13770	14130	13770	76623	1072391590	00	0.00	N	2	40
442	20230516	13930	14300	14390	13910	105242	1482809690	00	0.00	N	5	-280
443	20230515	14210	14150	14240	13880	95149	1342377550	00	0.00	N	2	60
444	20230512	14150	14290	14340	14050	81654	1155761040	00	0.00	N	5	-140
445	20230511	14290	14270	14540	14150	134602	1930928910	00	0.00	N	2	110
446	20230510	14180	14190	14350	14100	87678	1246578600	00	0.00	N	2	10
447	20230509	14170	14210	14330	13930	112131	1582048740	00	0.00	N	5	-120
448	20230508	14290	13990	14350	13950	99750	1419735700	00	0.00	N	2	400
449	20230504	13890	14020	14020	13680	105453	1457428310	00	0.00	N	5	-60
450	20230503	13950	14150	14200	13900	117897	1653395700	00	0.00	N	5	-350
451	20230502	14300	14170	14300	14060	69904	992910430	00	0.00	N	2	140
452	20230428	14160	14620	14690	14000	117221	1678228060	00	0.00	N	5	-350
453	20230427	14510	14190	14530	14010	149791	2142382020	00	0.00	N	2	260
454	20230426	14250	14150	14470	14060	110702	1580719120	00	0.00	N	3	0
455	20230425	14250	14500	14600	14070	135024	1925203950	00	0.00	N	5	-110
456	20230424	14360	14550	14640	14310	121654	1749580680	00	0.00	N	5	-200
457	20230421	14560	14700	14800	14490	168038	2455354820	00	0.00	N	5	-250
458	20230420	14810	15780	15780	14760	378154	5724394080	00	0.00	N	5	-1000
459	20230419	15810	16080	16090	15710	236853	3753500810	00	0.00	N	5	-120
460	20230418	15930	15550	16100	15320	454784	7197716620	00	0.00	N	2	400
461	20230417	15530	15280	15530	15060	209619	3205971360	00	0.00	N	2	220
462	20230414	15310	15530	15710	15300	217211	3357017780	00	0.00	N	5	-170
463	20230413	15480	15480	15610	15220	138878	2136619060	00	0.00	N	5	-20
464	20230412	15500	15610	15630	15380	181917	2818811700	00	0.00	N	5	-90
465	20230411	15590	15100	15590	15070	353296	5438952400	00	0.00	N	2	570
466	20230410	15020	15440	15440	14820	311113	4672517130	00	0.00	N	5	-410
467	20230407	15430	15470	15670	15130	244425	3766293910	00	0.00	N	2	10
468	20230406	15420	15750	15780	15240	288226	4449596920	00	0.00	N	5	-370
469	20230405	15790	15750	15940	15600	196569	3098136310	00	0.00	N	5	-10
470	20230404	15800	16050	16160	15680	282448	4486344000	00	0.00	N	5	-270
471	20230403	16070	16310	16310	15750	442764	7076348860	00	0.00	N	5	-440
472	20230331	16510	16730	16830	16340	399199	6607494540	00	0.00	N	5	-80
473	20230330	16590	17460	17650	16400	1059774	17853573150	00	0.00	N	5	-850
474	20230329	17440	15640	17950	15370	3475053	58960425360	00	0.00	N	2	2130
475	20230328	15310	15340	15570	15210	226466	3475719550	00	0.00	N	5	-180
476	20230327	15490	15940	16140	15300	537306	8413944110	00	0.00	N	5	-40
477	20230324	15530	15390	16100	15160	803132	12494234610	00	0.00	N	2	330
478	20230323	15200	14260	15450	13950	1118378	16744326550	00	0.00	N	2	1110
479	20230322	14090	14160	14280	14010	61570	868375990	00	0.00	N	5	-10
480	20230321	14100	14020	14490	13990	108978	1545571120	00	0.00	N	2	90
481	20230320	14010	14030	14330	13960	110428	1561084530	00	0.00	N	2	120
482	20230317	13890	13620	14000	13590	160782	2228176550	00	0.00	N	2	570
