KissMeData/069260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	17280	17410	17540	17190	81455	1407208205	00	0.00	N	5	-260
3	20250711	17540	17440	17660	17440	55833	978680360	00	0.00	N	2	110
4	20250710	17430	17470	17600	17350	77382	1350007310	00	0.00	N	5	-170
5	20250709	17600	17140	17700	17140	64835	1133586285	00	0.00	N	2	450
6	20250708	17150	17280	17280	17070	55593	954432455	00	0.00	N	5	-20
7	20250707	17170	17320	17360	17170	32245	556018575	00	0.00	N	5	-150
8	20250704	17320	17320	17540	17200	121511	2116668085	00	0.00	N	5	-80
9	20250703	17400	17080	17490	17030	116530	2015489165	00	0.00	N	2	370
10	20250702	17030	16950	17100	16830	49870	845570525	00	0.00	N	3	0
11	20250701	17030	16810	17050	16760	82709	1403264925	00	0.00	N	2	230
12	20250630	16800	16650	16830	16540	56066	939758250	00	0.00	N	2	260
13	20250627	16540	16700	16740	16420	74093	1225333470	00	0.00	N	5	-160
14	20250626	16700	16550	16810	16500	78772	1312595765	00	0.00	N	2	190
15	20250625	16510	16570	16690	16500	76422	1266217895	00	0.00	N	5	-140
16	20250624	16650	16380	16690	16380	63724	1057242165	00	0.00	N	2	430
17	20250623	16220	16330	16390	16160	54189	879567110	00	0.00	N	5	-330
18	20250620	16550	16440	16550	16320	98901	1633240780	00	0.00	N	2	110
19	20250619	16440	16200	16440	16160	73397	1196224275	00	0.00	N	2	260
20	20250618	16180	16230	16390	16130	73370	1190608625	00	0.00	N	5	-220
21	20250617	16400	16210	16470	16200	71521	1168922395	00	0.00	N	2	60
22	20250616	16340	16300	16340	16030	42662	689286100	00	0.00	N	2	140
23	20250613	16200	16450	16500	16100	129946	2109457365	00	0.00	N	5	-320
24	20250612	16520	16510	16790	16360	300367	4961510340	00	0.00	N	5	-10
25	20250611	16530	16660	16720	16500	65565	1085569310	00	0.00	N	5	-130
26	20250610	16660	16300	16720	16240	107695	1785298430	00	0.00	N	2	430
27	20250609	16230	16240	16420	16220	100807	1643074930	00	0.00	N	5	-60
28	20250605	16290	16020	16320	16000	50986	827017230	00	0.00	N	2	250
29	20250604	16040	15830	16210	15820	45098	725281005	00	0.00	N	2	240
30	20250602	15800	16110	16200	15770	86506	1375837675	00	0.00	N	5	-470
31	20250530	16270	16250	16350	16110	77158	1250145355	00	0.00	N	5	-30
32	20250529	16300	16190	16310	16100	41515	675144980	00	0.00	N	2	190
33	20250528	16110	15950	16180	15950	40262	648339640	00	0.00	N	2	70
34	20250527	16040	16060	16190	15970	37009	594309800	00	0.00	N	5	-150
35	20250526	16190	15930	16190	15870	20145	323140810	00	0.00	N	2	330
36	20250523	15860	15900	16050	15850	33031	525427475	00	0.00	N	5	-90
37	20250522	15950	15960	16210	15900	49803	799090270	00	0.00	N	5	-30
38	20250521	15980	16000	16080	15960	39840	637406630	00	0.00	N	5	-60
39	20250520	16040	16120	16120	15900	54976	876987430	00	0.00	N	5	-40
40	20250519	16080	16000	16180	16000	25701	413162655	00	0.00	N	5	-60
41	20250516	16140	16000	16290	15900	51285	823847980	00	0.00	N	2	190
42	20250515	15950	15970	16080	15860	48522	776043610	00	0.00	N	5	-20
43	20250514	15970	16070	16120	15970	37124	595169635	00	0.00	N	5	-50
44	20250513	16020	15910	16090	15910	21007	336462370	00	0.00	N	5	-50
45	20250512	16070	16020	16070	15800	49442	789580840	00	0.00	N	5	-20
46	20250509	16090	16240	16240	16070	25781	415719730	00	0.00	N	5	-160
47	20250508	16250	16050	16250	16040	46329	748502640	00	0.00	N	2	60
48	20250507	16190	16240	16250	16120	39304	636326725	00	0.00	N	5	-40
49	20250502	16230	16000	16230	15870	45893	735259480	00	0.00	N	2	160
50	20250430	16070	16100	16140	16010	28524	458507405	00	0.00	N	5	-10
51	20250429	16080	16110	16200	16020	36907	594762335	00	0.00	N	5	-30
52	20250428	16110	16050	16230	16050	31529	509183950	00	0.00	N	5	-90
53	20250425	16200	16120	16200	16100	32526	525981680	00	0.00	N	2	150
54	20250424	16050	16060	16110	15960	20266	324800270	00	0.00	N	5	-80
55	20250423	16130	16010	16130	15930	33782	542639285	00	0.00	N	2	220
56	20250422	15910	15860	16060	15640	44122	701504030	00	0.00	N	2	50
57	20250421	15860	15750	15860	15620	20890	329416435	00	0.00	N	2	140
58	20250418	15720	15520	15780	15500	22462	352524640	00	0.00	N	2	100
59	20250417	15620	15560	15620	15400	16173	251346650	00	0.00	N	2	110
60	20250416	15510	15480	15550	15360	28047	433634845	00	0.00	N	2	30
61	20250415	15480	15310	15540	15310	34154	527572340	00	0.00	N	2	180
62	20250414	15300	15170	15420	15170	27243	416330255	00	0.00	N	2	130
63	20250411	15170	15060	15230	14920	44658	672824510	00	0.00	N	5	-210
64	20250410	15380	14700	15380	14640	78234	1181692815	00	0.00	N	2	1000
65	20250409	14380	14690	14690	14310	90430	1305526275	00	0.00	N	5	-360
66	20250408	14740	15060	15100	14720	60720	903197695	00	0.00	N	5	-240
67	20250407	14980	15150	15320	14870	53748	804522825	00	0.00	N	5	-500
68	20250404	15480	15200	15480	15040	66865	1025374365	00	0.00	N	2	220
69	20250403	15260	15170	15290	14990	46946	710036475	00	0.00	N	5	-50
70	20250402	15310	15630	15650	15280	64283	990331045	00	0.00	N	5	-320
71	20250401	15630	15700	15730	15540	29874	466782760	00	0.00	N	5	-70
72	20250331	15700	15850	15930	15510	62864	981792385	00	0.00	N	5	-250
73	20250328	15950	15990	15990	15800	33170	526145485	00	0.00	N	2	30
74	20250327	15920	15990	16020	15900	36186	576869965	00	0.00	N	5	-60
75	20250326	15980	16080	16090	15950	30666	491231290	00	0.00	N	5	-50
76	20250325	16030	15930	16070	15890	33298	530504550	00	0.00	N	2	80
77	20250324	15950	15930	16060	15930	36547	584522740	00	0.00	N	2	50
78	20250321	15900	16040	16190	15900	81546	1304177915	00	0.00	N	5	-220
79	20250320	16120	16190	16230	16060	26788	431852455	00	0.00	N	5	-70
80	20250319	16190	15950	16210	15950	62493	1007996695	00	0.00	N	2	230
81	20250318	15960	16100	16130	15960	45508	728622975	00	0.00	N	5	-140
82	20250317	16100	16070	16100	15960	34791	557326235	00	0.00	N	2	130
83	20250314	15970	16060	16070	15960	29836	477426395	00	0.00	N	5	-110
84	20250313	16080	16050	16100	15970	61114	979435895	00	0.00	N	2	30
85	20250312	16050	16010	16120	15980	38904	622990895	00	0.00	N	2	20
86	20250311	16030	16050	16200	15970	45998	738393660	00	0.00	N	5	-180
87	20250310	16210	16200	16300	16150	24056	390259795	00	0.00	N	5	-50
88	20250307	16260	16390	16440	16190	48199	786536380	00	0.00	N	5	-130
89	20250306	16390	16330	16450	16230	33995	555455405	00	0.00	N	2	60
90	20250305	16330	16100	16790	16060	73709	1202239135	00	0.00	N	2	230
91	20250304	16100	16150	16300	16010	38864	626157940	00	0.00	N	5	-60
92	20250228	16160	16450	16590	16160	76097	1240669460	00	0.00	N	5	-480
93	20250227	16640	16660	16660	16460	56721	938437760	00	0.00	N	5	-20
94	20250226	16660	16480	16660	16440	54123	895049580	00	0.00	N	2	170
95	20250225	16490	16600	16760	16480	53942	892109150	00	0.00	N	5	-230
96	20250224	16720	16690	16720	16570	27951	465309900	00	0.00	N	2	30
97	20250221	16690	16740	16750	16650	27579	460371570	00	0.00	N	5	-70
98	20250220	16760	16520	16800	16520	64734	1081470260	00	0.00	N	2	90
99	20250219	16670	16570	16790	16520	75390	1258471360	00	0.00	N	2	60
