KissMeData/000440/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	12470	13160	13310	12400	18036	226686290	00	0.00	N	5	-840
3	20250404	13310	12610	13310	12510	19515	252159850	00	0.00	N	2	510
4	20250403	12800	13080	13480	12600	29692	386711010	00	0.00	N	5	-400
5	20250402	13200	13510	13560	13200	13028	173156210	00	0.00	N	5	-250
6	20250401	13450	14040	14600	13450	31997	439056780	00	0.00	N	2	80
7	20250331	13370	13620	14900	13370	150981	2154590850	00	0.00	N	2	60
8	20250328	13310	13800	13800	13200	12220	163496960	00	0.00	N	5	-250
9	20250327	13560	13540	13800	13430	9795	133209370	00	0.00	N	2	20
10	20250326	13540	13410	13610	13320	8720	117360925	00	0.00	N	2	10
11	20250325	13530	13770	13970	13410	18177	246600950	00	0.00	N	5	-240
12	20250324	13770	14010	14010	13670	10878	150191480	00	0.00	N	2	60
13	20250321	13710	13890	14090	13500	13574	186339290	00	0.00	N	5	-150
14	20250320	13860	14050	14300	13860	18116	252392835	00	0.00	N	5	-160
15	20250319	14020	14050	14190	14000	15026	210890850	00	0.00	N	5	-180
16	20250318	14200	13910	14330	13910	18117	255271250	00	0.00	N	2	240
17	20250317	13960	14180	14180	13930	5665	79095775	00	0.00	N	5	-20
18	20250314	13980	13940	14090	13820	13030	181620050	00	0.00	N	2	30
19	20250313	13950	14120	14250	13930	11027	155027930	00	0.00	N	5	-170
20	20250312	14120	13950	14180	13860	11126	156204510	00	0.00	N	2	190
21	20250311	13930	13800	14050	13720	15644	216046580	00	0.00	N	5	-200
22	20250310	14130	14100	14400	14100	7384	104962200	00	0.00	N	5	-40
23	20250307	14170	14540	14540	14120	7570	107315630	00	0.00	N	5	-100
24	20250306	14270	14350	14680	14210	11713	167718315	00	0.00	N	5	-190
25	20250305	14460	14050	14900	14050	28537	412513850	00	0.00	N	2	80
26	20250304	14380	14160	14450	14080	12909	184021460	00	0.00	N	5	-70
27	20250228	14450	14570	14660	14400	17234	249670770	00	0.00	N	5	-80
28	20250227	14530	14570	14760	14470	8778	127670150	00	0.00	N	5	-150
29	20250226	14680	14750	14790	14500	13546	198160240	00	0.00	N	5	-70
30	20250225	14750	15010	15010	14750	14224	211433810	00	0.00	N	5	-260
31	20250224	15010	14870	15100	14860	7489	111875240	00	0.00	N	2	20
32	20250221	14990	14950	15140	14910	8710	130606300	00	0.00	N	2	40
33	20250220	14950	14780	15200	14780	20816	312863510	00	0.00	N	2	80
34	20250219	14870	14920	14970	14830	14235	211944510	00	0.00	N	2	30
35	20250218	14840	14840	14880	14750	7760	114914550	00	0.00	N	3	0
36	20250217	14840	14530	14860	14450	13561	199938770	00	0.00	N	2	310
37	20250214	14530	14500	14680	14450	11930	173149060	00	0.00	N	2	10
38	20250213	14520	14400	14640	14390	15348	222772600	00	0.00	N	2	50
39	20250212	14470	14620	14700	14440	13949	202924310	00	0.00	N	5	-70
40	20250211	14540	14370	14600	14280	14509	208647760	00	0.00	N	2	290
41	20250210	14250	14300	14410	14120	18076	258583540	00	0.00	N	5	-50
42	20250207	14300	14350	14500	14200	61690	881649430	00	0.00	N	5	-860
43	20250206	15160	15220	15360	15140	48921	731360760	00	0.00	N	5	-240
44	20250205	15400	15340	15790	15340	53649	828901730	00	0.00	N	2	60
45	20250204	15340	15450	15790	15310	133411	2058501770	00	0.00	N	5	-520
46	20250203	15860	16150	17750	15130	1127699	18563486110	00	0.00	N	2	820
47	20250131	15040	15100	15200	15000	13124	197921860	00	0.00	N	5	-260
48	20250124	15300	15560	15830	15300	16709	256645200	00	0.00	N	5	-260
49	20250123	15560	15720	15790	15400	20358	316702860	00	0.00	N	5	-260
50	20250122	15820	16060	16090	15800	18831	299064370	00	0.00	N	5	-230
51	20250121	16050	16140	16480	15980	16304	262276790	00	0.00	N	5	-220
52	20250120	16270	16570	16570	16070	13123	212259110	00	0.00	N	5	-60
53	20250117	16330	16700	16700	16330	25433	417039860	00	0.00	N	5	-370
54	20250116	16700	16490	16790	16490	14690	244920260	00	0.00	N	2	220
55	20250115	16480	16790	16950	16270	32959	548562670	00	0.00	N	5	-500
56	20250114	16980	17020	17880	16820	57358	990908330	00	0.00	N	2	150
57	20250113	16830	17400	17600	16770	51308	880916040	00	0.00	N	3	0
58	20250110	16830	16900	16990	16720	13678	230166450	00	0.00	N	5	-30
59	20250109	16860	16830	16940	16560	21664	362643540	00	0.00	N	2	30
60	20250108	16830	16660	16930	16660	23406	393574920	00	0.00	N	2	180
61	20250107	16650	17090	17090	16600	26636	445130610	00	0.00	N	5	-280
62	20250106	16930	17200	17300	16670	20042	339247940	00	0.00	N	2	20
63	20250103	16910	16590	17200	16390	41608	699106790	00	0.00	N	2	650
