KissMeData/032300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	14600	14370	14600	14310	5995	86825350	00	0.00	N	2	170
3	20250421	14430	14340	14440	14200	10201	146864240	00	0.00	N	2	230
4	20250418	14200	14540	14540	14130	5719	81504560	00	0.00	N	5	-100
5	20250417	14300	14090	14310	14000	4207	59694570	00	0.00	N	2	150
6	20250416	14150	14120	14310	14100	5813	82431380	00	0.00	N	5	-150
7	20250415	14300	14200	14330	14150	4292	61061910	00	0.00	N	2	70
8	20250414	14230	13910	14250	13910	10104	143247310	00	0.00	N	2	190
9	20250411	14040	13690	14200	13580	15030	209426075	00	0.00	N	2	360
10	20250410	13680	13440	13720	13440	16190	220811020	00	0.00	N	2	460
11	20250409	13220	13050	13470	13050	11097	146459520	00	0.00	N	5	-270
12	20250408	13490	13650	13830	13480	11884	161887235	00	0.00	N	5	-140
13	20250407	13630	13900	14050	13500	12513	170516460	00	0.00	N	5	-470
14	20250404	14100	14170	14600	14010	7353	104171330	00	0.00	N	5	-180
15	20250403	14280	14060	14960	14060	7489	106272050	00	0.00	N	5	-120
16	20250402	14400	14660	14830	14390	9727	141169660	00	0.00	N	5	-390
17	20250401	14790	14310	15200	14310	13715	199814470	00	0.00	N	2	340
18	20250331	14450	14200	14640	14200	9273	133962500	00	0.00	N	5	-80
19	20250328	14530	14850	14850	14530	19263	280913470	00	0.00	N	5	-220
20	20250327	14750	15010	15090	14150	21918	324066250	00	0.00	N	5	-270
21	20250326	15020	14850	15020	14850	10854	161904215	00	0.00	N	2	130
22	20250325	14890	15070	15130	14860	16778	250920220	00	0.00	N	5	-160
23	20250324	15050	15080	15210	15040	7144	107857055	00	0.00	N	5	-20
24	20250321	15070	15020	15250	15000	12032	181688940	00	0.00	N	5	-70
25	20250320	15140	15310	15390	15100	17936	272981960	00	0.00	N	5	-160
26	20250319	15300	15320	15420	15270	19799	303209850	00	0.00	N	5	-120
27	20250318	15420	15380	15470	15330	16380	252254775	00	0.00	N	2	40
28	20250317	15380	15500	15500	15320	18024	276851940	00	0.00	N	5	-110
29	20250314	15490	15240	15510	15220	12948	198745330	00	0.00	N	2	170
30	20250313	15320	15410	15630	15220	22184	340394320	00	0.00	N	5	-160
31	20250312	15480	15470	15560	15400	7906	122403970	00	0.00	N	2	10
32	20250311	15470	15150	15530	15030	14235	217160250	00	0.00	N	2	40
33	20250310	15430	15340	15590	15300	13569	209334255	00	0.00	N	5	-50
34	20250307	15480	15910	15910	15470	31827	498223550	00	0.00	N	5	-440
35	20250306	15920	16270	17200	15840	49125	796556455	00	0.00	N	5	-350
36	20250305	16270	15810	16290	15810	12668	203535670	00	0.00	N	2	320
37	20250304	15950	16150	16340	15770	51347	824578490	00	0.00	N	5	-230
38	20250228	16180	16600	16730	16010	43094	703110560	00	0.00	N	5	-420
39	20250227	16600	16800	16800	16510	23736	394538110	00	0.00	N	5	-200
40	20250226	16800	16440	16890	16440	34650	577596090	00	0.00	N	2	360
41	20250225	16440	16580	16690	16270	22771	374712740	00	0.00	N	5	-140
42	20250224	16580	16550	17060	16400	76834	1288814770	00	0.00	N	2	320
43	20250221	16260	16400	16530	16200	21282	347332670	00	0.00	N	5	-270
44	20250220	16530	17000	17090	16410	43412	728000040	00	0.00	N	5	-350
45	20250219	16880	16730	16940	16580	40916	686026270	00	0.00	N	2	170
46	20250218	16710	15920	17120	15920	123098	2054679460	00	0.00	N	2	570
47	20250217	16140	15900	16140	15730	34025	544939100	00	0.00	N	2	440
48	20250214	15700	15640	15760	15500	29969	468978200	00	0.00	N	2	80
49	20250213	15620	15350	15640	15250	13917	214458020	00	0.00	N	2	270
50	20250212	15350	15510	15580	15300	14127	217118900	00	0.00	N	5	-190
51	20250211	15540	15450	15580	15360	16439	254162050	00	0.00	N	2	90
52	20250210	15450	15210	15500	15100	17136	261944350	00	0.00	N	2	200
53	20250207	15250	15480	15690	15250	15729	241287380	00	0.00	N	5	-350
54	20250206	15600	15600	15760	15550	12226	190940060	00	0.00	N	3	0
55	20250205	15600	15270	15700	15150	15987	245781890	00	0.00	N	2	350
56	20250204	15250	15070	15420	15070	18531	283125350	00	0.00	N	2	190
57	20250203	15060	15510	15590	15000	26307	398503980	00	0.00	N	5	-620
58	20250131	15680	15870	16000	15660	15122	238481050	00	0.00	N	5	-190
59	20250124	15870	15830	16050	15800	15675	249107460	00	0.00	N	5	-30
60	20250123	15900	16410	16410	15880	19989	320725640	00	0.00	N	5	-510
61	20250122	16410	16460	16650	16200	16358	267735870	00	0.00	N	5	-40
62	20250121	16450	16120	16790	16120	59674	982723260	00	0.00	N	2	330
63	20250120	16120	15680	16200	15400	34125	539814990	00	0.00	N	2	490
64	20250117	15630	15800	16040	15450	19835	309486970	00	0.00	N	5	-170
65	20250116	15800	15580	15890	15580	14572	229915300	00	0.00	N	2	240
66	20250115	15560	15830	15960	15560	23560	368670570	00	0.00	N	5	-270
67	20250114	15830	15700	16470	15560	24982	393926960	00	0.00	N	2	110
68	20250113	15720	16000	16090	15720	21692	344345970	00	0.00	N	5	-290
69	20250110	16010	16040	16210	15950	13940	223410400	00	0.00	N	5	-30
70	20250109	16040	16130	16330	15990	14598	234619060	00	0.00	N	5	-100
71	20250108	16140	16390	16390	16090	16598	268406400	00	0.00	N	2	10
72	20250107	16130	16200	16450	16010	23763	383984090	00	0.00	N	5	-190
73	20250106	16320	15910	16500	15840	33731	544375670	00	0.00	N	2	420
74	20250103	15900	15730	15950	15510	31755	500146730	00	0.00	N	2	200
75	20250102	15700	15290	15700	15290	16301	251973110	00	0.00	N	2	390
76	20241230	15310	14910	15630	14910	19576	301836880	00	0.00	N	2	210
77	20241227	15100	15290	15440	14960	27438	414591910	02	0.00	N	5	-190
78	20241226	15290	15600	15700	15290	16247	250880830	00	0.00	N	5	-310
79	20241224	15600	15640	15890	15600	15998	250680120	00	0.00	N	5	-170
80	20241223	15770	15300	16090	15300	37187	585388970	00	0.00	N	2	480
81	20241220	15290	15990	15990	15250	27705	426012300	00	0.00	N	5	-430
82	20241219	15720	15610	15970	15610	16477	259066420	00	0.00	N	5	-320
83	20241218	16040	16060	16220	15930	21315	341819260	00	0.00	N	5	-110
84	20241217	16150	16290	16290	15830	29186	467859010	00	0.00	N	2	190
85	20241216	15960	15930	16240	15910	42824	687186440	00	0.00	N	2	200
86	20241213	15760	15550	15940	15550	29151	461032150	00	0.00	N	2	120
87	20241212	15640	15620	15920	15520	35146	550867300	00	0.00	N	2	30
88	20241211	15610	14920	15870	14920	39840	619493260	00	0.00	N	2	520
89	20241210	15090	13720	15090	13720	58703	853229410	00	0.00	N	2	1240
90	20241209	13850	14880	15000	13850	92873	1327789570	00	0.00	N	5	-1350
91	20241206	15200	15410	15720	14830	81494	1239480500	00	0.00	N	5	-450
92	20241205	15650	15860	16100	15640	35457	560145630	00	0.00	N	5	-210