100	20250218	16610	16450	16680	16280	71800	1184920030	00	0.00	N	2	260
101	20250217	16350	16180	16450	16160	52792	860232060	00	0.00	N	2	200
102	20250214	16150	16170	16270	16070	46859	757031010	00	0.00	N	2	20
103	20250213	16130	15990	16130	15930	58764	944326960	00	0.00	N	2	230
104	20250212	15900	16050	16050	15890	42915	683470800	00	0.00	N	5	-80
105	20250211	15980	16000	16150	15940	50978	815873230	00	0.00	N	2	70
106	20250210	15910	16230	16500	15910	115851	1852872420	00	0.00	N	5	-350
107	20250207	16260	16610	16710	16240	105070	1720670020	00	0.00	N	5	-430
108	20250206	16690	16460	16700	16460	33888	563404170	00	0.00	N	2	240
109	20250205	16450	16380	16620	16380	31373	518463410	00	0.00	N	2	70
110	20250204	16380	16530	16530	16350	32687	536211060	00	0.00	N	2	30
111	20250203	16350	16760	16850	16350	75075	1235333180	00	0.00	N	5	-600
112	20250131	16950	16970	16970	16730	45859	772851820	00	0.00	N	2	290
113	20250124	16660	16700	16780	16640	22888	381455540	00	0.00	N	3	0
114	20250123	16660	16970	17000	16660	51070	855345610	00	0.00	N	5	-290
115	20250122	16950	17070	17160	16950	42275	721512010	00	0.00	N	5	-60
116	20250121	17010	16950	17130	16840	41987	711985100	00	0.00	N	2	70
117	20250120	16940	16860	16950	16810	27738	468461710	00	0.00	N	2	80
118	20250117	16860	16740	16910	16700	53197	894240150	00	0.00	N	2	100
119	20250116	16760	16960	16960	16710	51299	860420140	00	0.00	N	5	-80
120	20250115	16840	17190	17250	16810	42297	717314350	00	0.00	N	5	-330
121	20250114	17170	17140	17190	16970	24081	411278220	00	0.00	N	2	20
122	20250113	17150	17000	17150	16900	47098	800517860	00	0.00	N	2	40
123	20250110	17110	16910	17180	16820	84518	1429442980	00	0.00	N	2	130
124	20250109	16980	17290	17370	16830	110514	1875364320	00	0.00	N	5	-330
125	20250108	17310	17280	17450	17210	36025	624406580	00	0.00	N	5	-10
126	20250107	17320	17280	17440	17280	25936	449573090	00	0.00	N	5	-10
127	20250106	17330	17460	17550	17310	63645	1108633060	00	0.00	N	5	-130
128	20250103	17460	17180	17570	17140	56603	980307380	00	0.00	N	2	280
129	20250102	17180	17000	17260	16780	57716	980575470	00	0.00	N	2	130
130	20241230	17050	17510	17590	17000	112492	1934741080	00	0.00	N	5	-520
131	20241227	17570	17680	17680	17500	91115	1601078320	02	0.00	N	5	-870
132	20241226	18440	18610	18730	18380	110776	2046367650	00	0.00	N	5	-100
133	20241224	18540	18570	18650	18450	59882	1109018680	00	0.00	N	5	-30
134	20241223	18570	18500	18590	18360	48187	890710330	00	0.00	N	2	280
135	20241220	18290	18380	18620	18290	63463	1167031460	00	0.00	N	5	-90
136	20241219	18380	18660	18690	18380	47032	868748060	00	0.00	N	5	-350
137	20241218	18730	19070	19230	18690	70204	1325343180	00	0.00	N	5	-170
138	20241217	18900	18710	18950	18530	40123	753318510	00	0.00	N	2	350
139	20241216	18550	18930	18980	18550	44820	838023070	00	0.00	N	5	-370
140	20241213	18920	18780	19050	18750	31411	593604810	00	0.00	N	5	-110
141	20241212	19030	18470	19030	18470	85146	1607270540	00	0.00	N	2	520
142	20241211	18510	18230	18510	18130	25273	464594720	00	0.00	N	2	100
143	20241210	18410	18070	18430	18070	35537	650473390	00	0.00	N	2	510
144	20241209	17900	18470	18470	17900	71988	1299079720	00	0.00	N	5	-400
145	20241206	18300	18490	18580	18210	48730	896116310	00	0.00	N	5	-50
146	20241205	18350	18510	18700	18340	31892	586562180	00	0.00	N	5	-230
147	20241204	18580	19100	19100	18550	43895	821708850	00	0.00	N	5	-530
148	20241203	19110	18900	19180	18800	57742	1098478300	00	0.00	N	2	310
149	20241202	18800	18600	18820	18450	55631	1037460210	00	0.00	N	2	310
150	20241129	18490	18600	18600	18280	26227	481610540	00	0.00	N	5	-40
151	20241128	18530	18440	18530	18360	24931	460055260	00	0.00	N	2	90
152	20241127	18440	18400	18480	18320	32534	598663010	00	0.00	N	5	-10
153	20241126	18450	18420	18530	18380	28333	522224030	00	0.00	N	5	-120
154	20241125	18570	18400	18570	18360	36831	678605280	00	0.00	N	2	170
155	20241122	18400	18590	18590	18370	25153	463165380	00	0.00	N	5	-50
156	20241121	18450	18380	18530	18290	24398	450481420	00	0.00	N	2	160
157	20241120	18290	18270	18360	18250	19965	365356300	00	0.00	N	5	-20
158	20241119	18310	18380	18460	18250	35407	649004150	00	0.00	N	5	-250
159	20241118	18560	18110	18710	18100	72575	1344389710	00	0.00	N	2	240
160	20241115	18320	18360	18430	18110	35141	641991520	00	0.00	N	2	140
161	20241114	18180	17940	18180	17900	97248	1758395390	00	0.00	N	2	300
162	20241113	17880	18000	18170	17870	62491	1124108270	00	0.00	N	5	-200
163	20241112	18080	18200	18380	18070	48390	882089190	00	0.00	N	5	-200
164	20241111	18280	18720	18810	18280	66487	1224963650	00	0.00	N	5	-530
165	20241108	18810	19270	19270	18810	38669	731780150	00	0.00	N	5	-340
166	20241107	19150	19050	19240	18710	90226	1711551240	00	0.00	N	5	-90
167	20241106	19240	19570	19640	19130	61070	1178566860	00	0.00	N	5	-400
168	20241105	19640	19340	19680	19250	55676	1085639840	00	0.00	N	2	240
169	20241104	19400	19570	19690	19360	51323	1000346730	00	0.00	N	5	-230
170	20241101	19630	19680	19790	19580	31748	624510920	00	0.00	N	5	-240
171	20241031	19870	19850	19870	19540	40215	793197630	00	0.00	N	2	110
172	20241030	19760	19680	19830	19540	29504	581560820	00	0.00	N	2	190
173	20241029	19570	19780	19810	19500	24227	475292390	00	0.00	N	5	-210
174	20241028	19780	19840	19880	19730	13390	264959820	00	0.00	N	2	20
175	20241025	19760	19760	19850	19680	23458	463402190	00	0.00	N	3	0
176	20241024	19760	19700	19820	19650	34464	679652920	00	0.00	N	2	60
177	20241023	19700	19720	19920	19670	36643	725180580	00	0.00	N	5	-20
178	20241022	19720	19810	19900	19700	39144	773497060	00	0.00	N	5	-180
179	20241021	19900	20100	20200	19880	34844	696975160	00	0.00	N	5	-80
180	20241018	19980	20150	20250	19860	36289	726544270	00	0.00	N	3	0
181	20241017	19980	20300	20350	19980	42217	849981240	00	0.00	N	5	-620
182	20241016	20600	19550	20600	19550	273376	5543206400	00	0.00	N	2	880
183	20241015	19720	19820	19900	19600	55807	1099690260	00	0.00	N	5	-90
184	20241014	19810	19800	19920	19680	58691	1162797200	00	0.00	N	2	20
185	20241011	19790	19890	19920	19710	50209	995612460	00	0.00	N	2	120
186	20241010	19670	19860	19980	19550	83699	1651449970	00	0.00	N	5	-130
187	20241008	19800	19660	19880	19580	78858	1560527850	00	0.00	N	5	-40
188	20241007	19840	19050	19850	19050	151922	2983595480	00	0.00	N	2	720
189	20241004	19120	19290	19290	19020	33246	635642100	00	0.00	N	5	-40
190	20241002	19160	19240	19250	18950	63453	1211874870	00	0.00	N	5	-80
191	20240930	19240	19220	19400	19150	41705	804123960	00	0.00	N	2	10
192	20240927	19230	19390	19410	19170	31544	608926190	00	0.00	N	5	-70
193	20240926	19300	19010	19340	19010	47327	911205600	00	0.00	N	2	150
194	20240925	19150	18950	19310	18820	95503	1830719040	00	0.00	N	2	380
195	20240924	18770	18700	18770	18560	25779	481840770	00	0.00	N	2	150
196	20240923	18620	18740	18740	18520	20133	375286160	00	0.00	N	2	30
197	20240920	18590	18680	18770	18500	60213	1124549310	00	0.00	N	2	110