483	20230316	13320	13310	13530	13130	103225	1372902530	00	0.00	N	5	-180
484	20230315	13500	13780	13780	13430	107166	1455312830	00	0.00	N	2	100
485	20230314	13400	14100	14210	13400	158631	2174164660	00	0.00	N	5	-950
486	20230313	14350	13970	14430	13650	165802	2338914210	00	0.00	N	2	340
487	20230310	14010	14440	14440	13880	170854	2392941940	00	0.00	N	5	-440
488	20230309	14450	14750	14880	14300	139852	2019726970	00	0.00	N	5	-290
489	20230308	14740	14550	14930	14360	192896	2845416390	00	0.00	N	2	100
490	20230307	14640	14900	14970	14560	191539	2805041050	00	0.00	N	5	-360
491	20230306	15000	15050	15280	14850	207350	3126137220	00	0.00	N	2	170
492	20230303	14830	15050	15330	14830	154971	2332500180	00	0.00	N	5	-140
493	20230302	14970	15160	15160	14820	183695	2743829420	00	0.00	N	5	-150
494	20230228	15120	14690	15280	14650	286851	4317509170	00	0.00	N	2	470
495	20230227	14650	15080	15080	14300	185319	2699711200	00	0.00	N	5	-150
496	20230224	14800	14510	14800	14470	123950	1812873630	00	0.00	N	2	190
497	20230223	14610	14490	14890	14370	175563	2574266200	00	0.00	N	2	250
498	20230222	14360	14800	14800	14340	195918	2844040900	00	0.00	N	5	-690
499	20230221	15050	15160	15160	14920	119158	1789280120	00	0.00	N	5	-120
500	20230220	15170	14600	15200	14510	267964	4025781210	00	0.00	N	2	770
501	20230217	14400	14630	14690	14300	120875	1743475200	00	0.00	N	5	-370
502	20230216	14770	14390	14940	14390	141632	2093861770	00	0.00	N	2	550
503	20230215	14220	14860	14870	14200	140798	2034661420	00	0.00	N	5	-600
504	20230214	14820	14560	15060	14560	115145	1708257690	00	0.00	N	2	300
505	20230213	14520	14650	14650	14350	120134	1738834940	00	0.00	N	5	-180
506	20230210	14700	15080	15080	14540	150920	2211281520	00	0.00	N	5	-350
507	20230209	15050	15290	15290	15020	145824	2200997650	00	0.00	N	5	-280
508	20230208	15330	15360	15470	15100	229509	3507998400	00	0.00	N	2	170
509	20230207	15160	15070	15550	14970	389817	5959041310	00	0.00	N	2	200
510	20230206	14960	15390	15400	14900	339513	5142448370	00	0.00	N	5	-30
511	20230203	14990	14980	15120	14790	206263	3085760210	00	0.00	N	2	80
512	20230202	14910	14850	15290	14840	344405	5179483600	00	0.00	N	2	120
513	20230201	14790	14340	14900	14300	437483	6398291510	00	0.00	N	2	520
514	20230131	14270	14500	14580	14160	289918	4151138190	00	0.00	N	5	-420
515	20230130	14690	15000	15070	14450	430931	6319414850	00	0.00	N	5	-310
516	20230127	15000	14010	16600	13880	4182006	65847158590	00	0.00	N	2	1010
517	20230126	13990	14080	14090	13830	88048	1229247780	00	0.00	N	5	-80
518	20230125	14070	13740	14200	13740	123738	1734850430	00	0.00	N	2	470
519	20230120	13600	13550	13800	13450	66764	908749350	00	0.00	N	2	100
520	20230119	13500	13650	13650	13300	61778	832048000	00	0.00	N	5	-150
521	20230118	13650	13300	14000	13300	200623	2758205650	00	0.00	N	2	350
522	20230117	13300	13500	13600	13200	73274	979418700	00	0.00	N	5	-200
523	20230116	13500	13500	13750	13450	75991	1031344000	00	0.00	N	5	-50