64	20250102	16260	15960	16340	15960	15746	254981830	00	0.00	N	2	300
65	20241230	15960	15920	16390	15710	24120	387345140	00	0.00	N	2	320
66	20241227	15640	16000	16220	15550	20454	321214590	02	0.00	N	5	-480
67	20241226	16120	16330	16500	16090	15546	251900760	00	0.00	N	5	-260
68	20241224	16380	16270	16570	16260	8940	146432760	00	0.00	N	2	20
69	20241223	16360	16280	16610	16250	17044	279054230	00	0.00	N	2	150
70	20241220	16210	16600	16790	16210	15464	252604780	00	0.00	N	5	-390
71	20241219	16600	17030	17030	16510	13917	232099000	00	0.00	N	5	-470
72	20241218	17070	16830	17150	16830	11283	191578050	00	0.00	N	2	240
73	20241217	16830	17200	17200	16200	13783	231507300	00	0.00	N	5	-220
74	20241216	17050	16850	17280	16850	26495	453433810	00	0.00	N	2	260
75	20241213	16790	16770	16850	16540	15202	253903120	00	0.00	N	3	0
76	20241212	16790	16700	16800	16380	21360	355252970	00	0.00	N	2	100
77	20241211	16690	15900	16740	15860	48464	797616050	00	0.00	N	2	790
78	20241210	15900	14810	16020	14810	37300	586601150	00	0.00	N	2	860
79	20241209	15040	15750	15750	15020	65719	1001672150	00	0.00	N	5	-1190
80	20241206	16230	16650	16770	15800	39954	647847670	00	0.00	N	5	-570
81	20241205	16800	16830	17020	16390	36096	602365840	00	0.00	N	5	-220
82	20241204	17020	17400	17630	16500	59399	1006823350	00	0.00	N	5	-640
83	20241203	17660	17200	17710	17200	24053	420572280	00	0.00	N	2	350
84	20241202	17310	17500	17790	17190	28763	499538720	00	0.00	N	5	-190
85	20241129	17500	17800	18080	17110	30750	537904750	00	0.00	N	5	-360
86	20241128	17860	17500	18530	17500	36383	648932190	00	0.00	N	2	190
87	20241127	17670	18160	18160	17590	47298	840325390	00	0.00	N	5	-410
88	20241126	18080	18110	18270	17930	56680	1022754740	00	0.00	N	5	-570
89	20241125	18650	18420	19040	18400	54019	1013605490	00	0.00	N	2	250
90	20241122	18400	18600	19040	18310	80385	1490652730	00	0.00	N	2	260
91	20241121	18140	19790	19950	18010	155085	2886172460	00	0.00	N	5	-1530
92	20241120	19670	19670	20150	19370	29580	580263020	00	0.00	N	2	180
93	20241119	19490	19500	19750	19370	35317	691514010	00	0.00	N	2	200
94	20241118	19290	18500	19390	18500	32323	620635400	00	0.00	N	2	680
95	20241115	18610	18270	18810	18250	31701	586992830	00	0.00	N	2	210
96	20241114	18400	18350	18690	18220	28991	535051750	00	0.00	N	3	0
97	20241113	18400	18830	19250	18400	55714	1042828150	00	0.00	N	5	-700
98	20241112	19100	19020	19530	18700	56820	1081068100	00	0.00	N	5	-300
99	20241111	19400	19900	19920	19210	78438	1523886450	00	0.00	N	5	-650
100	20241108	20050	19900	20450	19890	34303	691317120	00	0.00	N	3	0
101	20241107	20050	20050	20450	19510	64014	1279582860	00	0.00	N	5	-250
102	20241106	20300	21400	21450	20200	149226	3081893450	00	0.00	N	5	-1100
103	20241105	21400	21000	22000	20700	226460	4845313350	00	0.00	N	2	850
104	20241104	20550	20200	21000	20150	99792	2048410900	00	0.00	N	2	50
105	20241101	20500	19990	20700	19620	203418	4099515830	00	0.00	N	2	1000
106	20241031	19500	19400	19900	19400	46921	917465000	00	0.00	N	2	100
107	20241030	19400	19260	19690	19260	60516	1178730640	00	0.00	N	2	20
108	20241029	19380	19700	19860	19040	144608	2792477970	00	0.00	N	5	-620
109	20241028	20000	20300	20600	19850	346803	6962072110	00	0.00	N	5	-2000
110	20241025	22000	22400	22600	21700	105081	2318197550	00	0.00	N	5	-900
111	20241024	22900	22500	23150	22400	90806	2073028850	00	0.00	N	3	0
112	20241023	22900	23000	23450	22550	218262	5011648150	00	0.00	N	5	-800
113	20241022	23700	22300	23700	21600	399765	9112047450	00	0.00	N	2	1200
114	20241021	22500	22100	22650	21850	105854	2360868750	00	0.00	N	5	-150
115	20241018	22650	21950	22800	21700	152945	3413253650	00	0.00	N	2	350
116	20241017	22300	22250	22700	22050	129067	2883512200	00	0.00	N	5	-400
117	20241016	22700	22450	22750	21850	214703	4791613300	00	0.00	N	5	-550
118	20241015	23250	24250	24900	22900	478207	11257446550	00	0.00	N	5	-3050
119	20241014	26300	25700	27000	25350	241950	6355174950	00	0.00	N	5	-750
120	20241011	27050	26800	28100	26200	587618	15916382150	00	0.00	N	2	550
121	20241010	26500	26000	27050	25600	445314	11649239100	00	0.00	N	5	-1900
122	20241008	28400	29700	29800	27800	772972	22144312850	00	0.00	N	3	0
123	20241007	28400	27950	30600	27800	3266761	94583551200	00	0.00	N	2	400
124	20241004	28000	23900	28000	22800	3625945	96177661250	00	0.00	N	1	6450