198	20240919	18480	18740	18740	18480	41809	777190110	00	0.00	N	3	0
199	20240913	18480	18400	18480	18190	23133	423819650	00	0.00	N	2	140
200	20240912	18340	18290	18340	18110	45666	833912650	00	0.00	N	2	130
201	20240911	18210	18100	18300	18100	25782	468055540	00	0.00	N	2	60
202	20240910	18150	18040	18350	18040	22866	415671790	00	0.00	N	2	110
203	20240909	18040	17960	18060	17860	45187	810075600	00	0.00	N	5	-160
204	20240906	18200	18410	18410	18040	29285	530969960	00	0.00	N	5	-50
205	20240905	18250	18340	18350	18160	24970	454666230	00	0.00	N	2	50
206	20240904	18200	18440	18440	18130	81367	1481118430	00	0.00	N	5	-370
207	20240903	18570	18560	18730	18500	33290	618411660	00	0.00	N	5	-10
208	20240902	18580	18840	18840	18550	40557	754093580	00	0.00	N	5	-220
209	20240830	18800	18730	18980	18610	34914	653979980	00	0.00	N	2	70
210	20240829	18730	19020	19040	18570	66827	1249067890	00	0.00	N	5	-150
211	20240828	18880	19190	19200	18850	49524	937961950	00	0.00	N	5	-300
212	20240827	19180	19080	19210	19000	42695	817692240	00	0.00	N	2	110
213	20240826	19070	18980	19090	18900	33995	645480530	00	0.00	N	2	120
214	20240823	18950	18890	18970	18780	25063	473197550	00	0.00	N	2	120
215	20240822	18830	18840	18880	18730	34482	648487630	00	0.00	N	2	100
216	20240821	18730	18790	19060	18600	77012	1451502620	00	0.00	N	2	50
217	20240820	18680	18740	18740	18620	18143	338384830	00	0.00	N	5	-20
218	20240819	18700	18700	18740	18510	32511	604183040	00	0.00	N	2	60
219	20240816	18640	18740	18770	18580	27760	518733050	00	0.00	N	2	70
220	20240814	18570	18370	18570	18260	36056	663512940	00	0.00	N	2	210
221	20240813	18360	18380	18570	18310	20347	373746220	00	0.00	N	5	-20
222	20240812	18380	18290	18570	18260	38978	716331380	00	0.00	N	2	60
223	20240809	18320	18450	18600	18320	39273	723673610	00	0.00	N	5	-190
224	20240808	18510	18170	18590	18100	70645	1296500560	00	0.00	N	2	230
225	20240807	18280	18200	18500	18040	48674	894816500	00	0.00	N	2	20
226	20240806	18260	18050	18670	18050	123740	2273171670	00	0.00	N	2	580
227	20240805	17680	19020	19020	17400	174025	3154592390	00	0.00	N	5	-1300
228	20240802	18980	19020	19050	18900	62931	1192984660	00	0.00	N	5	-60
229	20240801	19040	19030	19130	19030	28690	546909120	00	0.00	N	5	-10
230	20240731	19050	19030	19170	19020	23569	449727420	00	0.00	N	2	20
231	20240730	19030	19000	19130	18950	25392	483051380	00	0.00	N	3	0
232	20240729	19030	19130	19170	19010	34257	653239550	00	0.00	N	5	-100
233	20240726	19130	19030	19230	19020	28756	549754490	00	0.00	N	2	100
234	20240725	19030	19220	19220	18990	46992	894030440	00	0.00	N	5	-120
235	20240724	19150	19130	19230	19060	26012	497448770	00	0.00	N	2	20
236	20240723	19130	19160	19230	19120	19265	369004510	00	0.00	N	3	0
237	20240722	19130	19400	19400	19110	39988	766930940	00	0.00	N	5	-240
238	20240719	19370	19300	19420	19260	25650	496033270	00	0.00	N	5	-40
239	20240718	19410	19340	19410	19150	76976	1484836040	00	0.00	N	2	180
240	20240717	19230	19280	19340	19190	57701	1110925030	00	0.00	N	2	80
241	20240716	19150	19240	19330	19120	62273	1194304150	00	0.00	N	5	-110
242	20240715	19260	19550	19550	19260	45398	877004590	00	0.00	N	5	-200
243	20240712	19460	19440	19490	19260	43788	848229570	00	0.00	N	2	70
244	20240711	19390	19320	19400	19260	43592	843047280	00	0.00	N	2	110
245	20240710	19280	19260	19410	19240	23129	446547160	00	0.00	N	5	-70
246	20240709	19350	19230	19360	19230	35519	685166710	00	0.00	N	2	70
247	20240708	19280	19380	19430	19280	27562	532336630	00	0.00	N	5	-140
248	20240705	19420	19540	19600	19370	51036	993486840	00	0.00	N	5	-130
249	20240704	19550	19400	19550	19250	35779	692486550	00	0.00	N	2	150
250	20240703	19400	19510	19510	19250	33779	653597940	00	0.00	N	3	0
251	20240702	19400	19520	19780	19400	56702	1103717960	00	0.00	N	5	-300
252	20240701	19700	19980	19980	19580	58264	1145998910	00	0.00	N	5	-220
253	20240628	19920	19580	20050	19580	98421	1961660040	00	0.00	N	2	210
254	20240627	19710	19450	19740	19390	51733	1010815900	00	0.00	N	2	110
255	20240626	19600	19510	19740	19450	50520	988984500	00	0.00	N	5	-20
256	20240625	19620	19630	19710	19380	48572	949979470	00	0.00	N	2	140
257	20240624	19480	19060	19740	19060	162010	3153175750	00	0.00	N	2	420
258	20240621	19060	19240	19260	19060	63480	1213857800	00	0.00	N	5	-200
259	20240620	19260	19160	19300	19110	36293	697283650	00	0.00	N	2	100
260	20240619	19160	19220	19240	19010	45028	861583550	00	0.00	N	2	170
261	20240618	18990	19350	19450	18990	199709	3807863550	00	0.00	N	5	-350
262	20240617	19340	19710	19890	19340	67417	1314523960	00	0.00	N	5	-470
263	20240614	19810	19990	20250	19810	92257	1841312760	00	0.00	N	5	-390
264	20240613	20200	19400	20200	19400	177625	3534301730	00	0.00	N	2	680
265	20240612	19520	19230	19550	19230	34269	665984800	00	0.00	N	2	100
266	20240611	19420	19230	19430	19150	38858	747769080	00	0.00	N	2	210
267	20240610	19210	19210	19350	19200	36867	709867830	00	0.00	N	5	-90
268	20240607	19300	19260	19480	19260	43469	840629250	00	0.00	N	3	0
269	20240605	19300	19400	19550	19290	44472	861364390	00	0.00	N	5	-60
270	20240604	19360	19410	19570	19360	34859	677863930	00	0.00	N	5	-180
271	20240603	19540	19710	19710	19470	28460	555803750	00	0.00	N	5	-210
272	20240531	19750	19090	19750	19000	97966	1903130760	00	0.00	N	2	830
273	20240530	18920	19000	19130	18920	43743	829007110	00	0.00	N	5	-210
274	20240529	19130	19200	19350	19030	54278	1036800280	00	0.00	N	5	-190
275	20240528	19320	19440	19470	19310	36987	716431340	00	0.00	N	5	-120
276	20240527	19440	19340	19530	19340	28234	548824150	00	0.00	N	2	30
277	20240524	19410	19600	19610	19380	52495	1023257630	00	0.00	N	5	-250
278	20240523	19660	19640	19840	19640	40095	791504640	00	0.00	N	5	-130
279	20240522	19790	19730	19880	19660	40447	799006690	00	0.00	N	2	50
280	20240521	19740	19630	19830	19620	36514	719061600	00	0.00	N	2	50
281	20240520	19690	19920	19920	19650	47411	936881390	00	0.00	N	5	-170
282	20240517	19860	19710	19860	19700	48887	968324140	00	0.00	N	2	130
283	20240516	19730	19850	19910	19730	51475	1020036840	00	0.00	N	2	40
284	20240514	19690	19550	19800	19550	35001	689986830	00	0.00	N	2	120
285	20240513	19570	19550	19650	19510	28657	560747880	00	0.00	N	3	0
286	20240510	19570	19790	19800	19570	31734	623235150	00	0.00	N	5	-140
287	20240509	19710	19750	19780	19670	38458	758001510	00	0.00	N	2	40
288	20240508	19670	19710	19730	19570	37206	730271560	00	0.00	N	2	120
289	20240507	19550	19760	19760	19550	74308	1462067250	00	0.00	N	5	-160
290	20240503	19710	19840	19840	19660	42151	832251110	00	0.00	N	5	-40
291	20240502	19750	19620	19820	19610	30060	594314680	00	0.00	N	5	-60
292	20240430	19810	19620	19810	19550	39185	770577070	00	0.00	N	2	50
293	20240429	19760	19380	19760	19310	58177	1137914040	00	0.00	N	2	440
294	20240426	19320	19350	19390	19210	27901	537657180	00	0.00	N	2	70
295	20240425	19250	19170	19440	19160	27168	525353210	00	0.00	N	5	-90