93	20241204	15860	16070	16480	15850	66466	1065887440	00	0.00	N	5	-700
94	20241203	16560	16080	16690	16080	33642	555011600	00	0.00	N	2	370
95	20241202	16190	16530	16600	16120	38990	633400200	00	0.00	N	5	-210
96	20241129	16400	16760	16760	16400	38151	629818930	00	0.00	N	5	-360
97	20241128	16760	16450	17090	16450	61458	1034364400	00	0.00	N	2	150
98	20241127	16610	16640	16960	16550	46742	781482420	00	0.00	N	5	-90
99	20241126	16700	17150	17150	15870	68736	1152229360	00	0.00	N	5	-290
100	20241125	16990	15890	19900	15890	722530	12970177610	00	0.00	N	2	990
101	20241122	16000	16110	16270	15900	36924	591256200	00	0.00	N	5	-110
102	20241121	16110	16110	16260	15850	36913	591757240	00	0.00	N	5	-160
103	20241120	16270	16100	16570	16020	41432	674882240	00	0.00	N	3	0
104	20241119	16270	16220	16510	16080	45958	745345670	00	0.00	N	5	-30
105	20241118	16300	15280	17780	15180	312143	5223855330	00	0.00	N	2	850
106	20241115	15450	15010	15630	14960	73551	1123892530	00	0.00	N	2	270
107	20241114	15180	15760	16010	15100	99154	1542770450	00	0.00	N	5	-710
108	20241113	15890	16460	16730	15890	64309	1041073490	00	0.00	N	5	-820
109	20241112	16710	17070	17320	16580	85288	1433674330	00	0.00	N	5	-540
110	20241111	17250	17920	17950	17250	53895	945777940	00	0.00	N	5	-700
111	20241108	17950	17400	18080	17400	83113	1483925400	00	0.00	N	2	480
112	20241107	17470	18220	18330	17300	118954	2101479830	00	0.00	N	5	-880
113	20241106	18350	18720	19250	18120	132622	2468843840	00	0.00	N	5	-270
114	20241105	18620	18620	18890	18480	108830	2027682080	00	0.00	N	5	-280
115	20241104	18900	18410	19000	18180	178013	3323649140	00	0.00	N	2	100
116	20241101	18800	20000	20050	18720	304479	5873771180	00	0.00	N	5	-1750
117	20241031	20550	20600	20750	20250	169556	3474434200	00	0.00	N	5	-550
118	20241030	21100	21650	21700	20500	340809	7226104300	00	0.00	N	5	-1000
119	20241029	22100	21200	22350	20850	429165	9347003350	00	0.00	N	2	600
120	20241028	21500	22000	23650	21050	1499957	33808098550	00	0.00	N	2	250
121	20241025	21250	21200	21250	20250	453587	9667500000	00	0.00	N	5	-300
122	20241024	21550	21600	21900	20850	417727	8935995900	00	0.00	N	5	-650
123	20241023	22200	22500	24650	20400	4109328	93362288900	00	0.00	N	2	2150
124	20241022	20050	21050	21450	20050	618549	12928216950	00	0.00	N	5	-1500
125	20241021	21550	22850	24000	21100	1567910	35482313050	00	0.00	N	2	500
126	20241018	21050	22000	24650	21000	4479432	103525965050	00	0.00	N	2	500
127	20241017	20550	21050	22150	19680	3927972	82502644850	00	0.00	N	5	-400
128	20241016	20950	16100	20950	15970	1345222	26464733150	00	0.00	N	1	4820
129	20241015	16130	15850	16170	15850	18335	293228700	00	0.00	N	2	170
130	20241014	15960	15870	16000	15810	20360	323359410	00	0.00	N	2	50
131	20241011	15910	16120	16290	15820	14180	227475230	00	0.00	N	5	-210
132	20241010	16120	16150	16270	16080	13732	221413040	00	0.00	N	3	0
133	20241008	16120	16260	16390	16110	12222	197905300	00	0.00	N	5	-170
134	20241007	16290	16110	16550	16110	28354	460292010	00	0.00	N	2	70
135	20241004	16220	16020	16490	16020	15481	251402110	00	0.00	N	2	20
136	20241002	16200	16330	16500	16200	14845	241576470	00	0.00	N	5	-350
137	20240930	16550	16880	16880	16550	15927	265095970	00	0.00	N	5	-330
138	20240927	16880	16710	16990	16500	26367	442963850	00	0.00	N	2	180
139	20240926	16700	16420	16700	16410	24839	411525500	00	0.00	N	2	200
140	20240925	16500	16490	16580	16430	10076	166332180	00	0.00	N	2	60
141	20240924	16440	16310	16500	16280	13492	220646000	00	0.00	N	2	50
142	20240923	16390	16390	16540	16170	11410	186459560	00	0.00	N	3	0
143	20240920	16390	16420	16730	16380	10953	180132580	00	0.00	N	5	-50
144	20240919	16440	16270	16700	16270	17539	288652330	00	0.00	N	2	190
145	20240913	16250	16140	16450	16140	10230	166446950	00	0.00	N	5	-90
146	20240912	16340	15920	16340	15920	6896	111743590	00	0.00	N	2	430
147	20240911	15910	15900	16360	15900	14256	229963410	00	0.00	N	2	30
148	20240910	15880	15800	16330	15800	17667	283099430	00	0.00	N	2	80
149	20240909	15800	15100	15940	15100	21705	341393130	00	0.00	N	2	250
150	20240906	15550	15810	16050	15510	26069	408652220	00	0.00	N	5	-320
151	20240905	15870	16100	16400	15870	32180	516974800	00	0.00	N	5	-290
152	20240904	16160	16330	16790	16150	25948	422771350	00	0.00	N	5	-660
153	20240903	16820	16800	16950	16770	16985	286397280	00	0.00	N	2	20
154	20240902	16800	17090	17150	16640	30480	511699460	00	0.00	N	5	-240
155	20240830	17040	16690	17190	16690	30639	519592560	00	0.00	N	2	390
156	20240829	16650	17250	17360	16650	42802	722317750	00	0.00	N	5	-600
157	20240828	17250	17240	17800	17240	34967	608737830	00	0.00	N	5	-20
158	20240827	17270	17170	17500	17170	18186	314749130	00	0.00	N	5	-60
159	20240826	17330	17890	17900	17330	40850	718742000	00	0.00	N	5	-480
160	20240823	17810	17950	18160	17800	42462	760383000	00	0.00	N	5	-490
161	20240822	18300	18680	18940	18050	56250	1035227960	00	0.00	N	5	-450
162	20240821	18750	19360	19640	18560	111787	2107421030	00	0.00	N	5	-750
163	20240820	19500	19690	20150	19320	122285	2408667250	00	0.00	N	5	-600
164	20240819	20100	20950	21500	19530	625545	12773498440	00	0.00	N	2	1340
165	20240816	18760	17980	18760	17700	109926	2125350280	00	0.00	N	2	1010
166	20240814	17750	17630	17900	17470	26057	459788890	00	0.00	N	2	130
167	20240813	17620	17780	17850	17320	24538	431531040	00	0.00	N	5	-230
168	20240812	17850	17540	18060	17540	32180	575048100	00	0.00	N	2	310
169	20240809	17540	17660	17760	17260	38558	672079290	00	0.00	N	2	30
170	20240808	17510	16480	17930	16480	116740	2049038850	00	0.00	N	2	480
171	20240807	17030	16040	17500	16040	45306	771106580	00	0.00	N	2	770
172	20240806	16260	15220	16520	15110	58975	942793290	00	0.00	N	2	1030
173	20240805	15230	17200	17410	14550	88453	1402167230	00	0.00	N	5	-2250
174	20240802	17480	18070	18090	17420	37490	661094640	00	0.00	N	5	-690
175	20240801	18170	17940	18370	17940	29493	536530480	00	0.00	N	2	240
176	20240731	17930	18110	18110	17640	18953	338582480	00	0.00	N	5	-120
177	20240730	18050	18440	18500	18050	21036	382737900	00	0.00	N	5	-390
178	20240729	18440	18000	19200	18000	39280	723175430	00	0.00	N	2	420
179	20240726	18020	17740	18120	17700	33722	606397530	00	0.00	N	2	250
180	20240725	17770	17860	18050	17630	22360	397415540	00	0.00	N	5	-270
181	20240724	18040	17280	18230	17160	54809	979758490	00	0.00	N	2	760
182	20240723	17280	17000	17480	17000	15577	268754350	00	0.00	N	2	270