524	20230113	13550	13250	13700	13250	87644	1180801500	00	0.00	N	2	250
525	20230112	13300	13450	13500	13200	40583	541556500	00	0.00	N	5	-50
526	20230111	13350	13150	13450	13150	55133	737052650	00	0.00	N	2	250
527	20230110	13100	13250	13350	12950	62252	817354000	00	0.00	N	5	-150
528	20230109	13250	12950	13400	12950	72692	962178550	00	0.00	N	2	350
529	20230106	12900	12350	13050	12350	123813	1589045700	00	0.00	N	2	450
530	20230105	12450	12850	13100	12350	125302	1600605650	00	0.00	N	5	-300
531	20230104	12750	12050	12850	12000	126823	1590134750	00	0.00	N	2	500
532	20230103	12250	11900	12250	11700	95335	1142618700	00	0.00	N	2	250
533	20230102	12000	12350	12500	12000	72016	876855550	00	0.00	N	5	-300
534	20221229	12300	12750	12850	12200	109710	1364306750	00	0.00	N	5	-500
535	20221228	12800	13050	13100	12700	129352	1658505350	00	0.00	N	5	-450
536	20221227	13250	12850	13500	12850	117067	1550200500	00	0.00	N	2	400
537	20221226	12850	12700	13100	12550	99531	1274783100	00	0.00	N	2	50
538	20221223	12800	13100	13200	12750	127751	1648618400	00	0.00	N	5	-500
539	20221222	13300	13300	13450	13150	95046	1268232800	00	0.00	N	2	150
540	20221221	13150	13300	13400	13100	55168	729503300	00	0.00	N	5	-50
541	20221220	13200	13700	13850	13100	102948	1380520400	00	0.00	N	5	-650
542	20221219	13850	13650	13850	13550	37561	515635150	00	0.00	N	2	200
543	20221216	13650	13700	13950	13650	65664	903741600	00	0.00	N	5	-350
544	20221215	14000	14150	14250	14000	56531	797002450	00	0.00	N	5	-150
545	20221214	14150	13400	14350	13400	263875	3718058000	00	0.00	N	2	850
546	20221213	13300	13700	13700	13300	79220	1065508200	00	0.00	N	5	-300
547	20221212	13600	13500	13700	13450	32317	438968200	00	0.00	N	3	0
548	20221209	13600	13250	13750	13200	98852	1338244300	00	0.00	N	2	450
549	20221208	13150	13450	13550	13150	117611	1556116650	00	0.00	N	5	-250
550	20221207	13400	13450	13600	13300	74621	1001339000	00	0.00	N	5	-200
551	20221206	13600	13750	13850	13550	84444	1155448400	00	0.00	N	5	-350
552	20221205	13950	13850	14050	13800	88700	1232633450	00	0.00	N	2	200
553	20221202	13750	14200	14200	13750	135017	1881143600	00	0.00	N	5	-450
554	20221201	14200	14300	14550	14100	219221	3153772950	00	0.00	N	2	200
555	20221130	14000	14900	15700	13950	719941	10523235250	00	0.00	N	2	200
556	20221129	13800	13400	13950	13250	67000	919918350	00	0.00	N	2	300
557	20221128	13500	13650	13750	13400	68690	929272050	00	0.00	N	5	-250
558	20221125	13750	13850	13900	13650	60462	831732050	00	0.00	N	5	-100
559	20221124	13850	13650	14000	13650	79842	1102700200	00	0.00	N	2	350
560	20221123	13500	13400	13550	13300	61276	823323400	00	0.00	N	2	250
561	20221122	13250	13300	13500	13200	68308	908880350	00	0.00	N	5	-100
562	20221121	13350	13650	13650	13300	104804	1405704450	00	0.00	N	5	-300
563	20221118	13650	14050	14300	13650	87230	1209588200	00	0.00	N	5	-500
564	20221117	14150	14050	14150	13900	81216	1140661950	00	0.00	N	3	0
565	20221116	14150	14200	14450	14100	116953	1667299650	00	0.00	N	5	-50