125	20241002	21550	22300	22350	21050	203180	4406011950	00	0.00	N	2	750
126	20240930	20800	21250	21500	20650	91315	1911714150	00	0.00	N	3	0
127	20240927	20800	20800	21000	20400	46390	960552550	00	0.00	N	5	-200
128	20240926	21000	21000	21350	20400	66427	1393204350	00	0.00	N	5	-600
129	20240925	21600	20850	21800	20750	110375	2344634200	00	0.00	N	2	500
130	20240924	21100	21100	21450	20750	50895	1074741950	00	0.00	N	5	-50
131	20240923	21150	21650	21700	20650	66740	1408110800	00	0.00	N	2	50
132	20240920	21100	20500	21200	20450	108261	2258603850	00	0.00	N	2	750
133	20240919	20350	20300	20750	19720	51017	1025935140	00	0.00	N	2	50
134	20240913	20300	19730	20600	19730	57747	1160035480	00	0.00	N	2	610
135	20240912	19690	19400	19740	19390	10204	200170760	00	0.00	N	2	310
136	20240911	19380	19170	19670	19100	23128	449252710	00	0.00	N	2	20
137	20240910	19360	19600	19790	19200	18059	351035720	00	0.00	N	5	-220
138	20240909	19580	19100	19700	19020	27296	528196590	00	0.00	N	2	80
139	20240906	19500	19200	19890	19150	71669	1402371860	00	0.00	N	5	-100
140	20240905	19600	19650	21100	19510	168902	3422995970	00	0.00	N	5	-200
141	20240904	19800	20050	20800	19580	55178	1098116500	00	0.00	N	5	-1100
142	20240903	20900	20450	21250	20450	23248	484824300	00	0.00	N	2	250
143	20240902	20650	20750	21100	20300	41875	861620800	00	0.00	N	5	-600
144	20240830	21250	21000	21650	20300	66673	1405720850	00	0.00	N	2	650
145	20240829	20600	20200	22000	20200	94867	1995601000	00	0.00	N	5	-100
146	20240828	20700	21500	21700	20700	110301	2324725900	00	0.00	N	5	-1200
147	20240827	21900	23000	24800	21550	428452	9898467150	00	0.00	N	2	500
148	20240826	21400	21500	24500	21300	914741	21158927500	00	0.00	N	2	1690
149	20240823	19710	20100	20100	19410	19349	380514980	00	0.00	N	5	-290
150	20240822	20000	19810	20200	19550	27710	548382550	00	0.00	N	3	0
151	20240821	20000	20350	20450	19810	36619	735042570	00	0.00	N	5	-550
152	20240820	20550	20150	20800	20150	38560	791178300	00	0.00	N	5	-450
153	20240819	21000	21900	22100	20350	70027	1474735250	00	0.00	N	5	-1650
154	20240816	22650	22800	23500	22450	63482	1443615300	00	0.00	N	5	-1450
155	20240814	24100	23800	24550	23400	125269	3014302550	00	0.00	N	5	-550
156	20240813	24650	24800	25300	23750	306090	7533373100	00	0.00	N	2	950
157	20240812	23700	23350	24400	23050	114174	2716507350	00	0.00	N	5	-300
158	20240809	24000	23000	25250	22850	220255	5294372400	00	0.00	N	2	400
159	20240808	23600	25000	25600	22550	246220	5968027650	00	0.00	N	5	-850
160	20240807	24450	24800	25450	23400	200041	4847261750	00	0.00	N	5	-350
161	20240806	24800	22900	25150	22400	307874	7500849450	00	0.00	N	2	750
162	20240805	24050	24100	26400	22250	1079974	26694428100	00	0.00	N	2	150
163	20240802	23900	23000	25200	22650	950422	22634298400	00	0.00	N	2	1250
164	20240801	22650	21950	23600	21200	622784	14023388000	00	0.00	N	2	700
165	20240731	21950	19040	23650	19000	1085505	24100971970	00	0.00	N	2	2940
166	20240730	19010	19350	19350	18870	12393	235434230	00	0.00	N	5	-490
167	20240729	19500	19430	19630	19260	22996	447606670	00	0.00	N	2	500
168	20240726	19000	18950	19060	18780	7456	141179670	00	0.00	N	2	310
169	20240725	18690	18800	19070	18000	19497	364241750	00	0.00	N	5	-390
170	20240724	19080	19020	19320	18920	8402	160012070	00	0.00	N	5	-240
171	20240723	19320	19200	19370	18800	16397	313336080	00	0.00	N	2	120
172	20240722	19200	19650	19950	19180	32282	629155850	00	0.00	N	5	-680
173	20240719	19880	20250	20550	19850	22889	459104820	00	0.00	N	5	-370
174	20240718	20250	20750	21150	20250	37817	778789600	00	0.00	N	5	-350
175	20240717	20600	20800	20950	20500	13682	283356200	00	0.00	N	5	-300
176	20240716	20900	20800	21750	20750	31290	665108750	00	0.00	N	5	-100
177	20240715	21000	20950	21100	20500	8138	169309550	00	0.00	N	2	50
178	20240712	20950	20950	21200	20950	8709	183091000	00	0.00	N	5	-150
179	20240711	21100	21200	21350	21000	11633	245454600	00	0.00	N	3	0
180	20240710	21100	20850	21400	20850	9448	199237800	00	0.00	N	2	50
181	20240709	21050	21200	21300	20900	10643	224240550	00	0.00	N	5	-150
182	20240708	21200	20900	21300	20700	9812	206355700	00	0.00	N	2	150
183	20240705	21050	20950	21700	20900	25425	538186350	00	0.00	N	3	0
184	20240704	21050	21600	21750	21050	20126	428428500	00	0.00	N	5	-550