183	20240722	17010	17500	17500	17010	29451	506833940	00	0.00	N	5	-440
184	20240719	17450	17580	17760	17420	26131	457005600	00	0.00	N	5	-300
185	20240718	17750	17800	17950	17530	27761	493161040	00	0.00	N	5	-250
186	20240717	18000	17950	18350	17950	28633	518640460	00	0.00	N	5	-20
187	20240716	18020	18550	18550	17950	31407	569417820	00	0.00	N	5	-430
188	20240715	18450	18380	18500	18120	31143	569604520	00	0.00	N	2	70
189	20240712	18380	17830	18450	17830	23536	430164410	00	0.00	N	2	330
190	20240711	18050	18250	18300	17950	17611	318197070	00	0.00	N	5	-190
191	20240710	18240	18390	18390	18090	13356	242621950	00	0.00	N	2	30
192	20240709	18210	18490	18700	18210	19995	367644420	00	0.00	N	5	-100
193	20240708	18310	18110	18490	18110	33588	614520330	00	0.00	N	2	210
194	20240705	18100	17490	18150	17490	35987	644681420	00	0.00	N	2	540
195	20240704	17560	17790	17830	17440	33949	598312730	00	0.00	N	5	-230
196	20240703	17790	18000	18000	17600	19093	338468210	00	0.00	N	5	-50
197	20240702	17840	18240	18290	17800	24518	440369810	00	0.00	N	5	-450
198	20240701	18290	17730	18460	17730	36279	659377630	00	0.00	N	2	570
199	20240628	17720	17820	18020	17720	15720	281118580	00	0.00	N	5	-200
200	20240627	17920	18280	18280	17890	18684	335848680	00	0.00	N	5	-80
201	20240626	18000	18030	18300	17900	22397	404630410	00	0.00	N	5	-30
202	20240625	18030	17810	18200	17730	22657	406603750	00	0.00	N	2	260
203	20240624	17770	17510	18790	17510	45987	823128610	00	0.00	N	5	-140
204	20240621	17910	18370	18390	17900	22813	411212870	00	0.00	N	5	-330
205	20240620	18240	18230	18550	18110	26588	485747930	00	0.00	N	5	-140
206	20240619	18380	18450	18640	18300	16257	299592400	00	0.00	N	5	-180
207	20240618	18560	18650	18840	18400	26996	501023100	00	0.00	N	5	-140
208	20240617	18700	18850	18920	18680	26230	491979770	00	0.00	N	5	-130
209	20240614	18830	19250	19340	18810	33928	644720030	00	0.00	N	5	-370
210	20240613	19200	19200	19330	19060	34771	666793640	00	0.00	N	3	0
211	20240612	19200	19280	19610	18950	67491	1300122910	00	0.00	N	5	-20
212	20240611	19220	19240	19350	18940	83300	1596293220	00	0.00	N	5	-10
213	20240610	19230	18500	21800	18050	1119168	22768424980	00	0.00	N	2	1260
214	20240607	17970	17780	18090	17760	23104	414336780	00	0.00	N	2	100
215	20240605	17870	17700	18080	17450	24713	436894130	00	0.00	N	2	110
216	20240604	17760	18170	18190	17500	20879	373846000	00	0.00	N	5	-240
217	20240603	18000	17760	18100	17750	20652	369802190	00	0.00	N	2	240
218	20240531	17760	17720	18250	17720	20856	374034490	00	0.00	N	2	10
219	20240530	17750	18310	18400	17700	47585	851963360	00	0.00	N	5	-560
220	20240529	18310	18500	18700	18300	18245	337436810	00	0.00	N	5	-220
221	20240528	18530	18600	18890	18500	28755	537511730	00	0.00	N	5	-70
222	20240527	18600	18890	19060	18530	21424	399335670	00	0.00	N	5	-290
223	20240524	18890	19160	19160	18750	21640	409023850	00	0.00	N	5	-280
224	20240523	19170	18380	19420	18380	71946	1368651550	00	0.00	N	2	470
225	20240522	18700	18570	18990	18570	18272	341373410	00	0.00	N	2	140
226	20240521	18560	18750	18980	18500	20413	381339000	00	0.00	N	5	-270
227	20240520	18830	19170	19170	18770	16172	304814590	00	0.00	N	5	-170
228	20240517	19000	19210	19290	18150	19860	377033280	00	0.00	N	5	-210
229	20240516	19210	19300	19580	19070	32522	628996510	00	0.00	N	5	-20
230	20240514	19230	18920	19290	18920	13134	252203190	00	0.00	N	2	200
231	20240513	19030	19370	19370	18960	16996	324674050	00	0.00	N	5	-340
232	20240510	19370	19160	19450	19160	18169	351077030	00	0.00	N	2	150
233	20240509	19220	19320	19330	19220	8726	167958270	00	0.00	N	5	-100
234	20240508	19320	19330	19410	19170	12816	246814650	00	0.00	N	5	-10
235	20240507	19330	19260	19350	19050	14181	272473050	00	0.00	N	2	90
236	20240503	19240	19420	19420	19220	14474	279006870	00	0.00	N	5	-60
237	20240502	19300	19250	19450	19100	16999	327518090	00	0.00	N	2	50
238	20240430	19250	19190	19470	19190	18485	356772010	00	0.00	N	2	60
239	20240429	19190	18560	19260	18560	30922	588699430	00	0.00	N	2	460
240	20240426	18730	18850	18940	18680	17393	325982740	00	0.00	N	5	-30
241	20240425	18760	18950	19040	18760	19837	374821730	00	0.00	N	5	-190
242	20240424	18950	18990	19090	18810	24783	469437180	00	0.00	N	5	-10
243	20240423	18960	18770	19100	18680	20113	379042580	00	0.00	N	2	110
244	20240422	18850	18970	19350	18680	25836	490701050	00	0.00	N	5	-120
245	20240419	18970	18800	19210	18330	51718	972744620	00	0.00	N	2	170
246	20240418	18800	18140	18830	18140	31702	591370530	00	0.00	N	2	510
247	20240417	18290	18600	18850	18290	57118	1058133790	00	0.00	N	5	-440
248	20240416	18730	19730	19800	18700	61146	1163213450	00	0.00	N	5	-1090
249	20240415	19820	20250	20350	19780	45843	911248740	00	0.00	N	5	-580
250	20240412	20400	20250	20850	20250	30388	623630350	00	0.00	N	2	150
251	20240411	20250	20150	20450	20050	14513	293484250	00	0.00	N	2	100
252	20240409	20150	20050	20600	20050	14582	295522200	00	0.00	N	3	0
253	20240408	20150	20600	20700	19990	30977	625651460	00	0.00	N	5	-450
254	20240405	20600	20400	21000	20400	28138	581103300	00	0.00	N	5	-100
255	20240404	20700	21000	21600	20700	32215	673130500	00	0.00	N	5	-350
256	20240403	21050	21500	21500	20900	31816	671159250	00	0.00	N	5	-400
257	20240402	21450	22450	22450	21450	61935	1345300000	00	0.00	N	5	-900
258	20240401	22350	22100	22800	22050	33522	752607450	00	0.00	N	2	250
259	20240329	22100	22300	22500	21950	46743	1036770300	00	0.00	N	5	-200
260	20240328	22300	22600	22800	22050	55539	1245810800	00	0.00	N	5	-250
261	20240327	22550	23700	23700	22500	97399	2222283350	00	0.00	N	5	-1150
262	20240326	23700	23350	23750	22950	123115	2869180800	00	0.00	N	5	-50
263	20240325	23750	22950	24550	22950	290982	6971776800	00	0.00	N	2	850
264	20240322	22900	22550	23250	22400	100604	2307105850	00	0.00	N	2	400
265	20240321	22500	22450	22750	22150	63270	1420896450	00	0.00	N	5	-150
266	20240320	22650	21450	23350	21350	285067	6473987050	00	0.00	N	2	1200
267	20240319	21450	21700	21700	21250	19105	409490200	00	0.00	N	5	-250
268	20240318	21700	21150	22000	21150	29879	650072550	00	0.00	N	2	600
269	20240315	21100	21550	21550	21100	22613	480488300	00	0.00	N	5	-550
270	20240314	21650	21550	22000	20950	47489	1016244600	00	0.00	N	3	0
271	20240313	21650	21900	22100	21650	34174	747210250	00	0.00	N	5	-250
272	20240312	21900	21900	22450	21750	41120	908115750	00	0.00	N	3	0
273	20240311	21900	21800	22500	21800	34845	768074100	00	0.00	N	2	200