296	20240424	19340	19400	19420	19320	31825	615858830	00	0.00	N	2	10
297	20240423	19330	19250	19370	19150	32769	633184140	00	0.00	N	5	-20
298	20240422	19350	19060	19350	18940	56701	1086034450	00	0.00	N	2	480
299	20240419	18870	18910	19080	18750	84978	1604162390	00	0.00	N	5	-80
300	20240418	18950	19490	19490	18950	46615	890620460	00	0.00	N	5	-50
301	20240417	19000	18980	19050	18890	30587	580340160	00	0.00	N	2	70
302	20240416	18930	18980	19030	18870	60988	1154341820	00	0.00	N	5	-100
303	20240415	19030	19200	19200	18980	70718	1345722070	00	0.00	N	5	-180
304	20240412	19210	19150	19300	19100	44568	856104680	00	0.00	N	2	20
305	20240411	19190	19210	19460	19190	75773	1456338790	00	0.00	N	5	-340
306	20240409	19530	19300	19630	19260	35076	682366170	00	0.00	N	2	270
307	20240408	19260	19380	19380	19240	50425	972431810	00	0.00	N	5	-110
308	20240405	19370	19600	19680	19230	115397	2241459850	00	0.00	N	5	-250
309	20240404	19620	19900	19900	19610	88694	1746066100	00	0.00	N	5	-180
310	20240403	19800	19880	19910	19790	52177	1034324840	00	0.00	N	5	-110
311	20240402	19910	19880	19940	19820	34952	695089170	00	0.00	N	3	0
312	20240401	19910	20000	20000	19870	59766	1189555170	00	0.00	N	3	0
313	20240329	19910	20050	20100	19910	41894	835987350	00	0.00	N	5	-140
314	20240328	20050	20000	20050	19890	53360	1065673390	00	0.00	N	2	90
315	20240327	19960	19910	20050	19910	38224	762799450	00	0.00	N	3	0
316	20240326	19960	20050	20150	19950	55632	1114951240	00	0.00	N	2	10
317	20240325	19950	19990	20050	19910	37366	745901700	00	0.00	N	5	-20
318	20240322	19970	19960	20100	19910	35150	702734860	00	0.00	N	2	10
319	20240321	19960	20000	20050	19910	46736	933653250	00	0.00	N	2	40
320	20240320	19920	20050	20050	19810	49420	982848000	00	0.00	N	2	20
321	20240319	19900	19900	19990	19900	30199	601802520	00	0.00	N	5	-150
322	20240318	20050	19990	20050	19910	36290	724354320	00	0.00	N	2	70
323	20240315	19980	19970	20050	19880	70654	1409248810	00	0.00	N	2	10
324	20240314	19970	19990	20100	19930	67252	1344866070	00	0.00	N	2	40
325	20240313	19930	20100	20100	19930	40788	813942720	00	0.00	N	5	-70
326	20240312	20000	19940	20050	19770	43191	860893370	00	0.00	N	2	240
327	20240311	19760	19910	19980	19740	93852	1859675530	00	0.00	N	5	-150
328	20240308	19910	19990	20150	19890	58673	1171999060	00	0.00	N	5	-10
329	20240307	19920	20000	20000	19750	68415	1361493210	00	0.00	N	2	140
330	20240306	19780	19960	20050	19760	84698	1684151250	00	0.00	N	5	-180
331	20240305	19960	19950	20200	19930	80975	1619336040	00	0.00	N	2	30
332	20240304	19930	20200	20250	19930	83262	1667960210	00	0.00	N	5	-120
333	20240229	20050	20000	20200	19950	79042	1586412330	00	0.00	N	2	50
334	20240228	20000	20050	20150	20000	45807	917575980	00	0.00	N	3	0
335	20240227	20000	20200	20200	20000	61365	1230566000	00	0.00	N	5	-200
336	20240226	20200	20200	20300	20050	56838	1145104450	00	0.00	N	3	0
337	20240223	20200	20100	20200	20000	61830	1242913050	00	0.00	N	2	150
338	20240222	20050	20200	20200	20000	77348	1551798700	00	0.00	N	5	-100
339	20240221	20150	20250	20400	20000	141318	2846082850	00	0.00	N	2	50
340	20240220	20100	20250	20350	20050	75243	1516656750	00	0.00	N	5	-100
341	20240219	20200	20150	20300	20050	113656	2292611200	00	0.00	N	2	50
342	20240216	20150	20200	20250	20000	90177	1813906650	00	0.00	N	2	100
343	20240215	20050	20300	20300	20050	53283	1071496250	00	0.00	N	5	-100
344	20240214	20150	20200	20300	20100	74367	1500311250	00	0.00	N	5	-150
345	20240213	20300	20150	20600	20050	116876	2373890450	00	0.00	N	2	300
346	20240208	20000	20650	20700	19980	232222	4688953200	00	0.00	N	5	-750
347	20240207	20750	20700	21000	20600	57846	1201396750	00	0.00	N	3	0
348	20240206	20750	20650	20850	20600	55751	1154641000	00	0.00	N	5	-50
349	20240205	20800	21000	21000	20650	56105	1165839650	00	0.00	N	5	-200
350	20240202	21000	20850	21200	20700	64762	1362660550	00	0.00	N	2	50
351	20240201	20950	20600	21000	20600	60115	1253822500	00	0.00	N	2	200
352	20240131	20750	20600	20800	20600	38344	794547350	00	0.00	N	5	-50
353	20240130	20800	20550	20900	20550	38769	805236400	00	0.00	N	2	150
354	20240129	20650	20400	20900	20250	59460	1227595700	00	0.00	N	2	250
355	20240126	20400	20600	20650	20400	31139	637776600	00	0.00	N	5	-250
356	20240125	20650	20400	20650	20300	45615	933807050	00	0.00	N	2	350
357	20240124	20300	20150	20350	20150	15536	314856500	00	0.00	N	3	0
358	20240123	20300	20000	20350	20000	26660	539645950	00	0.00	N	2	250
359	20240122	20050	20200	20200	19990	33067	663074050	00	0.00	N	2	60
360	20240119	19990	19770	20100	19770	27863	557305060	00	0.00	N	2	230
361	20240118	19760	19850	19900	19710	55491	1097023790	00	0.00	N	5	-90
362	20240117	19850	20050	20150	19850	85564	1704597440	00	0.00	N	5	-200
363	20240116	20050	20100	20200	20000	72710	1457628010	00	0.00	N	5	-150
364	20240115	20200	20450	20500	20200	51794	1049876450	00	0.00	N	5	-150
365	20240112	20350	20350	20450	20200	46359	940930200	00	0.00	N	3	0
366	20240111	20350	20750	20750	20350	97246	1987809150	00	0.00	N	5	-250
367	20240110	20600	20650	21000	20500	77387	1602857400	00	0.00	N	2	50
368	20240109	20550	20650	20800	20300	126006	2581954300	00	0.00	N	2	100
369	20240108	20450	20650	20950	20450	113059	2328963350	00	0.00	N	5	-250
370	20240105	20700	20700	20850	20600	45232	937245100	00	0.00	N	3	0
371	20240104	20700	20600	20750	20500	46678	963964750	00	0.00	N	2	100
372	20240103	20600	20800	20950	20500	121238	2506715650	00	0.00	N	5	-350
373	20240102	20950	21400	21450	20950	107278	2259197300	00	0.00	N	5	-550
374	20231228	21500	21450	21550	21350	60643	1300403150	00	0.00	N	2	150
375	20231227	21350	21900	21900	21250	180737	3875272100	02	0.00	N	5	-1300
376	20231226	22650	22950	23000	22600	203576	4639983300	00	0.00	N	5	-200
377	20231222	22850	23100	23100	22600	100041	2289415350	00	0.00	N	5	-150
378	20231221	23000	22800	23050	22600	71726	1642371500	00	0.00	N	2	50
379	20231220	22950	23050	23250	22900	99824	2300452450	00	0.00	N	5	-150
380	20231219	23100	22300	23100	22150	283250	6484396950	00	0.00	N	2	800
381	20231218	22300	22050	22400	22050	82098	1827531550	00	0.00	N	2	200
382	20231215	22100	21900	22150	21900	69876	1537982900	00	0.00	N	2	250
383	20231214	21850	22050	22150	21850	107657	2365603800	00	0.00	N	5	-100
384	20231213	21950	22000	22050	21850	44678	981829300	00	0.00	N	2	100
385	20231212	21850	21900	22050	21850	57039	1251702550	00	0.00	N	5	-50
386	20231211	21900	21800	21900	21700	33821	737626900	00	0.00	N	2	100
387	20231208	21800	21750	21850	21650	29981	652430400	00	0.00	N	2	100
388	20231207	21700	21750	21900	21600	40936	888962250	00	0.00	N	5	-50
389	20231206	21750	21650	21850	21350	72147	1556476900	00	0.00	N	2	200
390	20231205	21550	21700	22100	21500	160521	3492416900	00	0.00	N	2	100
391	20231204	21450	22050	22150	21450	198464	4331013000	00	0.00	N	2	150
392	20231201	21300	21200	21450	21200	35169	750298250	00	0.00	N	2	50