185	20240703	21600	21900	21900	21300	30895	666782000	00	0.00	N	5	-600
186	20240702	22200	22500	23100	21500	148297	3300516400	00	0.00	N	2	150
187	20240701	22050	22450	22450	21800	44823	989974450	00	0.00	N	5	-400
188	20240628	22450	21450	22600	21250	94864	2098155500	00	0.00	N	2	1200
189	20240627	21250	20900	21350	20400	21304	445809100	00	0.00	N	2	350
190	20240626	20900	21400	21500	20750	34718	729062450	00	0.00	N	5	-700
191	20240625	21600	20800	21850	20750	118944	2540066550	00	0.00	N	2	1300
192	20240624	20300	20200	20600	20000	30049	609216750	00	0.00	N	5	-200
193	20240621	20500	20650	21250	20400	49034	1016253700	00	0.00	N	5	-300
194	20240620	20800	21250	21300	20800	30589	642029750	00	0.00	N	5	-150
195	20240619	20950	20700	21450	20450	64992	1361252350	00	0.00	N	2	250
196	20240618	20700	20850	22250	20600	242707	5191333500	00	0.00	N	2	50
197	20240617	20650	21200	21400	20500	35702	742704550	00	0.00	N	5	-500
198	20240614	21150	21400	21500	20850	35655	752542550	00	0.00	N	5	-350
199	20240613	21500	21050	21600	20800	58013	1233585150	00	0.00	N	2	500
200	20240612	21000	21250	21750	20850	52502	1107932450	00	0.00	N	5	-250
201	20240611	21250	21500	22150	21200	79550	1710056000	00	0.00	N	5	-150
202	20240610	21400	21500	22050	21100	109739	2352496950	00	0.00	N	5	-200
203	20240607	21600	22350	24550	21100	691270	15744608850	00	0.00	N	5	-1250
204	20240605	22850	23650	24800	22400	511627	11984758700	00	0.00	N	5	-1200
205	20240604	24050	24150	31100	23250	3611139	98840652050	00	0.00	N	5	-700
206	20240603	24750	19120	24800	19120	2206936	51544135790	00	0.00	N	2	5640
207	20240531	19110	18970	19190	18810	18238	347467020	00	0.00	N	2	80
208	20240530	19030	19490	19740	19030	27943	540474960	00	0.00	N	5	-300
209	20240529	19330	20300	20300	19320	135855	2703137070	00	0.00	N	2	10
210	20240528	19320	19350	19380	19150	19015	366854070	00	0.00	N	5	-10
211	20240527	19330	19440	19530	18820	29376	562680810	00	0.00	N	5	-40
212	20240524	19370	19330	19600	19310	11239	217666620	00	0.00	N	5	-150
213	20240523	19520	19410	20000	19180	25059	489149470	00	0.00	N	2	80
214	20240522	19440	20100	20250	19440	38254	760116240	00	0.00	N	5	-910
215	20240521	20350	20400	20600	20000	41264	836399250	00	0.00	N	5	-450
216	20240520	20800	20150	21550	20100	294277	6158921200	00	0.00	N	2	860
217	20240517	19940	20300	20900	19940	39872	804877440	00	0.00	N	5	-360
218	20240516	20300	20400	20600	20050	39520	801236600	00	0.00	N	5	-400
219	20240514	20700	21400	21550	20600	57126	1195305600	00	0.00	N	5	-750
220	20240513	21450	20300	21950	19900	138865	2900580400	00	0.00	N	2	500
221	20240510	20950	20450	21250	20400	84006	1747372900	00	0.00	N	2	400
222	20240509	20550	20550	20850	20300	53925	1108415600	00	0.00	N	2	100
223	20240508	20450	21150	21250	20350	79427	1642829850	00	0.00	N	5	-1100
224	20240507	21550	21150	22000	21000	152138	3266036400	00	0.00	N	3	0
225	20240503	21550	21000	22800	21000	447953	9803158450	00	0.00	N	2	850
226	20240502	20700	20350	21100	20200	62359	1281240700	00	0.00	N	5	-150
227	20240430	20850	20850	21200	20300	97308	2024083300	00	0.00	N	5	-350
228	20240429	21200	22150	22350	20700	192578	4069192350	00	0.00	N	5	-1650
229	20240426	22850	22650	23000	22400	174327	3953481850	00	0.00	N	2	200
230	20240425	22650	22700	23450	22200	369347	8450833850	00	0.00	N	5	-300
231	20240424	22950	22500	23450	22350	209284	4803233000	00	0.00	N	2	300
232	20240423	22650	21950	24800	21750	823369	19335883000	00	0.00	N	2	300
233	20240422	22350	23400	23900	22000	520776	11863086400	00	0.00	N	5	-3150
234	20240419	25500	22500	28400	22150	3206563	84063753500	00	0.00	N	2	3000
235	20240418	22500	21750	23000	21400	250020	5565368600	00	0.00	N	5	-800
236	20240417	23300	23050	24650	22200	453160	10553161000	00	0.00	N	5	-1100
237	20240416	24400	26050	27000	23600	876780	22321412700	00	0.00	N	5	-1050
238	20240415	25450	27500	30700	25300	3614582	102320434100	00	0.00	N	5	-700
239	20240412	26150	22850	27100	22500	4048412	103298002900	00	0.00	N	2	2150
240	20240411	24000	23850	26950	23100	1852631	46089566200	00	0.00	N	2	650
241	20240409	23350	23600	24350	22450	855748	20113267200	00	0.00	N	5	-250
242	20240408	23600	24000	25250	23000	1708583	41291660100	00	0.00	N	3	0
243	20240405	23600	19410	23600	19410	4256956	96656403120	00	0.00	N	1	5420
244	20240404	18180	18220	18590	18000	83446	1520417450	00	0.00	N	5	-420