566	20221115	14200	13800	14200	13750	111266	1554388100	00	0.00	N	2	450
567	20221114	13750	14000	14050	13650	103043	1422926150	00	0.00	N	5	-150
568	20221111	13900	13400	13950	13350	256035	3494980500	00	0.00	N	2	950
569	20221110	12950	13000	13150	12900	82074	1065327250	00	0.00	N	5	-300
570	20221109	13250	13450	13550	13250	109222	1465185950	00	0.00	N	5	-150
571	20221108	13400	13200	13500	13200	132443	1776060550	00	0.00	N	2	200
572	20221107	13200	12900	13450	12850	79458	1047735900	00	0.00	N	2	400
573	20221104	12800	12700	12900	12400	151906	1914989900	00	0.00	N	5	-100
574	20221103	12900	13000	13050	12800	72087	930801750	00	0.00	N	5	-400
575	20221102	13300	13300	13400	13100	106081	1405027250	00	0.00	N	3	0
576	20221101	13300	13050	13300	12950	57029	751510500	00	0.00	N	2	200
577	20221031	13100	12800	13200	12400	98226	1271056600	00	0.00	N	2	500
578	20221028	12600	12950	13050	12550	120022	1525090850	00	0.00	N	5	-550
579	20221027	13150	13150	13450	13100	59874	792085250	00	0.00	N	2	50
580	20221026	13100	13400	13400	13000	57392	755490050	00	0.00	N	5	-150
581	20221025	13250	13450	13750	13200	41106	551072050	00	0.00	N	5	-300
582	20221024	13550	13300	13700	13300	109451	1482570300	00	0.00	N	2	500
583	20221021	13050	12900	13550	12750	96424	1256838450	00	0.00	N	5	-50
584	20221020	13100	13400	13750	12800	243568	3200598600	00	0.00	N	5	-450
585	20221019	13550	14050	14050	13550	79041	1091322950	00	0.00	N	5	-400
586	20221018	13950	13450	14100	13400	135709	1873546200	00	0.00	N	2	800
587	20221017	13150	12750	13300	12700	59543	779061700	00	0.00	N	5	-50
588	20221014	13200	12700	13250	12700	110495	1438966100	00	0.00	N	2	800
589	20221013	12400	13100	13100	12350	128968	1616733900	00	0.00	N	5	-700
590	20221012	13100	12950	13200	12700	97911	1268152450	00	0.00	N	3	0
591	20221011	13100	13500	13600	12850	149203	1946787950	00	0.00	N	5	-700
592	20221007	13800	14050	14100	13700	82889	1150524150	00	0.00	N	5	-250
593	20221006	14050	13500	14100	13500	98740	1370417500	00	0.00	N	2	600
594	20221005	13450	14150	14250	13450	123983	1701043700	00	0.00	N	5	-500
595	20221004	13950	13400	14000	13400	118622	1636115300	00	0.00	N	2	700
596	20220930	13250	13350	13600	13150	137539	1833118150	00	0.00	N	5	-300
597	20220929	13550	13800	14150	13500	143195	1986314300	00	0.00	N	5	-50
598	20220928	13600	14000	14300	13300	169649	2317005150	00	0.00	N	5	-500
599	20220927	14100	13850	14300	13700	159168	2222366750	00	0.00	N	2	50
600	20220926	14050	14550	14900	13900	292909	4154769550	00	0.00	N	5	-900
601	20220923	14950	14800	15200	14800	123341	1849905400	00	0.00	N	3	0
602	20220922	14950	15000	15000	14500	131232	1932298050	00	0.00	N	5	-200
603	20220921	15150	15150	15300	14900	139718	2099005700	00	0.00	N	5	-150
604	20220920	15300	15300	15600	15200	73616	1128599250	00	0.00	N	2	50
605	20220919	15250	15400	15600	15150	98154	1501435950	00	0.00	N	5	-300
606	20220916	15550	15400	15550	15400	85299	1320799300	00	0.00	N	5	-150
607	20220915	15700	15700	15750	15550	69790	1090228550	00	0.00	N	2	100