393	20231130	21250	21400	21400	21150	57602	1223114100	00	0.00	N	5	-100
394	20231129	21350	21650	21650	21200	102534	2193143750	00	0.00	N	5	-350
395	20231128	21700	21850	21950	21500	94405	2043774850	00	0.00	N	5	-100
396	20231127	21800	21750	21900	21650	26295	572488950	00	0.00	N	2	50
397	20231124	21750	21650	21800	21600	45481	985785800	00	0.00	N	3	0
398	20231123	21750	21750	21900	21650	73750	1604026900	00	0.00	N	5	-150
399	20231122	21900	21850	21950	21700	60738	1324275050	00	0.00	N	5	-100
400	20231121	22000	21950	22100	21800	52247	1146713200	00	0.00	N	2	200
401	20231120	21800	21700	21950	21700	40376	880858600	00	0.00	N	3	0
402	20231117	21800	21950	22150	21650	40098	873238950	00	0.00	N	5	-200
403	20231116	22000	21950	22100	21800	39326	863460550	00	0.00	N	2	100
404	20231115	21900	21950	21950	21700	60404	1320890750	00	0.00	N	2	350
405	20231114	21550	21650	21850	21450	40060	866142350	00	0.00	N	2	100
406	20231113	21450	21600	21850	21300	59989	1292611300	00	0.00	N	2	150
407	20231110	21300	21300	21450	21200	52378	1114395950	00	0.00	N	5	-200
408	20231109	21500	21550	21700	21300	50496	1084769750	00	0.00	N	5	-50
409	20231108	21550	22200	22200	21500	94268	2044972650	00	0.00	N	5	-450
410	20231107	22000	22350	22550	21800	102134	2255730950	00	0.00	N	5	-600
411	20231106	22600	22200	22600	22150	109548	2459145000	00	0.00	N	2	450
412	20231103	22150	22250	22300	22000	36230	802852150	00	0.00	N	2	50
413	20231102	22100	22300	22450	22000	70042	1556179150	00	0.00	N	5	-200
414	20231101	22300	22050	22300	22000	52312	1160869950	00	0.00	N	2	450
415	20231031	21850	22500	22500	21750	92286	2034704650	00	0.00	N	5	-500
416	20231030	22350	21500	22400	21500	110792	2468414250	00	0.00	N	2	600
417	20231027	21750	21950	21950	21500	44478	968193500	00	0.00	N	5	-150
418	20231026	21900	22150	22150	21650	87068	1900844550	00	0.00	N	5	-300
419	20231025	22200	21750	22250	21700	54257	1200653600	00	0.00	N	2	350
420	20231024	21850	21850	21950	21500	71655	1554623350	00	0.00	N	2	100
421	20231023	21750	21700	21950	21600	45451	987602850	00	0.00	N	5	-50
422	20231020	21800	21750	22100	21500	94563	2067295500	00	0.00	N	5	-150
423	20231019	21950	22100	22100	21600	76999	1688974150	00	0.00	N	5	-100
424	20231018	22050	22050	22300	21900	231496	5113948550	00	0.00	N	5	-100
425	20231017	22150	22400	22400	22000	60342	1338151600	00	0.00	N	5	-50
426	20231016	22200	21950	22250	21850	94845	2099241650	00	0.00	N	2	450
427	20231013	21750	21550	22050	21550	59468	1302499600	00	0.00	N	5	-150
428	20231012	21900	21650	21900	21500	81447	1776019900	00	0.00	N	2	300
429	20231011	21600	21250	21650	21200	66561	1429571000	00	0.00	N	2	350
430	20231010	21250	20800	21500	20700	146006	3092245600	00	0.00	N	2	550
431	20231006	20700	20400	20800	20350	120344	2470935250	00	0.00	N	2	50
432	20231005	20650	20800	20850	20350	68397	1408053750	00	0.00	N	2	50
433	20231004	20600	20900	21100	20600	84936	1764680050	00	0.00	N	5	-500
434	20230927	21100	20950	21250	20900	42904	906803050	00	0.00	N	3	0
435	20230926	21100	21150	21300	21050	51829	1096516650	00	0.00	N	5	-200
436	20230925	21300	21250	21350	21050	52104	1104186900	00	0.00	N	3	0
437	20230922	21300	21250	21350	21150	61116	1297414650	00	0.00	N	5	-50
438	20230921	21350	21700	21750	21350	89942	1935765050	00	0.00	N	5	-400
439	20230920	21750	21700	21850	21550	37967	822517350	00	0.00	N	2	50
440	20230919	21700	21600	21900	21550	89646	1945974650	00	0.00	N	2	100
441	20230918	21600	21550	21850	21500	73769	1597121200	00	0.00	N	5	-50
442	20230915	21650	21450	21900	21350	118208	2559671950	00	0.00	N	2	200
443	20230914	21450	21100	21450	21000	106411	2265652450	00	0.00	N	2	350
444	20230913	21100	21200	21350	21000	159537	3373423800	00	0.00	N	5	-100
445	20230912	21200	21650	21650	21050	168502	3589030450	00	0.00	N	5	-400
446	20230911	21600	22100	22150	21400	167925	3632764900	00	0.00	N	5	-300
447	20230908	21900	22750	23450	21750	894449	20151880900	00	0.00	N	2	550
448	20230907	21350	21550	21650	21150	104627	2238388200	00	0.00	N	5	-350
449	20230906	21700	21850	22050	21650	51042	1111274750	00	0.00	N	5	-300
450	20230905	22000	21850	22100	21750	57616	1263726850	00	0.00	N	5	-50
451	20230904	22050	21700	22050	21650	40212	882625250	00	0.00	N	2	350
452	20230901	21700	22000	22100	21700	52259	1144935700	00	0.00	N	5	-450
453	20230831	22150	21600	22150	21550	107663	2359870450	00	0.00	N	2	550
454	20230830	21600	21700	21800	21550	47095	1020750950	00	0.00	N	3	0
455	20230829	21600	21700	21800	21550	41984	907855450	00	0.00	N	3	0
456	20230828	21600	21400	21650	21250	40645	874412900	00	0.00	N	2	300
457	20230825	21300	21250	21350	21200	50600	1077211400	00	0.00	N	5	-150
458	20230824	21450	21450	21500	21250	61167	1307855250	00	0.00	N	3	0
459	20230823	21450	21350	21500	21300	66146	1414163200	00	0.00	N	5	-100
460	20230822	21550	21400	21600	21250	48952	1050811400	00	0.00	N	2	50
461	20230821	21500	21900	22000	21300	123825	2663211550	00	0.00	N	5	-400
462	20230818	21900	21500	21950	21500	63467	1378259200	00	0.00	N	2	50
463	20230817	21850	21550	22000	21300	91912	1994128450	00	0.00	N	2	50
464	20230816	21800	22050	22150	21700	86120	1883700250	00	0.00	N	5	-450
465	20230814	22250	22450	22450	22100	54669	1218949050	00	0.00	N	5	-200
466	20230811	22450	22250	22600	22200	64255	1440898700	00	0.00	N	2	50
467	20230810	22400	22300	22450	22000	104308	2316121950	00	0.00	N	2	50
468	20230809	22350	22700	22850	22300	144973	3260214450	00	0.00	N	5	-600
469	20230808	22950	23000	23100	22800	106429	2440175650	00	0.00	N	2	150
470	20230807	22800	22550	23000	22450	99960	2280617550	00	0.00	N	2	150
471	20230804	22650	22900	22950	22500	109570	2480511600	00	0.00	N	5	-200
472	20230803	22850	23250	23250	22600	172315	3948576800	00	0.00	N	3	0
473	20230802	22850	22750	23300	22350	307069	7034936800	00	0.00	N	2	650
474	20230801	22200	22100	22500	22000	77568	1722738000	00	0.00	N	3	0
475	20230731	22200	21950	22800	21800	170863	3814337100	00	0.00	N	2	400
476	20230728	21800	21750	22100	21650	60425	1321586250	00	0.00	N	5	-150
477	20230727	21950	21850	22100	21700	137202	3003952450	00	0.00	N	3	0
478	20230726	21950	22200	22200	21700	171897	3769847600	00	0.00	N	5	-250
479	20230725	22200	22400	22450	22100	84332	1875223900	00	0.00	N	5	-250
480	20230724	22450	22700	22700	22300	83353	1873555600	00	0.00	N	5	-250
481	20230721	22700	22650	22850	22400	57417	1299041600	00	0.00	N	5	-150
482	20230720	22850	23050	23100	22450	92948	2114797600	00	0.00	N	5	-200
483	20230719	23050	22650	23750	22650	317358	7384978900	00	0.00	N	2	500
484	20230718	22550	22950	23000	22500	62218	1412270450	00	0.00	N	5	-250
485	20230717	22800	22800	23000	22450	120635	2734117950	00	0.00	N	5	-150
486	20230714	22950	22500	23050	22400	173420	3955797300	00	0.00	N	2	650
487	20230713	22300	22400	22600	22200	108776	2436973000	00	0.00	N	5	-50
488	20230712	22350	22500	22700	22350	81138	1828590800	00	0.00	N	3	0