245	20240403	18600	19600	20350	18220	485390	9338663270	00	0.00	N	5	-1060
246	20240402	19660	18000	20450	17650	1257005	24355715990	00	0.00	N	2	2040
247	20240401	17620	17510	17650	17420	10708	187864460	00	0.00	N	2	130
248	20240329	17490	17670	17780	17420	12701	222618380	00	0.00	N	3	0
249	20240328	17490	17490	17530	17360	11529	200842670	00	0.00	N	3	0
250	20240327	17490	17740	17740	17490	11635	204141060	00	0.00	N	5	-250
251	20240326	17740	17760	17820	17570	13541	239513130	00	0.00	N	2	100
252	20240325	17640	17650	17900	17390	17115	302282880	00	0.00	N	2	180
253	20240322	17460	17430	17570	17390	10301	179892940	00	0.00	N	5	-130
254	20240321	17590	17550	17680	17530	9460	166204950	00	0.00	N	5	-100
255	20240320	17690	17610	18020	17600	21975	390446860	00	0.00	N	2	160
256	20240319	17530	17740	17820	17450	21352	377120960	00	0.00	N	2	10
257	20240318	17520	17420	17700	17360	10331	180340050	00	0.00	N	5	-40
258	20240315	17560	17810	17970	17520	22256	393978210	00	0.00	N	2	40
259	20240314	17520	17790	18010	17400	39693	701069620	00	0.00	N	2	270
260	20240313	17250	17140	17360	17100	9448	163196370	00	0.00	N	2	110
261	20240312	17140	17160	17160	16950	12264	208738310	00	0.00	N	5	-10
262	20240311	17150	17030	17200	17030	6665	114109520	00	0.00	N	2	40
263	20240308	17110	17380	17380	17030	9875	169236830	00	0.00	N	5	-30
264	20240307	17140	17590	17590	17140	24663	426731200	00	0.00	N	5	-310
265	20240306	17450	17770	17770	17410	20091	351591930	00	0.00	N	5	-320
266	20240305	17770	17890	17910	17640	13844	245088330	00	0.00	N	5	-200
267	20240304	17970	17750	18290	17750	22515	406068580	00	0.00	N	2	270
268	20240229	17700	17610	17870	17610	8007	141692710	00	0.00	N	5	-20
269	20240228	17720	17720	17970	17660	17342	307873250	00	0.00	N	2	10
270	20240227	17710	17830	18090	17520	34192	604786870	00	0.00	N	5	-120
271	20240226	17830	18000	18100	17750	23782	424123980	00	0.00	N	5	-250
272	20240223	18080	18230	18350	18040	33193	602177950	00	0.00	N	5	-210
273	20240222	18290	18310	18360	18160	37811	689230070	00	0.00	N	2	60
274	20240221	18230	18410	18490	18230	34916	638516230	00	0.00	N	5	-300
275	20240220	18530	18650	18880	18500	51474	961208000	00	0.00	N	2	10
276	20240219	18520	18500	18650	18250	30250	557578340	00	0.00	N	2	20
277	20240216	18500	18600	18600	18270	55310	1019885950	00	0.00	N	2	260
278	20240215	18240	18200	18350	18080	46336	841668370	00	0.00	N	5	-70
279	20240214	18310	18180	19070	18150	174344	3235718210	00	0.00	N	2	200
280	20240213	18110	18050	18270	18030	36643	664433130	00	0.00	N	2	110
281	20240208	18000	18090	18120	17930	28860	519440360	00	0.00	N	3	0
282	20240207	18000	18180	18200	18000	49340	890038640	00	0.00	N	5	-140
283	20240206	18140	18610	18860	18120	51373	935781790	00	0.00	N	5	-600
284	20240205	18740	18550	19200	18550	112599	2124413690	00	0.00	N	2	210
285	20240202	18530	18100	18740	18070	46122	850406620	00	0.00	N	2	110
286	20240201	18420	17900	18700	17870	58714	1078643730	00	0.00	N	2	160
287	20240131	18260	18600	18830	18200	76382	1411242750	00	0.00	N	5	-280
288	20240130	18540	18540	18860	18240	96198	1773884920	00	0.00	N	5	-600
289	20240129	19140	18980	19540	18660	382371	7329943610	00	0.00	N	2	910
290	20240126	18230	18240	18700	17890	76245	1396024620	00	0.00	N	2	380
291	20240125	17850	18260	18260	17800	71096	1277849660	00	0.00	N	5	-520
292	20240124	18370	18900	19700	18190	110906	2057823200	00	0.00	N	5	-460
293	20240123	18830	19640	20150	18800	183824	3586660020	00	0.00	N	5	-620
294	20240122	19450	19000	19970	18520	322097	6230374620	00	0.00	N	2	140
295	20240119	19310	20150	20450	19300	204252	4069507340	00	0.00	N	5	-1190
296	20240118	20500	20750	21400	19860	548406	11305898690	00	0.00	N	5	-800
297	20240117	21300	19800	22200	19580	1118448	23677590830	00	0.00	N	2	900
298	20240116	20400	20150	22700	19350	1621201	34109607750	00	0.00	N	3	0
299	20240115	20400	19200	22150	18800	2062351	42392054350	00	0.00	N	2	1310
300	20240112	19090	19250	19720	18480	1073417	20532760740	00	0.00	N	2	1230
301	20240111	17860	17950	18140	17700	126304	2254684010	00	0.00	N	5	-330
302	20240110	18190	18450	19300	18130	493379	9248000760	00	0.00	N	5	-190
303	20240109	18380	17450	20300	17250	2026326	38615613720	00	0.00	N	2	640
304	20240108	17740	18240	18250	17700	144688	2588153760	00	0.00	N	5	-400
305	20240105	18140	18190	18800	18120	556617	10160781800	00	0.00	N	5	-2660