608	20220914	15600	15400	15750	15350	131944	2052640600	00	0.00	N	5	-550
609	20220913	16150	15850	16150	15850	109333	1750486450	00	0.00	N	2	550
610	20220908	15600	15600	15800	15500	94519	1478022200	00	0.00	N	2	150
611	20220907	15450	15900	15900	15350	135885	2105754400	00	0.00	N	5	-450
612	20220906	15900	15700	16100	15700	84594	1344862150	00	0.00	N	2	250
613	20220905	15650	15600	16000	15600	121947	1918824900	00	0.00	N	5	-200
614	20220902	15850	16150	16250	15700	135164	2152012150	00	0.00	N	5	-200
615	20220901	16050	16350	16400	16050	124418	2008830050	00	0.00	N	5	-600
616	20220831	16650	16100	16650	16050	131734	2164700700	00	0.00	N	2	350
617	20220830	16300	16100	16400	15950	114534	1853962200	00	0.00	N	2	200
618	20220829	16100	16050	16250	15850	149559	2402662950	00	0.00	N	5	-600
619	20220826	16700	17000	17200	16550	181202	3060548050	00	0.00	N	5	-250
620	20220825	16950	16850	17000	16700	184270	3109347950	00	0.00	N	2	150
621	20220824	16800	16950	17000	16550	214150	3582744000	00	0.00	N	5	-150
622	20220823	16950	17500	18000	16800	271602	4694578800	00	0.00	N	5	-700
623	20220822	17650	18450	18650	17650	371756	6798603650	00	0.00	N	5	-1250
624	20220819	18900	19700	19850	18500	777263	14729666200	00	0.00	N	5	-1200
625	20220818	20100	18000	20200	17900	1604779	31085316100	00	0.00	N	2	2200
626	20220817	17900	17050	17900	17000	399548	7068904850	00	0.00	N	2	900
627	20220816	17000	17100	17100	16900	49757	845628000	00	0.00	N	3	0
628	20220812	17000	16800	17000	16650	60607	1020437350	00	0.00	N	2	150
629	20220811	16850	16650	16900	16500	70819	1180742750	00	0.00	N	2	400
630	20220810	16450	17000	17000	16400	101976	1696625100	00	0.00	N	5	-600
631	20220809	17050	17050	17200	16900	56665	962789150	00	0.00	N	5	-100
632	20220808	17150	17300	17300	17000	41727	712486600	00	0.00	N	5	-150
633	20220805	17300	17400	17450	17200	50218	870157850	00	0.00	N	5	-50
634	20220804	17350	17200	17650	17100	102183	1768096300	00	0.00	N	2	350
635	20220803	17000	16600	17050	16500	78124	1315948800	00	0.00	N	2	150
636	20220802	16850	17050	17200	16800	108620	1836911550	00	0.00	N	5	-300
637	20220801	17150	17400	17450	17100	65263	1122735900	00	0.00	N	5	-150
638	20220729	17300	17500	17600	17250	109172	1895390500	00	0.00	N	2	50
639	20220728	17250	17650	18100	17250	194902	3442275450	00	0.00	N	5	-100
640	20220727	17350	17350	17550	17200	68663	1191795300	00	0.00	N	3	0
641	20220726	17350	17400	17650	17150	83913	1456795700	00	0.00	N	5	-100
642	20220725	17450	17500	18050	17300	168561	2972919800	00	0.00	N	5	-100
643	20220722	17550	17250	18850	17100	529780	9529553450	00	0.00	N	2	350
644	20220721	17200	16800	17950	16750	315664	5486774400	00	0.00	N	2	450
645	20220720	16750	16950	17200	16600	84383	1425695450	00	0.00	N	2	200
646	20220719	16550	16650	16800	16450	43465	721722550	00	0.00	N	5	-150
647	20220718	16700	16450	16800	16350	65569	1086819250	00	0.00	N	2	550
648	20220715	16150	16350	16450	15900	66607	1073384350	00	0.00	N	5	-200
649	20220714	16350	16000	16350	16000	64530	1043637850	00	0.00	N	2	150