274	20240308	21700	21200	21800	21000	27526	588823600	00	0.00	N	2	500
275	20240307	21200	21600	21700	21100	23081	490779350	00	0.00	N	5	-400
276	20240306	21600	21450	22000	21200	37735	817657800	00	0.00	N	5	-50
277	20240305	21650	21250	21750	21050	25109	537385800	00	0.00	N	2	400
278	20240304	21250	20950	21600	20800	18180	385245350	00	0.00	N	2	350
279	20240229	20900	21300	21450	20900	18621	393587000	00	0.00	N	5	-400
280	20240228	21300	20850	21400	20850	16727	354103650	00	0.00	N	2	250
281	20240227	21050	21700	21750	20800	44228	935883650	00	0.00	N	5	-750
282	20240226	21800	22100	22200	21700	26508	581370100	00	0.00	N	5	-200
283	20240223	22000	22250	22500	21800	34539	765105850	00	0.00	N	3	0
284	20240222	22000	22250	22250	21800	30430	667997800	00	0.00	N	5	-250
285	20240221	22250	22750	22800	22150	34703	776605100	00	0.00	N	5	-500
286	20240220	22750	23400	23500	22650	61084	1403911950	00	0.00	N	5	-200
287	20240219	22950	21800	23350	21800	102762	2348143050	00	0.00	N	2	1050
288	20240216	21900	22050	22350	21850	20898	460510750	00	0.00	N	5	-200
289	20240215	22100	22150	22500	22100	19035	423015550	00	0.00	N	5	-50
290	20240214	22150	21800	22300	21800	19723	434800050	00	0.00	N	3	0
291	20240213	22150	22250	22400	21800	33077	731261850	00	0.00	N	3	0
292	20240208	22150	21600	22750	21550	99653	2236076900	00	0.00	N	2	700
293	20240207	21450	21400	21800	21250	22594	487525350	00	0.00	N	3	0
294	20240206	21450	20850	22000	20650	51089	1096595050	00	0.00	N	2	700
295	20240205	20750	21000	21000	20750	20672	430400550	00	0.00	N	5	-200
296	20240202	20950	20600	21200	20600	22900	479372650	00	0.00	N	2	350
297	20240201	20600	21000	21300	20550	48646	1012488500	00	0.00	N	5	-450
298	20240131	21050	22200	22400	21000	79094	1690383500	00	0.00	N	5	-1150
299	20240130	22200	21850	24850	21600	477550	11142539050	00	0.00	N	2	400
300	20240129	21800	21850	22300	21500	39173	857902650	00	0.00	N	2	150
301	20240126	21650	21350	22350	21350	30632	669704350	00	0.00	N	2	50
302	20240125	21600	21250	22850	21250	154312	3451019150	00	0.00	N	2	550
303	20240124	21050	21500	21950	21050	34953	748657650	00	0.00	N	5	-400
304	20240123	21450	20750	22200	20750	58072	1246787000	00	0.00	N	2	600
305	20240122	20850	21200	21200	20800	30256	633697950	00	0.00	N	5	-100
306	20240119	20950	21100	21500	20450	46960	980563350	00	0.00	N	5	-150
307	20240118	21100	21250	21650	20900	39938	848465850	00	0.00	N	5	-250
308	20240117	21350	22050	22300	21250	62536	1346954100	00	0.00	N	5	-750
309	20240116	22100	22300	22900	22100	31213	699346250	00	0.00	N	5	-300
310	20240115	22400	22550	23450	22300	42181	950672750	00	0.00	N	5	-450
311	20240112	22850	23850	23850	22600	76587	1754689900	00	0.00	N	5	-950
312	20240111	23800	24000	24000	23400	37586	890435150	00	0.00	N	2	150
313	20240110	23650	24150	24150	23350	42870	1012343700	00	0.00	N	5	-500
314	20240109	24150	23100	24300	23100	88303	2109888200	00	0.00	N	2	1150
315	20240108	23000	23600	23800	23000	54605	1270610650	00	0.00	N	5	-550
316	20240105	23550	23850	24250	23450	59300	1410338450	00	0.00	N	5	-550
317	20240104	24100	24900	25400	24000	124691	3050468900	00	0.00	N	5	-800
318	20240103	24900	24500	25300	24100	265282	6559906450	00	0.00	N	2	450
319	20240102	24450	24150	24650	23950	150600	3664939850	00	0.00	N	2	800
320	20231228	23650	22850	23750	22600	80498	1883219950	00	0.00	N	2	850
321	20231227	22800	22150	23350	22000	75961	1737489500	02	0.00	N	2	450
322	20231226	22350	22800	23550	22200	101573	2324765300	00	0.00	N	5	-400
323	20231222	22750	23400	23750	22500	132194	3047687150	00	0.00	N	5	-750
324	20231221	23500	23950	24850	23500	105699	2535856200	00	0.00	N	5	-800
325	20231220	24300	25000	25050	24300	141076	3475753400	00	0.00	N	5	-800
326	20231219	25100	23900	25100	23250	242530	5914210050	00	0.00	N	2	1150
327	20231218	23950	23750	24050	23500	91391	2178932050	00	0.00	N	2	200
328	20231215	23750	24500	24650	23350	180023	4281201650	00	0.00	N	5	-800
329	20231214	24550	24350	24950	24100	204110	5008230800	00	0.00	N	2	200
330	20231213	24350	24850	25550	24200	257996	6394802050	00	0.00	N	5	-950
331	20231212	25300	25550	25750	24250	494368	12325374150	00	0.00	N	5	-750
332	20231211	26050	27600	27850	25800	578762	15496352300	00	0.00	N	5	-2300
333	20231208	28350	26900	29200	25750	3287455	91124297800	00	0.00	N	2	2250
334	20231207	26100	27400	27750	25300	1769021	47264020400	00	0.00	N	5	-800
335	20231206	26900	27650	29450	25200	3494103	95616711300	00	0.00	N	2	1050
336	20231205	25850	20000	25850	19950	3458831	81143663320	00	0.00	N	1	5960
337	20231204	19890	20200	20250	19380	95906	1892108150	00	0.00	N	5	-510
338	20231201	20400	19560	21000	19360	256035	5211059870	00	0.00	N	2	840
339	20231130	19560	19700	19960	19480	56014	1101921240	00	0.00	N	2	30
340	20231129	19530	20600	20750	19530	188301	3731327650	00	0.00	N	5	-1370
341	20231128	20900	21550	22750	20600	334050	7168322000	00	0.00	N	5	-400
342	20231127	21300	20400	21450	20400	181042	3790494250	00	0.00	N	2	1100
343	20231124	20200	20750	21000	20200	117284	2404067450	00	0.00	N	5	-550
344	20231123	20750	21250	21700	20700	143919	3046417100	00	0.00	N	5	-550
345	20231122	21300	21800	23850	21250	774643	17584710050	00	0.00	N	5	-700
346	20231121	22000	21450	22000	21250	139776	3022853750	00	0.00	N	2	300
347	20231120	21700	21600	22150	21150	144031	3126062800	00	0.00	N	5	-300
348	20231117	22000	22200	22800	21900	240320	5359786850	00	0.00	N	5	-400
349	20231116	22400	22400	22900	22050	215414	4833725950	00	0.00	N	5	-400
350	20231115	22800	23650	23800	21900	560181	12742433250	00	0.00	N	5	-1100
351	20231114	23900	23650	24500	23550	406644	9726973250	00	0.00	N	2	50
352	20231113	23850	21800	26200	21500	3237280	79920057300	00	0.00	N	2	2400
353	20231110	21450	18620	22800	18620	3099459	66475707690	00	0.00	N	2	2930
354	20231109	18520	19300	20800	18510	312597	6055702830	00	0.00	N	5	-530
355	20231108	19050	18710	19490	18560	172502	3295370810	00	0.00	N	2	340
356	20231107	18710	18010	21250	17890	1159909	22740581190	00	0.00	N	2	700
357	20231106	18010	17770	18300	17510	61119	1095545620	00	0.00	N	2	510
358	20231103	17500	17690	17770	17240	31187	548050550	00	0.00	N	5	-80
359	20231102	17580	17300	17600	17200	35093	613029600	00	0.00	N	2	420
360	20231101	17160	17500	17500	17010	23214	400325490	00	0.00	N	5	-90
361	20231031	17250	17610	17750	17140	72782	1269389010	00	0.00	N	2	50
362	20231030	17200	16810	17420	16810	38938	667277310	00	0.00	N	2	400