306	20240104	20800	18590	21600	18450	4088770	82721143900	00	0.00	N	2	3610
307	20240103	17190	17160	17280	17020	37526	643490040	00	0.00	N	5	-140
308	20240102	17330	17470	17540	17210	38632	668792220	00	0.00	N	5	-270
309	20231228	17600	17390	17780	17300	56280	983716420	00	0.00	N	2	190
310	20231227	17410	17350	17490	17140	37254	644083920	02	0.00	N	2	60
311	20231226	17350	17500	17590	17290	37492	652024770	00	0.00	N	5	-160
312	20231222	17510	17390	17520	17110	60482	1048485910	00	0.00	N	2	40
313	20231221	17470	17390	17920	17300	142424	2498217340	00	0.00	N	2	40
314	20231220	17430	17670	17670	17320	50510	880534730	00	0.00	N	5	-60
315	20231219	17490	17590	17710	17250	109701	1910339860	00	0.00	N	2	280
316	20231218	17210	17150	17230	17030	33033	566888510	00	0.00	N	2	210
317	20231215	17000	17150	17400	16910	58710	1007070210	00	0.00	N	2	100
318	20231214	16900	17000	17090	16870	16023	271338860	00	0.00	N	5	-20
319	20231213	16920	17010	17010	16750	39083	658993600	00	0.00	N	5	-210
320	20231212	17130	17120	17340	17030	27832	476182250	00	0.00	N	5	-90
321	20231211	17220	17200	17350	17100	43552	748271490	00	0.00	N	2	80
322	20231208	17140	17010	17140	16910	37440	636578990	00	0.00	N	2	140
323	20231207	17000	17000	17020	16860	35055	593462480	00	0.00	N	5	-190
324	20231206	17190	17120	17200	17010	38412	655839740	00	0.00	N	2	70
325	20231205	17120	17290	17330	17070	40365	694401560	00	0.00	N	5	-210
326	20231204	17330	17170	17340	17090	37550	647144910	00	0.00	N	2	70
327	20231201	17260	17210	17310	17120	43842	754080630	00	0.00	N	5	-240
328	20231130	17500	17700	17700	17210	64984	1131284300	00	0.00	N	2	210
329	20231129	17290	18860	19990	17290	741019	13891426660	00	0.00	N	2	140
330	20231128	17150	17300	17300	16970	46291	808518830	00	0.00	N	5	-60
331	20231127	17210	17600	17600	17190	32050	555011900	00	0.00	N	5	-450
332	20231124	17660	17480	17660	17220	40556	705087600	00	0.00	N	2	320
333	20231123	17340	17190	17430	17080	31692	548883660	00	0.00	N	2	60
334	20231122	17280	17370	17370	17020	40655	697338400	00	0.00	N	5	-140
335	20231121	17420	17530	17610	17140	44021	766770860	00	0.00	N	2	20
336	20231120	17400	17210	17480	17160	71301	1236045030	00	0.00	N	2	490
337	20231117	16910	17320	17500	16900	86708	1480148110	00	0.00	N	5	-790
338	20231116	17700	17860	18000	17580	63627	1127355420	00	0.00	N	5	-450
339	20231115	18150	18060	18320	17500	77744	1401930710	00	0.00	N	5	-30
340	20231114	18180	18430	18430	17800	82428	1490520890	00	0.00	N	2	10
341	20231113	18170	17600	18280	17510	161379	2885883720	00	0.00	N	2	530
342	20231110	17640	17840	18010	17300	76972	1348666630	00	0.00	N	5	-180
343	20231109	17820	18370	18540	17710	117243	2114420930	00	0.00	N	5	-1020
344	20231108	18840	19090	19600	18520	188227	3558031040	00	0.00	N	5	-890
345	20231107	19730	21300	21300	19310	180628	3628699870	00	0.00	N	5	-1570
346	20231106	21300	21500	21700	20400	231337	4859906850	00	0.00	N	5	-1200
347	20231103	22500	23300	23650	21900	231543	5248197400	00	0.00	N	5	-600
348	20231102	23100	22300	23600	21900	218668	5015129000	00	0.00	N	5	-300
349	20231101	23400	23900	24250	22550	424152	9971974300	00	0.00	N	5	-450
350	20231031	23850	23850	24800	23200	633342	15207479550	00	0.00	N	5	-2050
351	20231030	25900	21500	27150	21450	2330531	58122475350	00	0.00	N	2	4950
352	20231027	20950	20400	21800	19980	386000	8061731950	00	0.00	N	5	-500
353	20231026	21450	23450	23650	20800	685623	14957210650	00	0.00	N	5	-1150
354	20231025	22600	22200	23300	22050	426907	9666550200	00	0.00	N	5	-450
355	20231024	23050	23000	23850	22200	442873	10146009650	00	0.00	N	5	-1500
356	20231023	24550	26300	26950	24300	525475	13208027350	00	0.00	N	5	-2250
357	20231020	26800	27750	29600	25500	1459321	40535112950	00	0.00	N	2	100
358	20231019	26700	31000	31950	26700	3727848	110184825900	00	0.00	N	5	-1500
359	20231018	28200	22900	28200	21150	4234874	109568951500	00	0.00	N	1	6500
360	20231017	21700	23000	24050	21200	717587	16097325750	00	0.00	N	5	-1450
361	20231016	23150	24450	27800	20800	3188172	79872817200	00	0.00	N	2	900
362	20231013	22250	20300	24400	19330	2490751	55588163210	00	0.00	N	2	2530
363	20231012	19720	20550	21400	19620	554245	11302208100	00	0.00	N	5	-1630
364	20231011	21350	19180	23000	18830	2515076	53643122500	00	0.00	N	2	50