650	20220713	16200	16100	16400	15900	81850	1326117950	00	0.00	N	3	0
651	20220712	16200	16650	16800	16000	99372	1614497100	00	0.00	N	5	-600
652	20220711	16800	17250	17300	16800	53797	911117450	00	0.00	N	5	-350
653	20220708	17150	17550	17550	17000	82441	1419938550	00	0.00	N	5	-100
654	20220707	17250	17200	17550	17100	53071	917252200	00	0.00	N	2	200
655	20220706	17050	17300	17600	16950	98435	1702691900	00	0.00	N	5	-150
656	20220705	17200	16850	17350	16700	111225	1894505400	00	0.00	N	2	550
657	20220704	16650	17000	17150	16250	114627	1910068000	00	0.00	N	5	-350
658	20220701	17000	17800	18150	16950	235113	4083953950	00	0.00	N	5	-1000
659	20220630	18000	18900	19300	18000	278196	5159483800	00	0.00	N	5	-900
660	20220629	18900	18200	18900	18150	179323	3327218250	00	0.00	N	2	300
661	20220628	18600	18150	18650	17950	214160	3919034700	00	0.00	N	2	300
662	20220627	18300	18300	18350	17700	225359	4094722150	00	0.00	N	2	250
663	20220624	18050	16600	18100	16600	341425	5950836000	00	0.00	N	2	1500
664	20220623	16550	16450	17150	16400	414449	6963601000	00	0.00	N	2	100
665	20220622	16450	16950	17350	16350	346112	5843597500	00	0.00	N	5	-450
666	20220621	16900	15750	17000	15750	418406	6888503350	00	0.00	N	2	1400
667	20220620	15500	16650	16750	15200	452300	7056248450	00	0.00	N	5	-1000
668	20220617	16500	16200	16800	15950	291537	4754876700	00	0.00	N	5	-250
669	20220616	16750	17150	17550	16750	181774	3121534550	00	0.00	N	5	-150
670	20220615	16900	17800	18050	16700	376591	6485660550	00	0.00	N	5	-1100
671	20220614	18000	18100	18600	17550	368701	6628125100	00	0.00	N	5	-800
672	20220613	18800	19700	19850	18700	343367	6611877950	00	0.00	N	5	-1450
673	20220610	20250	20150	20450	19900	136390	2748717350	00	0.00	N	2	50
674	20220609	20200	20050	20400	20050	82576	1669128300	00	0.00	N	3	0
675	20220608	20200	20550	20700	20100	117626	2393379700	00	0.00	N	5	-300
676	20220607	20500	21300	21300	20450	150133	3132958050	00	0.00	N	5	-700
677	20220603	21200	21250	21600	21100	193693	4129714900	00	0.00	N	2	150
678	20220602	21050	20800	21550	20600	159709	3358386550	00	0.00	N	3	0
679	20220531	21050	20600	21200	20550	174866	3641137600	00	0.00	N	2	400
680	20220530	20650	20550	20800	20400	107472	2214360800	00	0.00	N	2	200
681	20220527	20450	20650	20950	20300	183247	3752408400	00	0.00	N	2	50
682	20220526	20400	21200	22050	20300	734950	15588305450	00	0.00	N	5	-700
683	20220525	21100	21650	21800	21050	257545	5483978500	00	0.00	N	5	-500
684	20220524	21600	22750	22850	21550	333679	7347812100	00	0.00	N	5	-1100
685	20220523	22700	23450	23650	22600	341441	7867306450	00	0.00	N	5	-350
686	20220520	23050	22400	23250	21700	607844	13731828550	00	0.00	N	2	1000
687	20220519	22050	21250	22050	21000	243351	5246986950	00	0.00	N	2	600
688	20220518	21450	20850	21800	20800	405015	8655081150	00	0.00	N	2	850
689	20220517	20600	20500	20800	20400	98557	2033950600	00	0.00	N	2	200
690	20220516	20400	20150	20850	20150	132744	2734803950	00	0.00	N	2	300