363	20231027	16800	16640	17540	16640	83118	1427385720	00	0.00	N	2	300
364	20231026	16500	16800	17200	16440	62191	1039590400	00	0.00	N	5	-740
365	20231025	17240	16920	17590	16840	105281	1810493090	00	0.00	N	2	430
366	20231024	16810	16820	16960	16080	113988	1884533130	00	0.00	N	2	120
367	20231023	16690	16070	17960	16050	533856	9126692840	00	0.00	N	2	450
368	20231020	16240	16200	16500	15850	110357	1786233000	00	0.00	N	5	-310
369	20231019	16550	18010	18030	16460	252357	4287352570	00	0.00	N	5	-1850
370	20231018	18400	19580	19690	18240	455091	8534529930	00	0.00	N	5	-1130
371	20231017	19530	16050	20250	16050	3663595	70327433110	00	0.00	N	2	3940
372	20231016	15590	15850	15850	15350	19555	303498150	00	0.00	N	5	-360
373	20231013	15950	16110	16150	15680	14332	226712020	00	0.00	N	5	-160
374	20231012	16110	16010	16340	15960	14944	242071950	00	0.00	N	2	160
375	20231011	15950	15850	16140	15850	12606	201785120	00	0.00	N	2	110
376	20231010	15840	15940	16440	15720	14955	239892300	00	0.00	N	5	-180
377	20231006	16020	15410	16140	15410	10863	172927430	00	0.00	N	2	520
378	20231005	15500	15600	15830	15400	27098	421655010	00	0.00	N	5	-150
379	20231004	15650	16090	16090	15510	19276	302851920	00	0.00	N	5	-440
380	20230927	16090	15850	16170	15810	10378	166265510	00	0.00	N	2	90
381	20230926	16000	16090	16420	15800	24213	385504060	00	0.00	N	5	-240
382	20230925	16240	16200	16490	16090	12757	206737760	00	0.00	N	5	-50
383	20230922	16290	16110	16650	16010	13662	223378600	00	0.00	N	5	-170
384	20230921	16460	16860	16870	16460	19482	322918440	00	0.00	N	5	-390
385	20230920	16850	17010	17060	16740	18923	319136810	00	0.00	N	5	-200
386	20230919	17050	17250	17360	16960	27041	462320340	00	0.00	N	5	-300
387	20230918	17350	17640	17640	17300	15446	268652890	00	0.00	N	5	-160
388	20230915	17510	17920	17920	17480	19095	336612620	00	0.00	N	5	-220
389	20230914	17730	17830	17960	17490	19906	351072630	00	0.00	N	2	80
390	20230913	17650	18230	18240	17650	32737	583904020	00	0.00	N	5	-560
391	20230912	18210	18150	19360	18110	113967	2127639250	00	0.00	N	2	60
392	20230911	18150	17620	18300	17620	42307	764255630	00	0.00	N	2	530
393	20230908	17620	17370	17680	17280	16920	295794460	00	0.00	N	2	180
394	20230907	17440	17960	17960	17430	31855	560929330	00	0.00	N	5	-470
395	20230906	17910	18110	18330	17790	35811	647733020	00	0.00	N	5	-30
396	20230905	17940	18120	18180	17910	22554	405977340	00	0.00	N	5	-90
397	20230904	18030	18010	18180	17820	27007	484431200	00	0.00	N	5	-160
398	20230901	18190	18280	18340	17900	41651	751032310	00	0.00	N	5	-90
399	20230831	18280	18620	18620	17920	66978	1218513360	00	0.00	N	5	-220
400	20230830	18500	17700	19010	17700	181812	3349416600	00	0.00	N	2	1030
401	20230829	17470	17280	17900	17280	65090	1143439830	00	0.00	N	2	320
402	20230828	17150	17630	17800	16920	77878	1336684560	00	0.00	N	5	-470
403	20230825	17620	18200	18450	17610	118996	2136340960	00	0.00	N	5	-170
404	20230824	17790	17280	19000	17280	581643	10569476290	00	0.00	N	2	1290
405	20230823	16500	17190	17570	16400	192271	3263577020	00	0.00	N	5	-990
406	20230822	17490	16080	20950	16080	1550793	30886297650	00	0.00	N	2	1350
407	20230821	16140	15830	16230	15830	11845	190897960	00	0.00	N	2	160
408	20230818	15980	16320	16510	15920	22816	365828440	00	0.00	N	5	-340
409	20230817	16320	16180	16400	16060	12564	203496030	00	0.00	N	5	-170
410	20230816	16490	16730	17130	16200	17747	294933020	00	0.00	N	5	-590
411	20230814	17080	17710	17750	17080	19966	346993210	00	0.00	N	5	-620
412	20230811	17700	17850	17890	17660	25728	456687420	00	0.00	N	5	-50
413	20230810	17750	17590	17850	17400	18700	330689620	00	0.00	N	2	240
414	20230809	17510	16500	17650	16500	36986	642592280	00	0.00	N	2	900
415	20230808	16610	17030	17160	16600	17395	292454620	00	0.00	N	5	-540
416	20230807	17150	17350	17550	17150	12349	213662730	00	0.00	N	5	-200
417	20230804	17350	17970	17970	17120	25090	437740710	00	0.00	N	5	-320
418	20230803	17670	17020	17920	16850	66696	1175496420	00	0.00	N	2	550
419	20230802	17120	17370	17700	17060	21140	365338940	00	0.00	N	5	-380
420	20230801	17500	16880	17640	16880	35078	610333890	00	0.00	N	2	630
421	20230731	16870	16430	16870	16380	20324	338596710	00	0.00	N	2	430
422	20230728	16440	16290	17150	16290	23040	386077860	00	0.00	N	5	-10
423	20230727	16450	15030	16580	15020	45509	727864010	00	0.00	N	2	870
424	20230726	15580	16860	17040	15580	78629	1263099160	00	0.00	N	5	-1460
425	20230725	17040	17780	17860	17040	42456	736816470	00	0.00	N	5	-890
426	20230724	17930	18910	18910	17900	56471	1027139310	00	0.00	N	5	-970
427	20230721	18900	19100	21550	18820	513962	10452490330	00	0.00	N	2	130
428	20230720	18770	18400	19130	18150	35572	662147920	00	0.00	N	2	750
429	20230719	18020	17590	19280	17450	72686	1324902830	00	0.00	N	2	430
430	20230718	17590	17660	17970	17360	19433	340281520	00	0.00	N	5	-160
431	20230717	17750	17800	17980	17690	11554	205690110	00	0.00	N	5	-140
432	20230714	17890	18040	18360	17880	11266	203085630	00	0.00	N	5	-120
433	20230713	18010	18170	18370	17880	17054	309508190	00	0.00	N	2	210
434	20230712	17800	17750	17900	17630	9445	167475230	00	0.00	N	2	50
435	20230711	17750	17700	17970	17700	8642	154001720	00	0.00	N	2	20
436	20230710	17730	17900	17900	17500	5201	91828090	00	0.00	N	3	0
437	20230707	17730	17660	18200	17560	16914	302590480	00	0.00	N	2	70
438	20230706	17660	17960	18120	17620	11192	198951660	00	0.00	N	5	-300
439	20230705	17960	18690	18880	17870	22212	410780200	00	0.00	N	5	-640
440	20230704	18600	17850	19950	17850	92337	1752742370	00	0.00	N	2	800
441	20230703	17800	17730	18100	17730	12641	226709950	00	0.00	N	2	70
442	20230630	17730	17750	17900	17310	17870	313693220	00	0.00	N	5	-50
443	20230629	17780	18200	18480	17650	14069	252704730	00	0.00	N	5	-420
444	20230628	18200	18430	18570	18190	12402	227302680	00	0.00	N	5	-210
445	20230627	18410	18490	18740	18380	10101	186693150	00	0.00	N	5	-220
446	20230626	18630	18580	18890	18450	11315	211173780	00	0.00	N	2	50
447	20230623	18580	18860	18980	18550	13344	249124910	00	0.00	N	5	-420
448	20230622	19000	18900	19200	18870	9959	188856780	00	0.00	N	2	100
449	20230621	18900	18510	19500	18500	21209	403666790	00	0.00	N	5	-540
450	20230620	19440	19740	19740	19440	15862	309511120	00	0.00	N	5	-200
451	20230619	19640	19630	19680	19540	8403	164553680	00	0.00	N	2	10
452	20230616	19630	19610	19710	19430	8538	167196050	00	0.00	N	2	120