365	20231010	21300	18900	21300	18670	1676015	33924159150	00	0.00	N	1	4890
366	20231006	16410	16110	16470	16110	17791	290319950	00	0.00	N	2	60
367	20231005	16350	16650	16840	16330	54000	887539920	00	0.00	N	5	-850
368	20231004	17200	17700	18100	17200	27584	484282130	00	0.00	N	5	-880
369	20230927	18080	17460	19140	17330	125768	2311822900	00	0.00	N	2	600
370	20230926	17480	18080	18170	17260	33961	596245500	00	0.00	N	5	-600
371	20230925	18080	18110	18550	18080	18784	341769610	00	0.00	N	5	-190
372	20230922	18270	18050	18530	18040	38500	704198910	00	0.00	N	2	230
373	20230921	18040	18910	18910	18030	55491	1015893190	00	0.00	N	5	-870
374	20230920	18910	19590	19590	18900	57242	1096054510	00	0.00	N	5	-800
375	20230919	19710	20200	20400	19500	116235	2300789210	00	0.00	N	5	-90
376	20230918	19800	19600	20200	19310	124565	2456132910	00	0.00	N	2	500
377	20230915	19300	20150	20200	19270	138809	2739685910	00	0.00	N	2	10
378	20230914	19290	19500	19580	18850	66361	1266973010	00	0.00	N	5	-10
379	20230913	19300	20900	21400	19230	568549	11561137320	00	0.00	N	5	-800
380	20230912	20100	19000	20900	18810	995395	20018057960	00	0.00	N	2	990
381	20230911	19110	19900	19960	19050	115540	2235873580	00	0.00	N	5	-630
382	20230908	19740	19550	19950	19000	151351	2949468690	00	0.00	N	2	90
383	20230907	19650	19600	20450	18940	935509	18518228720	00	0.00	N	2	1000
384	20230906	18650	20200	20900	18510	573530	11300603930	00	0.00	N	2	570
385	20230905	18080	18070	18500	18070	18719	340393480	00	0.00	N	5	-150
386	20230904	18230	17800	18800	17800	55240	1012013700	00	0.00	N	2	720
387	20230901	17510	17680	17850	17510	6731	118729360	00	0.00	N	5	-30
388	20230831	17540	17810	17860	17490	11166	196480570	00	0.00	N	5	-260
389	20230830	17800	17870	17870	17710	7137	126800360	00	0.00	N	3	0
390	20230829	17800	17820	18080	17780	5636	100684720	00	0.00	N	5	-200
391	20230828	18000	17420	18220	17420	17541	312913650	00	0.00	N	2	590
392	20230825	17410	17510	17690	17380	8377	146505500	00	0.00	N	5	-100
393	20230824	17510	17550	17740	17410	11151	195786870	00	0.00	N	5	-140
394	20230823	17650	17660	17730	17580	6696	118302580	00	0.00	N	5	-170
395	20230822	17820	17860	17950	17700	8336	148120830	00	0.00	N	5	-40
396	20230821	17860	17710	18180	17710	7732	138621810	00	0.00	N	5	-10
397	20230818	17870	18020	18350	17680	17300	310099030	00	0.00	N	2	60
398	20230817	17810	17900	18050	17350	21399	376735720	00	0.00	N	5	-240
399	20230816	18050	18500	18530	18050	26935	489362110	00	0.00	N	5	-830
400	20230814	18880	18670	19290	18670	51604	981337770	00	0.00	N	2	410
401	20230811	18470	18810	18850	18200	22519	417845890	00	0.00	N	5	-340
402	20230810	18810	19480	19500	18810	88847	1702381770	00	0.00	N	2	210
403	20230809	18600	18350	18780	18350	10505	195322270	00	0.00	N	2	260
404	20230808	18340	18700	18770	18250	19276	353950070	00	0.00	N	5	-430
405	20230807	18770	19000	19000	18500	34750	653956760	00	0.00	N	2	280
406	20230804	18490	18400	18740	18250	19213	355790550	00	0.00	N	2	290
407	20230803	18200	18100	18230	17950	12198	219882640	00	0.00	N	5	-30
408	20230802	18230	18670	18760	18040	20659	379410180	00	0.00	N	5	-440
409	20230801	18670	18030	18690	18030	29036	534506480	00	0.00	N	2	760
410	20230731	17910	17450	18090	17450	15313	273583970	00	0.00	N	2	370
411	20230728	17540	16920	17700	16830	9417	161969920	00	0.00	N	2	520
412	20230727	17020	16650	17250	16650	21417	365270310	00	0.00	N	2	10
413	20230726	17010	18040	18150	16800	40021	691553090	00	0.00	N	5	-1030
414	20230725	18040	18100	18400	18030	14616	264685580	00	0.00	N	5	-60
415	20230724	18100	18210	18400	18030	15920	288694980	00	0.00	N	5	-170
416	20230721	18270	18550	18550	18270	9956	182842800	00	0.00	N	5	-130
417	20230720	18400	18560	18560	18360	6652	122429010	00	0.00	N	5	-90
418	20230719	18490	18440	18550	18300	13188	243308590	00	0.00	N	2	50
419	20230718	18440	18690	18800	18410	12942	240310470	00	0.00	N	5	-200
420	20230717	18640	18950	18950	18500	10716	199928990	00	0.00	N	5	-310
421	20230714	18950	18540	19130	18540	25792	486758990	00	0.00	N	2	440
422	20230713	18510	18380	18700	18250	17653	327242180	00	0.00	N	2	280
423	20230712	18230	18400	18500	18210	11989	219471860	00	0.00	N	2	130
424	20230711	18100	18090	18150	18070	10581	191455610	00	0.00	N	2	10
425	20230710	18090	18240	18240	18030	9606	174105930	00	0.00	N	5	-120