489	20230711	22350	22250	22550	21900	142695	3190554550	00	0.00	N	2	250
490	20230710	22100	21500	22400	21300	225844	4966965400	00	0.00	N	2	1100
491	20230707	21000	21000	21100	20450	132967	2752988750	00	0.00	N	5	-100
492	20230706	21100	21400	21400	20900	166984	3519785300	00	0.00	N	5	-300
493	20230705	21400	21500	21800	21400	118138	2542994900	00	0.00	N	5	-200
494	20230704	21600	21850	21900	21450	132219	2862363800	00	0.00	N	5	-450
495	20230703	22050	22200	22200	21850	90826	1998779600	00	0.00	N	5	-50
496	20230630	22100	21750	22150	21700	47893	1051928200	00	0.00	N	2	350
497	20230629	21750	22250	22350	21650	139848	3065442250	00	0.00	N	5	-600
498	20230628	22350	22600	22700	22250	83263	1861785650	00	0.00	N	5	-250
499	20230627	22600	22400	22800	22200	105406	2382035850	00	0.00	N	2	150
500	20230626	22450	22200	22700	22150	71554	1609723200	00	0.00	N	2	100
501	20230623	22350	22600	22650	22200	78895	1765289250	00	0.00	N	5	-200
502	20230622	22550	22550	22600	22300	79412	1782687300	00	0.00	N	5	-50
503	20230621	22600	22550	23050	22200	141329	3204573050	00	0.00	N	2	100
504	20230620	22500	22550	22650	22150	95020	2129477600	00	0.00	N	5	-150
505	20230619	22650	22400	22650	22100	59978	1344803500	00	0.00	N	2	250
506	20230616	22400	22450	22700	22300	89031	1999396550	00	0.00	N	3	0
507	20230615	22400	22150	22500	22100	101288	2258120400	00	0.00	N	2	100
508	20230614	22300	22350	22600	22100	91751	2048657000	00	0.00	N	3	0
509	20230613	22300	22900	22900	22200	262560	5876842050	00	0.00	N	5	-550
510	20230612	22850	22900	22950	22600	74641	1697728050	00	0.00	N	5	-50
511	20230609	22900	23300	23350	22650	193915	4428351350	00	0.00	N	5	-100
512	20230608	23000	23100	23250	22850	139171	3208577700	00	0.00	N	5	-100
513	20230607	23100	23500	23700	23050	110303	2568755950	00	0.00	N	5	-400
514	20230605	23500	23000	23550	23000	105039	2459052550	00	0.00	N	2	550
515	20230602	22950	22700	23050	22700	97807	2245135800	00	0.00	N	2	300
516	20230601	22650	22650	22700	22300	83987	1893283300	00	0.00	N	2	100
517	20230531	22550	22850	22950	22550	94940	2155685850	00	0.00	N	5	-450
518	20230530	23000	23400	23400	22800	86534	1989355800	00	0.00	N	5	-150
519	20230526	23150	23300	23650	22950	124063	2883911950	00	0.00	N	5	-200
520	20230525	23350	23750	23800	23150	145540	3402219850	00	0.00	N	5	-450
521	20230524	23800	23050	23850	22850	231432	5452217200	00	0.00	N	2	750
522	20230523	23050	23550	23550	22900	157597	3657527650	00	0.00	N	5	-350
523	20230522	23400	23400	23550	23200	110719	2593528850	00	0.00	N	3	0
524	20230519	23400	23300	23400	23100	131208	3053921400	00	0.00	N	2	100
525	20230518	23300	22950	23500	22900	152424	3547400700	00	0.00	N	2	350
526	20230517	22950	22650	22950	22550	70032	1597700100	00	0.00	N	2	200
527	20230516	22750	22450	22800	22350	99997	2258947750	00	0.00	N	2	250
528	20230515	22500	22400	22600	22250	86575	1943001600	00	0.00	N	5	-50
529	20230512	22550	22650	22850	22400	98460	2219925150	00	0.00	N	5	-100
530	20230511	22650	22900	23200	22550	100900	2297149600	00	0.00	N	5	-100
531	20230510	22750	22750	23500	22650	105618	2426478850	00	0.00	N	5	-100
532	20230509	22850	23150	23200	22450	110347	2514525600	00	0.00	N	5	-200
533	20230508	23050	23000	23350	22850	120695	2792289400	00	0.00	N	2	100
534	20230504	22950	23000	23200	22750	112763	2590581050	00	0.00	N	5	-300
535	20230503	23250	23300	23700	22900	276736	6455498550	00	0.00	N	2	350
536	20230502	22900	22750	23100	22650	93551	2142796500	00	0.00	N	2	150
537	20230428	22750	22850	22950	22100	149757	3400280450	00	0.00	N	3	0
538	20230427	22750	22550	23250	22350	142100	3243103500	00	0.00	N	2	100
539	20230426	22650	22600	22900	22200	142462	3225637050	00	0.00	N	5	-50
540	20230425	22700	22950	23200	22500	162350	3705736100	00	0.00	N	5	-350
541	20230424	23050	23000	23400	22800	139127	3208636900	00	0.00	N	2	50
542	20230421	23000	22950	23300	22200	190041	4360820300	00	0.00	N	5	-100
543	20230420	23100	23400	23550	22950	232101	5391081100	00	0.00	N	5	-250
544	20230419	23350	23800	24200	23250	314890	7469671450	00	0.00	N	5	-350
545	20230418	23700	23050	24150	22800	538038	12702631300	00	0.00	N	2	750
546	20230417	22950	22200	23250	21900	344134	7837393350	00	0.00	N	2	650
547	20230414	22300	22300	22600	21950	195935	4378106050	00	0.00	N	2	100
548	20230413	22200	22150	22400	21600	242602	5356727150	00	0.00	N	2	50
549	20230412	22150	22000	22400	21550	388722	8615532350	00	0.00	N	2	350
550	20230411	21800	21300	22000	21300	260202	5634670150	00	0.00	N	2	400
551	20230410	21400	22000	22000	20900	296534	6339015800	00	0.00	N	3	0
552	20230407	21400	21150	21500	20850	167606	3559570950	00	0.00	N	2	450
553	20230406	20950	21000	21400	20750	227942	4785454200	00	0.00	N	5	-150
554	20230405	21100	21600	22000	21100	350831	7544757400	00	0.00	N	5	-200
555	20230404	21300	21200	21950	20950	473246	10157042100	00	0.00	N	5	-100
556	20230403	21400	22700	22750	21200	927115	20147631650	00	0.00	N	5	-400
557	20230331	21800	20600	22550	19760	2431725	51793332180	00	0.00	N	2	2650
558	20230330	19150	19120	19270	19000	105445	2020200080	00	0.00	N	5	-30
559	20230329	19180	18850	19180	18850	127991	2434018040	00	0.00	N	2	330
560	20230328	18850	18660	18930	18660	84013	1581395140	00	0.00	N	2	140
561	20230327	18710	18810	18950	18680	80698	1513158730	00	0.00	N	5	-80
562	20230324	18790	18760	18840	18720	71297	1339258670	00	0.00	N	5	-30
563	20230323	18820	18800	18900	18760	100532	1890569060	00	0.00	N	5	-10
564	20230322	18830	19070	19070	18810	95960	1812254960	00	0.00	N	5	-190
565	20230321	19020	19020	19020	18820	90036	1701689510	00	0.00	N	2	200
566	20230320	18820	18900	19080	18800	116696	2200970740	00	0.00	N	5	-10
567	20230317	18830	18970	18980	18820	105822	1999209390	00	0.00	N	5	-50
568	20230316	18880	19000	19040	18800	105482	1988736230	00	0.00	N	5	-160
569	20230315	19040	19060	19240	19030	72403	1384097020	00	0.00	N	3	0
570	20230314	19040	19260	19260	18970	95601	1822529110	00	0.00	N	5	-280
571	20230313	19320	19500	19500	19170	108118	2085596890	00	0.00	N	5	-330
572	20230310	19650	20000	20000	19650	82852	1637608910	00	0.00	N	5	-450
573	20230309	20100	19650	20200	19640	106555	2133722160	00	0.00	N	2	310
574	20230308	19790	19950	20200	19760	103629	2055802390	00	0.00	N	5	-260
575	20230307	20050	19850	20250	19840	146319	2928671330	00	0.00	N	2	210
576	20230306	19840	20100	20150	19670	125818	2488507220	00	0.00	N	5	-160
577	20230303	20000	20150	20350	19900	95168	1904595270	00	0.00	N	5	-100
578	20230302	20100	20250	20450	20000	107269	2171483400	00	0.00	N	5	-100
579	20230228	20200	20450	20450	19860	223569	4496280710	00	0.00	N	5	-250
580	20230227	20450	19680	20500	19570	606134	12266051000	00	0.00	N	2	1060
581	20230224	19390	19560	19610	19350	52356	1018804050	00	0.00	N	5	-250
582	20230223	19640	19550	19680	19450	46304	907427940	00	0.00	N	2	30
583	20230222	19610	19480	19610	19410	62219	1215541160	00	0.00	N	5	-20
584	20230221	19630	19720	19740	19570	55496	1091198780	00	0.00	N	5	-60