453	20230615	19510	19620	19730	19510	12950	253425290	00	0.00	N	5	-140
454	20230614	19650	19900	19900	19620	14797	291477910	00	0.00	N	5	-130
455	20230613	19780	19810	20150	19780	11523	229543180	00	0.00	N	2	30
456	20230612	19750	19820	19830	19710	15828	312631890	00	0.00	N	5	-70
457	20230609	19820	19730	20350	19710	26782	536208400	00	0.00	N	2	110
458	20230608	19710	19810	19810	19670	14444	284517670	00	0.00	N	3	0
459	20230607	19710	19800	19870	19670	12361	244422960	00	0.00	N	2	30
460	20230605	19680	19840	19840	19620	11141	219460810	00	0.00	N	5	-70
461	20230602	19750	19680	19940	19670	11184	221242600	00	0.00	N	2	90
462	20230601	19660	19660	19840	19280	14380	282956820	00	0.00	N	3	0
463	20230531	19660	19650	19850	19650	6946	136970590	00	0.00	N	5	-40
464	20230530	19700	19660	19830	19650	10155	200017030	00	0.00	N	3	0
465	20230526	19700	19650	19870	19630	15600	307140950	00	0.00	N	5	-50
466	20230525	19750	20050	20200	19750	16238	323345850	00	0.00	N	5	-400
467	20230524	20150	20250	20550	20050	16131	326366050	00	0.00	N	5	-200
468	20230523	20350	20050	20400	20050	14485	293535200	00	0.00	N	2	200
469	20230522	20150	19820	20150	19760	16397	328745540	00	0.00	N	2	330
470	20230519	19820	19770	19840	19600	14799	291819180	00	0.00	N	2	100
471	20230518	19720	19800	19810	19650	10754	211939310	00	0.00	N	3	0
472	20230517	19720	19500	19890	19500	13041	257167660	00	0.00	N	2	20
473	20230516	19700	19770	19990	19610	15126	298893950	00	0.00	N	5	-70
474	20230515	19770	19880	19910	19670	13520	267057580	00	0.00	N	5	-110
475	20230512	19880	19820	20050	19770	16229	322001390	00	0.00	N	5	-120
476	20230511	20000	20100	20200	19990	14475	290290980	00	0.00	N	5	-50
477	20230510	20050	20100	20350	19980	17985	361756680	00	0.00	N	5	-100
478	20230509	20150	20150	20450	20050	12770	257217950	00	0.00	N	5	-200
479	20230508	20350	20400	20650	20150	19801	402932750	00	0.00	N	5	-50
480	20230504	20400	19970	20650	19850	36944	750643290	00	0.00	N	2	500
481	20230503	19900	19840	20200	19810	12792	255299520	00	0.00	N	5	-200
482	20230502	20100	19920	20100	19810	16188	323151150	00	0.00	N	2	180
483	20230428	19920	19880	20150	19730	29979	596900100	00	0.00	N	2	70
484	20230427	19850	20050	20050	19600	18445	365770830	00	0.00	N	5	-200
485	20230426	20050	19640	20250	19640	19243	384679400	00	0.00	N	2	140
486	20230425	19910	20350	20550	19740	44261	886299030	00	0.00	N	5	-440
487	20230424	20350	20750	20900	20250	29355	600524600	00	0.00	N	5	-500
488	20230421	20850	21600	21600	20700	64410	1350119600	00	0.00	N	5	-950
489	20230420	21800	22750	22750	21150	66890	1454993750	00	0.00	N	5	-750
490	20230419	22550	23200	23400	22250	120832	2747530850	00	0.00	N	5	-450
491	20230418	23000	21650	23000	21550	166857	3777009000	00	0.00	N	2	1350
492	20230417	21650	22700	22700	21500	61770	1358032900	00	0.00	N	5	-950
493	20230414	22600	21400	23250	21150	163874	3687961700	00	0.00	N	2	1450
494	20230413	21150	20650	21500	20600	37545	795036700	00	0.00	N	2	350
495	20230412	20800	20450	21050	20200	35781	741702000	00	0.00	N	2	350
496	20230411	20450	20250	20450	20000	31544	637460350	00	0.00	N	2	200
497	20230410	20250	20750	20850	20000	31327	635078250	00	0.00	N	5	-650
498	20230407	20900	21500	21500	20700	21534	450716300	00	0.00	N	5	-450
499	20230406	21350	21550	21550	21000	29565	627052800	00	0.00	N	2	50
500	20230405	21300	21000	21600	20650	52505	1116299400	00	0.00	N	2	700
501	20230404	20600	19960	20800	19960	39889	819358880	00	0.00	N	2	650
502	20230403	19950	20200	20400	19850	25790	514965640	00	0.00	N	5	-250
503	20230331	20200	20150	20600	20150	20020	406361250	00	0.00	N	5	-100
504	20230330	20300	20150	20850	19840	57137	1163991890	00	0.00	N	2	410
505	20230329	19890	20250	20250	19800	35837	713569050	00	0.00	N	5	-360
506	20230328	20250	19890	20400	19890	25349	509797390	00	0.00	N	2	290
507	20230327	19960	20000	20350	19560	34551	684009500	00	0.00	N	2	30
508	20230324	19930	20000	20200	19920	22454	449244520	00	0.00	N	5	-40
509	20230323	19970	20300	20400	19700	30715	614276640	00	0.00	N	5	-430
510	20230322	20400	20950	20950	20350	15704	322373150	00	0.00	N	5	-250
511	20230321	20650	20750	20950	20450	14930	308768600	00	0.00	N	5	-50
512	20230320	20700	20850	21300	20600	19765	413321400	00	0.00	N	5	-100
513	20230317	20800	19620	21750	19620	63357	1313995300	00	0.00	N	2	1260
514	20230316	19540	19870	20000	19280	21717	422672960	00	0.00	N	5	-510
515	20230315	20050	19810	20400	19740	21556	432033370	00	0.00	N	2	340
516	20230314	19710	20700	21050	19680	46873	941622620	00	0.00	N	5	-1040
517	20230313	20750	20950	21250	20600	30105	626925300	00	0.00	N	5	-300
518	20230310	21050	21400	21700	20800	38863	820757100	00	0.00	N	5	-750
519	20230309	21800	22100	22350	21700	28901	632097400	00	0.00	N	5	-450
520	20230308	22250	22100	22600	21950	28236	628221400	00	0.00	N	5	-50
521	20230307	22300	21950	22400	21750	27048	598314650	00	0.00	N	2	450
522	20230306	21850	22350	22350	21650	25001	547405450	00	0.00	N	5	-350
523	20230303	22200	21050	22900	21050	92755	2069921250	00	0.00	N	2	1150
524	20230302	21050	21400	21400	21000	11213	236920900	00	0.00	N	5	-100
525	20230228	21150	20800	21400	20800	16173	341501650	00	0.00	N	2	350
526	20230227	20800	20850	21350	20800	14660	308071400	00	0.00	N	5	-250
527	20230224	21050	21300	21450	21000	18075	382062750	00	0.00	N	5	-250
528	20230223	21300	21250	21500	21200	11063	236035350	00	0.00	N	5	-50
529	20230222	21350	21900	21900	21150	24014	514319850	00	0.00	N	5	-550
530	20230221	21900	22050	22150	21700	13646	298640650	00	0.00	N	5	-150
531	20230220	22050	21350	22300	21250	35513	781615850	00	0.00	N	2	650
532	20230217	21400	21200	21500	21200	14041	300135450	00	0.00	N	3	0
533	20230216	21400	21100	21600	21100	16965	363136950	00	0.00	N	2	300
534	20230215	21100	21400	21800	20900	27829	589378900	00	0.00	N	5	-300
535	20230214	21400	21550	21800	21250	24955	536756650	00	0.00	N	5	-150
536	20230213	21550	22150	22150	21450	29231	632097550	00	0.00	N	5	-600
537	20230210	22150	22700	22850	22100	19565	435812650	00	0.00	N	5	-750
538	20230209	22900	22750	22950	22600	12988	295531100	00	0.00	N	2	100
539	20230208	22800	22900	23100	22750	21641	495213700	00	0.00	N	5	-100
540	20230207	22900	23150	23150	22700	19145	438952150	00	0.00	N	5	-50
541	20230206	22950	22800	23300	22500	20998	480035950	00	0.00	N	2	100
542	20230203	22850	23150	23200	22850	33099	761821400	00	0.00	N	3	0
543	20230202	22850	22700	23000	22450	46271	1051481750	00	0.00	N	2	550
544	20230201	22300	21650	22600	21650	52246	1163733550	00	0.00	N	2	700
545	20230131	21600	21500	21750	21250	18063	388338450	00	0.00	N	5	-50
546	20230130	21650	22300	22350	21650	15271	333345900	00	0.00	N	5	-450
547	20230127	22100	22150	22400	21900	18083	400329700	00	0.00	N	5	-50
548	20230126	22150	21600	22150	21600	26629	584808850	00	0.00	N	2	450
549	20230125	21700	21850	21850	21550	9185	199185200	00	0.00	N	2	150
550	20230120	21550	21300	21700	21300	11301	242807850	00	0.00	N	2	150
551	20230119	21400	21450	21650	21300	9319	199955150	00	0.00	N	5	-50
552	20230118	21450	21950	22100	21450	18777	406105400	00	0.00	N	5	-450
553	20230117	21900	21900	22450	21800	16710	367519700	00	0.00	N	5	-150
554	20230116	22050	22250	22250	22000	8772	193849400	00	0.00	N	2	100
555	20230113	21950	22400	22500	21900	12481	276030450	00	0.00	N	5	-250
556	20230112	22200	22350	22500	22100	10792	240183600	00	0.00	N	5	-100
557	20230111	22300	21950	22450	21950	14511	322698800	00	0.00	N	2	450
558	20230110	21850	22000	22350	21700	17190	378201400	00	0.00	N	5	-250
559	20230109	22100	21700	22350	21700	19667	433698400	00	0.00	N	2	450
560	20230106	21650	21500	21850	21150	16053	346895150	00	0.00	N	2	150
561	20230105	21500	21200	21750	21200	15267	327102700	00	0.00	N	2	300
562	20230104	21200	20850	21250	20750	15154	318915000	00	0.00	N	2	350
563	20230103	20850	21050	21500	20550	30918	645445000	00	0.00	N	5	-350
564	20230102	21200	21050	21800	21000	25327	536828300	00	0.00	N	5	-200
565	20221229	21400	21750	22000	21200	26021	558467200	00	0.00	N	5	-450
566	20221228	21850	21750	22500	21550	21478	472308200	02	0.00	N	2	50
567	20221227	21800	22400	22750	21500	33875	748432350	00	0.00	N	5	-650
568	20221226	22450	22450	23200	22300	20521	463689050	00	0.00	N	5	-200
569	20221223	22650	23050	23050	22350	26773	603243300	00	0.00	N	5	-750
570	20221222	23400	23700	23700	23300	15586	365552300	00	0.00	N	5	-50
571	20221221	23450	23400	23600	23100	12187	285076850	00	0.00	N	2	350
572	20221220	23100	23850	24000	23050	32933	770175050	00	0.00	N	5	-1050
573	20221219	24150	24950	25350	24150	28031	685488600	00	0.00	N	5	-800
574	20221216	24950	24250	25250	24000	45787	1133070900	00	0.00	N	2	250
575	20221215	24700	24650	25300	24550	26706	663074900	00	0.00	N	2	50
576	20221214	24650	25600	25700	24600	90396	2275776750	00	0.00	N	5	-50
577	20221213	24700	23500	25200	23500	83379	2052129050	00	0.00	N	2	1150
578	20221212	23550	23500	23800	23300	17749	418334250	00	0.00	N	2	200
579	20221209	23350	23000	23550	23000	13748	320446200	00	0.00	N	2	200
580	20221208	23150	23150	23500	22700	25494	586993050	00	0.00	N	5	-200
581	20221207	23350	23900	23900	23100	22528	528719400	00	0.00	N	5	-750
582	20221206	24100	24050	24500	23950	19932	482490450	00	0.00	N	5	-300
583	20221205	24400	23300	24500	23300	36562	881188800	00	0.00	N	2	1100
584	20221202	23300	23600	23750	23250	17249	404350250	00	0.00	N	5	-450
585	20221201	23750	23600	24200	23550	25016	597788250	00	0.00	N	2	300
586	20221130	23450	23350	23900	23300	17797	419086200	00	0.00	N	5	-100
587	20221129	23550	22800	23600	22800	18641	435445750	00	0.00	N	2	450
588	20221128	23100	24100	24100	22950	38876	908018650	00	0.00	N	5	-1050
589	20221125	24150	24350	24400	24050	17066	412902500	00	0.00	N	5	-200
590	20221124	24350	24350	24750	24250	18150	442488850	00	0.00	N	3	0
591	20221123	24350	24200	24600	24200	18491	450720000	00	0.00	N	2	200
592	20221122	24150	23800	24600	23800	27512	666738250	00	0.00	N	2	150
593	20221121	24000	24500	24600	23850	33950	820898600	00	0.00	N	5	-500
594	20221118	24500	25050	25350	24500	34505	859458250	00	0.00	N	5	-500
595	20221117	25000	25250	26100	24950	44157	1124457950	00	0.00	N	5	-500
596	20221116	25500	26900	27000	25350	120249	3142115100	00	0.00	N	5	-400
597	20221115	25900	24700	26350	24600	156663	4032350850	00	0.00	N	2	1350
598	20221114	24550	23850	24850	23800	65785	1611086250	00	0.00	N	2	700
599	20221111	23850	23800	24100	23700	49010	1169670900	00	0.00	N	2	400
600	20221110	23450	23250	23700	23150	33327	782859950	00	0.00	N	5	-50
601	20221109	23500	23800	23800	23300	33652	790828550	00	0.00	N	5	-50
602	20221108	23550	23300	24000	23300	58081	1373522900	00	0.00	N	2	550
603	20221107	23000	22800	23350	22600	28048	644792850	00	0.00	N	2	250
604	20221104	22750	22800	22800	22050	29171	655814700	00	0.00	N	3	0
605	20221103	22750	22550	22950	22450	20393	462385700	00	0.00	N	5	-300
606	20221102	23050	22500	23250	22300	41440	951367600	00	0.00	N	2	450
607	20221101	22600	22050	23650	21800	106608	2420894550	00	0.00	N	2	450
608	20221031	22150	22300	22400	22100	16224	360346150	00	0.00	N	2	200
609	20221028	21950	22300	22500	21950	21477	475954950	00	0.00	N	5	-500
610	20221027	22450	22200	22800	22200	20288	457653650	00	0.00	N	2	150
611	20221026	22300	22350	22950	22150	41093	924269350	00	0.00	N	3	0
612	20221025	22300	22350	22700	22100	30957	692176700	00	0.00	N	5	-50
613	20221024	22350	22050	22750	22000	31407	702825700	00	0.00	N	2	600
614	20221021	21750	21900	22300	21550	41069	899532200	00	0.00	N	5	-250
615	20221020	22000	23100	23100	22000	47591	1061254900	00	0.00	N	5	-950
616	20221019	22950	23800	24800	22850	101696	2414826150	00	0.00	N	5	-800
617	20221018	23750	23100	23800	22950	52468	1228796900	00	0.00	N	2	1050
618	20221017	22700	22550	22950	22150	25371	573021200	00	0.00	N	5	-150
619	20221014	22850	21850	23200	21850	88664	2005116250	00	0.00	N	2	1550
620	20221013	21300	22800	22950	21200	75204	1629665650	00	0.00	N	5	-1450
621	20221012	22750	22400	24200	22400	90915	2094057350	00	0.00	N	2	300
622	20221011	22450	23750	23900	22400	64361	1465749050	00	0.00	N	5	-1750
623	20221007	24200	25200	26000	24200	85209	2123410300	00	0.00	N	5	-1300
624	20221006	25500	25300	25600	24500	66252	1672119500	00	0.00	N	2	400
625	20221005	25100	26700	27700	24050	153852	4029785150	00	0.00	N	5	-1550
626	20221004	26650	26350	26900	25750	239034	6297531100	00	0.00	N	2	550
627	20220930	26100	23950	27900	23600	665886	17296857300	00	0.00	N	2	1650
628	20220929	24450	24050	25900	24000	229622	5736092050	00	0.00	N	2	850
629	20220928	23600	22600	24400	22300	205212	4838537150	00	0.00	N	2	900
630	20220927	22700	22500	25500	22000	446320	10557715100	00	0.00	N	5	-500
631	20220926	23200	22100	27250	21750	1128421	28629128700	00	0.00	N	2	550
632	20220923	22650	23450	23700	22500	33610	771428700	00	0.00	N	5	-1200