585	20230220	19690	19340	19700	19220	78299	1531335540	00	0.00	N	2	390
586	20230217	19300	19270	19390	19120	55307	1068232250	00	0.00	N	5	-10
587	20230216	19310	19050	19330	19050	79246	1524643090	00	0.00	N	2	260
588	20230215	19050	19260	19310	19030	84333	1612110540	00	0.00	N	5	-210
589	20230214	19260	19200	19310	19130	59763	1149399080	00	0.00	N	2	150
590	20230213	19110	19440	19440	19050	152149	2911862650	00	0.00	N	5	-330
591	20230210	19440	19410	19510	19360	105797	2050352200	00	0.00	N	5	-70
592	20230209	19510	19650	19690	19510	100215	1962598890	00	0.00	N	5	-220
593	20230208	19730	19850	19890	19730	69647	1379199520	00	0.00	N	5	-60
594	20230207	19790	19800	19820	19660	61081	1205786620	00	0.00	N	2	40
595	20230206	19750	19600	19960	19480	166473	3292783560	00	0.00	N	2	220
596	20230203	19530	19520	19600	19380	120183	2338984770	00	0.00	N	2	10
597	20230202	19520	19690	19820	19500	124583	2436763040	00	0.00	N	5	-30
598	20230201	19550	19660	19660	19510	98520	1926499310	00	0.00	N	5	-80
599	20230131	19630	19530	19630	19470	55142	1078819010	00	0.00	N	2	170
600	20230130	19460	19900	19950	19450	163764	3210634860	00	0.00	N	5	-450
601	20230127	19910	19920	19930	19690	90083	1787431770	00	0.00	N	2	10
602	20230126	19900	19610	19920	19600	60169	1190989660	00	0.00	N	2	310
603	20230125	19590	19820	19900	19590	98302	1939927030	00	0.00	N	5	-260
604	20230120	19850	19750	19900	19650	46028	910843600	00	0.00	N	3	0
605	20230119	19850	19450	20000	19400	50925	1006893700	00	0.00	N	2	250
606	20230118	19600	20000	20000	19500	101065	1983260950	00	0.00	N	5	-300
607	20230117	19900	20200	20550	19850	107314	2163251200	00	0.00	N	5	-100
608	20230116	20000	20000	20250	19950	44789	900098400	00	0.00	N	5	-50
609	20230113	20050	20150	20250	19900	54732	1098926650	00	0.00	N	3	0
610	20230112	20050	20200	20200	19900	67876	1360974250	00	0.00	N	2	50
611	20230111	20000	19900	20150	19800	42634	852124050	00	0.00	N	2	50
612	20230110	19950	19800	20200	19800	58453	1168100350	00	0.00	N	5	-50
613	20230109	20000	19450	20150	19400	94688	1884793100	00	0.00	N	2	700
614	20230106	19300	18800	19600	18800	69463	1345490100	00	0.00	N	2	200
615	20230105	19100	19050	19400	19000	83130	1594542450	00	0.00	N	5	-150
616	20230104	19250	18650	19350	18600	80499	1528365600	00	0.00	N	2	350
617	20230103	18900	19100	19300	18600	101144	1907417700	00	0.00	N	5	-200
618	20230102	19100	20000	20050	19100	132528	2575803150	00	0.00	N	5	-900
619	20221229	20000	20400	20550	19950	126558	2547224300	00	0.00	N	5	-500
620	20221228	20500	21050	21150	20450	399390	8251673650	02	0.00	N	5	-1450
621	20221227	21950	21850	22050	21800	220868	4840640650	00	0.00	N	2	250
622	20221226	21700	21950	21950	21650	114539	2490063400	00	0.00	N	5	-150
623	20221223	21850	21700	22000	21450	156537	3412510250	00	0.00	N	2	50
624	20221222	21800	21450	21850	21450	108553	2358123650	00	0.00	N	2	450
625	20221221	21350	21400	21450	21250	51169	1093228650	00	0.00	N	2	150
626	20221220	21200	21450	21500	21100	79603	1694019900	00	0.00	N	5	-100
627	20221219	21300	21300	21550	21100	72229	1543819950	00	0.00	N	2	200
628	20221216	21100	21200	21350	21050	97541	2066489050	00	0.00	N	5	-300
629	20221215	21400	21900	21950	21400	101089	2178388300	00	0.00	N	5	-500
630	20221214	21900	22200	22200	21750	128136	2801358150	00	0.00	N	5	-350
631	20221213	22250	21250	22300	21000	351567	7718189000	00	0.00	N	2	1050
632	20221212	21200	21650	21650	21150	66647	1420941850	00	0.00	N	5	-350
633	20221209	21550	21200	21600	21100	121083	2592520900	00	0.00	N	2	350
634	20221208	21200	21250	21300	21050	91736	1943991600	00	0.00	N	2	50
635	20221207	21150	21000	21250	20850	63809	1340815350	00	0.00	N	3	0
636	20221206	21150	21600	21600	21050	90899	1930080850	00	0.00	N	5	-500
637	20221205	21650	21650	21750	21400	72831	1569331900	00	0.00	N	2	100
638	20221202	21550	21650	21850	21450	69237	1491864050	00	0.00	N	5	-150
639	20221201	21700	21650	22000	21500	85545	1852880300	00	0.00	N	2	200
640	20221130	21500	21550	21600	21150	126898	2719694500	00	0.00	N	5	-50
641	20221129	21550	21900	21900	21550	72871	1576023700	00	0.00	N	5	-250
642	20221128	21800	21850	22000	21550	63149	1374295650	00	0.00	N	5	-100
643	20221125	21900	21750	21950	21700	52367	1144959350	00	0.00	N	2	100
644	20221124	21800	22100	22100	21750	83572	1828309350	00	0.00	N	5	-200
645	20221123	22000	21850	22150	21800	61450	1349434550	00	0.00	N	2	200
646	20221122	21800	21900	22050	21750	60866	1330646500	00	0.00	N	5	-100
647	20221121	21900	21600	22000	21400	90904	1971774000	00	0.00	N	2	300
648	20221118	21600	21800	22000	21600	68276	1486747350	00	0.00	N	5	-200
649	20221117	21800	21950	22050	21700	57859	1264623800	00	0.00	N	5	-100
650	20221116	21900	21950	22100	21650	82665	1810107400	00	0.00	N	2	50
651	20221115	21850	21900	22000	21700	81801	1786228800	00	0.00	N	5	-50
652	20221114	21900	21450	22100	21350	210182	4589908950	00	0.00	N	2	500
653	20221111	21400	21400	21600	21200	192015	4108950700	00	0.00	N	2	300
654	20221110	21100	21300	21600	21050	128661	2732593200	00	0.00	N	5	-450
655	20221109	21550	21350	21650	21300	105218	2262160550	00	0.00	N	2	200
656	20221108	21350	20950	21500	20900	175342	3719418500	00	0.00	N	2	450
657	20221107	20900	21600	21650	20850	196234	4139181350	00	0.00	N	5	-600
658	20221104	21500	21000	21550	20850	132492	2826728000	00	0.00	N	2	600
659	20221103	20900	20650	21050	20550	77787	1617839200	00	0.00	N	5	-50
660	20221102	20950	21100	21300	20850	103264	2172094950	00	0.00	N	5	-300
661	20221101	21250	20900	21450	20700	95569	2028121550	00	0.00	N	2	400
662	20221031	20850	20950	21050	20650	82695	1721946500	00	0.00	N	5	-50
663	20221028	20900	21000	21300	20800	48677	1025676450	00	0.00	N	5	-150
664	20221027	21050	20850	21050	20700	57228	1198606300	00	0.00	N	2	450
665	20221026	20600	20850	21000	20600	59870	1240504850	00	0.00	N	5	-350
666	20221025	20950	21350	21400	20800	57059	1199184250	00	0.00	N	5	-250
667	20221024	21200	21050	21350	20950	83232	1761628950	00	0.00	N	2	350
668	20221021	20850	20850	21250	20750	61514	1287007600	00	0.00	N	5	-100
669	20221020	20950	21300	21500	20950	175645	3708713850	00	0.00	N	5	-450
670	20221019	21400	21850	21850	21350	124393	2682773050	00	0.00	N	5	-400
671	20221018	21800	21500	21850	20950	318570	6847938450	00	0.00	N	2	700
672	20221017	21100	20050	21100	20000	206868	4316606650	00	0.00	N	2	800
673	20221014	20300	20100	20500	19950	98189	1987582250	00	0.00	N	2	400
674	20221013	19900	20250	20400	19900	112519	2265540850	00	0.00	N	5	-350
675	20221012	20250	20250	20300	19950	65612	1319789750	00	0.00	N	5	-50
676	20221011	20300	19500	20300	19500	134139	2679725250	00	0.00	N	2	400
677	20221007	19900	19950	20300	19800	61909	1237459150	00	0.00	N	5	-300
678	20221006	20200	19650	20250	19650	86253	1732610400	00	0.00	N	2	500
679	20221005	19700	19800	19950	19550	118808	2343622650	00	0.00	N	2	50
680	20221004	19650	19050	20000	19000	104993	2063093850	00	0.00	N	2	750
681	20220930	18900	18950	19150	18700	148741	2817318250	00	0.00	N	5	-300
682	20220929	19200	19650	19700	19000	121575	2357734250	00	0.00	N	5	-200
683	20220928	19400	19700	20000	19200	150308	2929988500	00	0.00	N	5	-550
684	20220927	19950	19500	20000	19500	123753	2442135400	00	0.00	N	2	250
685	20220926	19700	19750	20100	19500	210309	4165925100	00	0.00	N	5	-400
686	20220923	20100	20650	20650	20050	108393	2193352950	00	0.00	N	5	-600
687	20220922	20700	20450	20700	20150	131200	2678602700	00	0.00	N	3	0
688	20220921	20700	20600	20850	20450	81213	1671865000	00	0.00	N	5	-150
689	20220920	20850	20950	21200	20700	118076	2461983500	00	0.00	N	2	50
690	20220919	20800	21350	21500	20600	176682	3686618750	00	0.00	N	5	-500
691	20220916	21300	21650	21950	21200	219961	4715188600	00	0.00	N	5	-550
692	20220915	21850	22000	22350	21700	279705	6139874700	00	0.00	N	5	-100
693	20220914	21950	22150	22250	21650	337244	7414894350	00	0.00	N	5	-750
694	20220913	22700	23700	23850	22600	372383	8561408600	00	0.00	N	5	-700
695	20220908	23400	23400	23850	23000	1140379	26778119850	00	0.00	N	2	700
696	20220907	22700	21250	23350	21250	1498876	33820575900	00	0.00	N	2	1400
697	20220906	21300	20100	21350	20100	226953	4754493900	00	0.00	N	2	1150
698	20220905	20150	19950	20250	19900	116247	2327985350	00	0.00	N	2	100
699	20220902	20050	20600	20600	20050	174798	3534142150	00	0.00	N	5	-450
700	20220901	20500	21100	21350	20400	252158	5213407200	00	0.00	N	5	-800
701	20220831	21300	21250	21450	21000	117145	2481515250	00	0.00	N	5	-100
702	20220830	21400	21250	21650	21250	105358	2252763000	00	0.00	N	2	50
703	20220829	21350	21100	21750	21100	263477	5618490750	00	0.00	N	5	-400
704	20220826	21750	22200	22600	21700	309298	6836942900	00	0.00	N	5	-200
705	20220825	21950	21750	22150	21700	227915	5000231250	00	0.00	N	2	100
706	20220824	21850	22450	22450	21650	360255	7908644900	00	0.00	N	5	-300
707	20220823	22150	21300	22600	21050	1005391	21950687100	00	0.00	N	2	1350
708	20220822	20800	20200	21000	20150	328336	6768426350	00	0.00	N	2	450
709	20220819	20350	20500	20500	20150	78199	1591294750	00	0.00	N	3	0
710	20220818	20350	20550	20800	20150	104610	2135211300	00	0.00	N	5	-50
711	20220817	20400	20450	20850	20250	111879	2287116350	00	0.00	N	5	-200
712	20220816	20600	20900	21200	20500	375992	7835688800	00	0.00	N	2	400
713	20220812	20200	20100	20350	20100	78720	1591097350	00	0.00	N	2	50
714	20220811	20150	20000	20200	19950	105218	2113537900	00	0.00	N	2	350
715	20220810	19800	20000	20200	19800	113213	2257553250	00	0.00	N	5	-200
716	20220809	20000	20000	20100	19700	106450	2120666150	00	0.00	N	2	50
717	20220808	19950	20050	20200	19850	187637	3751609300	00	0.00	N	2	200
718	20220805	19750	19750	19950	19600	104276	2061074150	00	0.00	N	2	50
719	20220804	19700	20450	20450	19500	455771	8996203800	00	0.00	N	5	-750
720	20220803	20450	20350	21300	20250	292111	6040378450	00	0.00	N	2	100
721	20220802	20350	20300	20450	20000	96092	1944888950	00	0.00	N	3	0
722	20220801	20350	20100	20650	20050	114118	2329818600	00	0.00	N	2	250
723	20220729	20100	20150	20200	20000	68836	1382501850	00	0.00	N	2	100
724	20220728	20000	20050	20300	20000	74192	1491212800	00	0.00	N	2	50
725	20220727	19950	19700	20100	19550	92604	1841904000	00	0.00	N	2	200
726	20220726	19750	19650	19800	19450	64416	1267451650	00	0.00	N	2	100
727	20220725	19650	19550	19750	19450	58255	1142348650	00	0.00	N	2	100
728	20220722	19550	19550	19750	19450	89810	1765281250	00	0.00	N	3	0
729	20220721	19550	19300	19650	19300	91143	1779777300	00	0.00	N	2	200
730	20220720	19350	19150	19550	19050	189623	3663723800	00	0.00	N	2	600
731	20220719	18750	18750	18850	18550	85421	1603183150	00	0.00	N	3	0
732	20220718	18750	18600	18850	18450	98360	1840564950	00	0.00	N	2	450
733	20220715	18300	18450	18500	17900	126331	2298827300	00	0.00	N	5	-150
734	20220714	18450	18350	18600	18250	66032	1220609200	00	0.00	N	5	-50
735	20220713	18500	18550	18700	18300	113453	2100574500	00	0.00	N	2	50
736	20220712	18450	19250	19300	18400	259042	4821250500	00	0.00	N	5	-800
737	20220711	19250	20000	20000	19150	216355	4215267550	00	0.00	N	5	-650
738	20220708	19900	19550	20100	19500	174310	3463401550	00	0.00	N	2	450
739	20220707	19450	19800	19950	19350	184413	3599880550	00	0.00	N	5	-100
740	20220706	19550	19700	19900	19450	107811	2118737900	00	0.00	N	5	-250
741	20220705	19800	19700	20200	19600	151021	2994222000	00	0.00	N	2	150
742	20220704	19650	20000	20100	19350	123867	2430384150	00	0.00	N	5	-350
743	20220701	20000	20200	20350	19800	107215	2149298750	00	0.00	N	2	250
744	20220630	19750	20450	20600	19750	204650	4128296350	00	0.00	N	5	-850
745	20220629	20600	19750	20850	19600	235978	4815723050	00	0.00	N	2	700
746	20220628	19900	19850	19950	19600	122891	2432892950	00	0.00	N	3	0
747	20220627	19900	20350	20350	19700	143080	2859261550	00	0.00	N	2	100
748	20220624	19800	18950	19950	18950	158873	3115989000	00	0.00	N	2	650
749	20220623	19150	19500	19900	19050	209476	4065387900	00	0.00	N	5	-400
750	20220622	19550	20900	20900	19500	375047	7511058550	00	0.00	N	5	-1250
751	20220621	20800	20750	21100	20650	102221	2127598900	00	0.00	N	2	50
752	20220620	20750	21700	21750	20500	197775	4126187650	00	0.00	N	5	-850
753	20220617	21600	21900	21900	21300	158491	3427566500	00	0.00	N	5	-400
754	20220616	22000	22750	22900	22000	191192	4280580550	00	0.00	N	5	-450
755	20220615	22450	23050	23100	22300	187990	4247989600	00	0.00	N	5	-500
756	20220614	22950	22850	23250	22600	259267	5925872800	00	0.00	N	5	-500
757	20220613	23450	23450	23800	23150	203546	4776814200	00	0.00	N	5	-450
758	20220610	23900	23550	24050	23450	188235	4480745550	00	0.00	N	2	100
759	20220609	23800	24400	24500	23600	428493	10230507900	00	0.00	N	5	-750
760	20220608	24550	24200	24550	24100	110435	2697767000	00	0.00	N	2	250
761	20220607	24300	24850	24850	24250	204559	4993077600	00	0.00	N	5	-650
762	20220603	24950	24950	25250	24700	114406	2848779350	00	0.00	N	2	50
763	20220602	24900	24900	25200	24700	132715	3307065000	00	0.00	N	5	-100
764	20220531	25000	24600	25000	24550	180014	4466813100	00	0.00	N	2	300
765	20220530	24700	25250	25250	24400	235434	5801478100	00	0.00	N	5	-350
766	20220527	25050	24900	25200	24700	176406	4402980050	00	0.00	N	2	350
767	20220526	24700	25800	25850	24550	434885	10840939850	00	0.00	N	5	-1100
768	20220525	25800	25400	25900	25200	420289	10767190050	00	0.00	N	2	800
769	20220524	25000	25350	25550	25000	200200	5042536900	00	0.00	N	5	-300
770	20220523	25300	25450	25750	25050	279156	7072590200	00	0.00	N	2	50
771	20220520	25250	25000	25550	24900	754908	19102201050	00	0.00	N	2	650
772	20220519	24600	24050	24950	23800	431116	10603802150	00	0.00	N	3	0
773	20220518	24600	24650	25000	24250	542098	13362330700	00	0.00	N	2	200
774	20220517	24400	23050	24550	23050	1031958	24988120900	00	0.00	N	2	1400
775	20220516	23000	23100	23300	22700	180182	4140899650	00	0.00	N	5	-250