633	20220922	23850	23500	24000	23000	48105	1126503200	00	0.00	N	5	-200
634	20220921	24050	23950	24800	23950	24727	600163350	00	0.00	N	5	-350
635	20220920	24400	24300	25050	24300	24853	610366500	00	0.00	N	3	0
636	20220919	24400	25350	25450	24300	40821	1005081100	00	0.00	N	5	-950
637	20220916	25350	25950	26300	25300	35116	898349650	00	0.00	N	5	-1050
638	20220915	26400	27450	27500	26250	38556	1026085800	00	0.00	N	5	-700
639	20220914	27100	26600	27400	26050	36665	978577300	00	0.00	N	5	-500
640	20220913	27600	26750	27600	26750	31464	859639350	00	0.00	N	2	1150
641	20220908	26450	26950	28100	26450	48164	1297018800	00	0.00	N	5	-350
642	20220907	26800	28000	28300	26700	37289	1009833200	00	0.00	N	5	-1000
643	20220906	27800	27800	28550	27800	27045	760267450	00	0.00	N	5	-150
644	20220905	27950	28400	29200	27650	54879	1547310150	00	0.00	N	5	-950
645	20220902	28900	29700	30350	28500	51752	1519353850	00	0.00	N	5	-800
646	20220901	29700	30600	31000	29650	43400	1306420350	00	0.00	N	5	-1400
647	20220831	31100	30450	31600	30350	37838	1175325700	00	0.00	N	2	400
648	20220830	30700	30000	31000	30000	43124	1315973200	00	0.00	N	2	700
649	20220829	30000	30200	30600	29500	66876	2007558950	00	0.00	N	5	-1600
650	20220826	31600	32050	32800	31000	141664	4530011850	00	0.00	N	5	-750
651	20220825	32350	31100	35600	31050	881260	29963375350	00	0.00	N	2	2300
652	20220824	30050	29950	30500	29400	38120	1141062400	00	0.00	N	2	100
653	20220823	29950	29950	30450	29600	40310	1207344650	00	0.00	N	5	-800
654	20220822	30750	30650	30950	30250	25557	779631900	00	0.00	N	5	-400
655	20220819	31150	31400	31900	30950	28253	884717400	00	0.00	N	5	-600
656	20220818	31750	32450	32500	31600	27775	888996750	00	0.00	N	5	-700
657	20220817	32450	32600	33000	32000	49663	1611860150	00	0.00	N	2	50
658	20220816	32400	32100	32700	31950	39960	1294329700	00	0.00	N	2	300
659	20220812	32100	31950	33150	31900	67579	2192309300	00	0.00	N	2	500
660	20220811	31600	31500	32050	31350	33528	1064453700	00	0.00	N	2	50
661	20220810	31550	32200	32450	31250	49487	1565443050	00	0.00	N	5	-900
662	20220809	32450	32250	32850	32100	30468	987170150	00	0.00	N	2	200
663	20220808	32250	33000	33500	32200	57133	1858136950	00	0.00	N	5	-1050
664	20220805	33300	32650	33600	32650	42470	1414018300	00	0.00	N	2	500
665	20220804	32800	32850	33600	32550	62112	2057289150	00	0.00	N	5	-50
666	20220803	32850	33250	33450	32300	57786	1896627200	00	0.00	N	5	-300
667	20220802	33150	34500	36150	32950	193365	6717582550	00	0.00	N	5	-1250
668	20220801	34400	33450	35100	33450	87512	3015035400	00	0.00	N	2	700
669	20220729	33700	34800	35000	33600	81780	2787368800	00	0.00	N	5	-1000
670	20220728	34700	35400	35550	34300	76455	2674019050	00	0.00	N	5	-950
671	20220727	35650	35150	36250	35150	134797	4811754700	00	0.00	N	2	550
672	20220726	35100	36000	36500	34900	142912	5082321800	00	0.00	N	5	-850
673	20220725	35950	36450	36800	35500	115048	4141327600	00	0.00	N	5	-850
674	20220722	36800	37550	38000	36650	200463	7456068850	00	0.00	N	5	-1350
675	20220721	38150	38550	39350	37600	224901	8622808050	00	0.00	N	5	-750
676	20220720	38900	40250	41350	38500	746049	29896942150	00	0.00	N	5	-450
677	20220719	39350	39650	39850	38050	486487	19103261000	00	0.00	N	5	-250
678	20220718	39600	39300	44000	38550	2703705	111089101800	00	0.00	N	2	1050
679	20220715	38550	33850	41850	33300	5086300	194067103100	00	0.00	N	2	5050
680	20220714	33500	33150	36150	32350	1645298	56574161550	00	0.00	N	2	300
681	20220713	33200	33500	34350	32450	642089	21450771550	00	0.00	N	5	-800
682	20220712	34000	27750	36400	27100	4452628	150807054250	00	0.00	N	2	6000
683	20220711	28000	25950	30900	25350	753089	21626168350	00	0.00	N	2	2250
684	20220708	25750	25950	26200	24950	43436	1108669500	00	0.00	N	2	300
685	20220707	25450	24950	26050	24650	81430	2080809600	00	0.00	N	2	1100
686	20220706	24350	23950	25350	23850	97840	2423721350	00	0.00	N	2	150
687	20220705	24200	22000	24600	22000	112434	2658504300	00	0.00	N	2	2100
688	20220704	22100	22350	22900	21850	29315	652388600	00	0.00	N	5	-250
689	20220701	22350	23350	23700	22000	29733	676774750	00	0.00	N	5	-550
690	20220630	22900	23850	23850	22800	22760	528831450	00	0.00	N	5	-950
691	20220629	23850	23100	24250	23100	19009	448866950	00	0.00	N	2	150
692	20220628	23700	24000	24350	23350	26508	628318950	00	0.00	N	5	-350
693	20220627	24050	22850	24300	22700	52206	1238940300	00	0.00	N	2	1200
694	20220624	22850	20700	23200	20700	83164	1851238400	00	0.00	N	2	2150
695	20220623	20700	22300	22800	20700	89869	1931669000	00	0.00	N	5	-1700
696	20220622	22400	23950	25450	22400	74264	1766145550	00	0.00	N	5	-1350
697	20220621	23750	23300	24300	22850	61383	1444082500	00	0.00	N	2	400
698	20220620	23350	25200	25500	23050	67623	1597001600	00	0.00	N	5	-1850
699	20220617	25200	23850	26000	23450	97541	2429932150	00	0.00	N	2	400
700	20220616	24800	24600	26100	24500	86315	2189446150	00	0.00	N	2	750
701	20220615	24050	25750	26350	24050	65756	1648132950	00	0.00	N	5	-1850
702	20220614	25900	26400	27000	25700	110652	2902343850	00	0.00	N	5	-1450
703	20220613	27350	29050	29450	27350	71413	2013836550	00	0.00	N	5	-2650
704	20220610	30000	30100	30650	30000	26862	810556050	00	0.00	N	5	-750
705	20220609	30750	30300	31650	30000	52704	1617647550	00	0.00	N	2	200
706	20220608	30550	30350	30800	30350	25503	778196700	00	0.00	N	5	-50
707	20220607	30600	31300	31500	30550	25892	794689600	00	0.00	N	5	-650
708	20220603	31250	31600	31900	31250	42228	1333018450	00	0.00	N	5	-350
709	20220602	31600	31800	32200	31500	24330	773026050	00	0.00	N	5	-350
710	20220531	31950	32500	32550	31600	31715	1012343500	00	0.00	N	5	-400
711	20220530	32350	32250	32600	32000	21941	709796450	00	0.00	N	2	400
712	20220527	31950	32200	32800	31850	26921	864210900	00	0.00	N	2	100
713	20220526	31850	31850	33000	31500	41425	1343772000	00	0.00	N	5	-50
714	20220525	31900	32700	32900	31500	41003	1317571350	00	0.00	N	5	-800
715	20220524	32700	33550	34250	32700	96138	3220088150	00	0.00	N	5	-1200
716	20220523	33900	31800	37900	31800	833552	29517284500	00	0.00	N	2	2400
717	20220520	31500	31800	31850	31300	17155	540979700	00	0.00	N	2	200
718	20220519	31300	31650	31700	31150	30572	961473600	00	0.00	N	5	-900
719	20220518	32200	32400	33900	32200	55950	1839839150	00	0.00	N	2	50
720	20220517	32150	31550	32200	31550	24422	779705350	00	0.00	N	2	300
721	20220516	31850	31450	33400	31450	52207	1686720950	00	0.00	N	2	50