426	20230707	18210	18130	18370	18100	12521	227939020	00	0.00	N	5	-30
427	20230706	18240	18660	18840	18000	25380	467549720	00	0.00	N	5	-440
428	20230705	18680	18710	18840	18670	12383	231753270	00	0.00	N	5	-90
429	20230704	18770	18850	18860	18660	12244	229766930	00	0.00	N	5	-170
430	20230703	18940	18800	19050	18800	11488	217179920	00	0.00	N	2	120
431	20230630	18820	18930	18930	18790	7395	139178650	00	0.00	N	5	-10
432	20230629	18830	18760	18950	18760	16469	310092800	00	0.00	N	5	-40
433	20230628	18870	18870	19050	18810	12710	239844210	00	0.00	N	5	-80
434	20230627	18950	18960	19090	18910	13486	255966250	00	0.00	N	5	-20
435	20230626	18970	19100	19100	18900	9260	175922120	00	0.00	N	2	100
436	20230623	18870	19050	19090	18770	24037	454058860	00	0.00	N	5	-150
437	20230622	19020	19000	19250	18980	14700	280427060	00	0.00	N	2	20
438	20230621	19000	19130	19190	18980	19553	372204460	00	0.00	N	5	-130
439	20230620	19130	19320	19500	19100	22106	426266850	00	0.00	N	5	-160
440	20230619	19290	19290	19600	19150	29525	572186220	00	0.00	N	3	0
441	20230616	19290	19380	19450	19230	21608	417476430	00	0.00	N	2	160
442	20230615	19130	19420	19420	19130	17583	338470030	00	0.00	N	5	-300
443	20230614	19430	19400	19440	19100	30701	591261890	00	0.00	N	2	300
444	20230613	19130	19020	19220	19000	16705	318948670	00	0.00	N	2	110
445	20230612	19020	19200	19330	18980	16759	319521460	00	0.00	N	5	-210
446	20230609	19230	19460	19510	19210	22691	439303100	00	0.00	N	5	-180
447	20230608	19410	19680	20200	19370	45916	900670260	00	0.00	N	5	-90
448	20230607	19500	19380	19620	19380	28371	553751380	00	0.00	N	2	10
449	20230605	19490	20100	20800	19420	200239	3972055830	00	0.00	N	2	190
450	20230602	19300	19200	19430	19040	27979	537575820	00	0.00	N	2	320
451	20230601	18980	18900	19080	18810	17127	324471660	00	0.00	N	5	-40
452	20230531	19020	18740	19270	18710	37477	711133420	00	0.00	N	2	220
453	20230530	18800	18900	18970	18700	25647	483049150	00	0.00	N	5	-100
454	20230526	18900	19270	19330	18800	101467	1927979870	00	0.00	N	5	-430
455	20230525	19330	19530	19880	19090	147254	2871183750	00	0.00	N	3	0
456	20230524	19330	18900	21500	18900	1125347	22815487110	00	0.00	N	2	590
457	20230523	18740	19000	19030	18710	23600	443852510	00	0.00	N	5	-120
458	20230522	18860	18880	18950	18640	16872	317724040	00	0.00	N	2	90
459	20230519	18770	18700	18960	18640	22737	425561570	00	0.00	N	2	50
460	20230518	18720	18510	18790	18510	20032	373932590	00	0.00	N	2	260
461	20230517	18460	18360	18580	18360	14527	268553660	00	0.00	N	5	-60
462	20230516	18520	18400	18860	18240	28855	532384520	00	0.00	N	2	120
463	20230515	18400	18370	18910	18360	39966	743733350	00	0.00	N	2	30
464	20230512	18370	18610	18720	18370	41492	766978730	00	0.00	N	5	-380
465	20230511	18750	18910	19000	18720	50310	947163460	00	0.00	N	5	-270
466	20230510	19020	20400	21100	19000	292780	5846216180	00	0.00	N	2	170
467	20230509	18850	19600	21800	18820	1144922	23522401530	00	0.00	N	2	20
468	20230508	18830	18530	18930	18490	30846	583159520	00	0.00	N	2	350
469	20230504	18480	18490	19190	18330	44099	822349770	00	0.00	N	5	-10
470	20230503	18490	18200	18700	18200	19049	352068070	00	0.00	N	5	-170
471	20230502	18660	18520	18740	18450	13613	253291920	00	0.00	N	2	140
472	20230428	18520	18800	18930	18520	22642	421927960	00	0.00	N	5	-280
473	20230427	18800	18800	18970	18600	25761	482434760	00	0.00	N	5	-380
474	20230426	19180	18650	19590	18550	86213	1645035300	00	0.00	N	2	190
475	20230425	18990	19590	19590	18970	38302	734728130	00	0.00	N	5	-340
476	20230424	19330	19910	20000	19110	68658	1336843230	00	0.00	N	5	-320
477	20230421	19650	19600	21550	19230	358627	7299124770	00	0.00	N	5	-450
478	20230420	20100	19520	22100	19120	846246	17812512040	00	0.00	N	2	580
479	20230419	19520	19710	19800	19460	17230	336658150	00	0.00	N	5	-190
480	20230418	19710	19930	19930	19590	44728	878825850	00	0.00	N	5	-590
481	20230417	20300	20000	20350	19810	57564	1158108420	00	0.00	N	2	500
482	20230414	19800	19800	19990	19500	32680	648603760	00	0.00	N	5	-30
483	20230413	19830	20350	20400	19610	31387	626325030	00	0.00	N	2	20
484	20230412	19810	19730	20250	19730	36584	729356350	00	0.00	N	2	90
485	20230411	19720	19480	19850	19050	38227	742358430	00	0.00	N	2	410
486	20230410	19310	19530	19570	19110	38703	743881090	00	0.00	N	5	-270
487	20230407	19580	19650	19740	19470	22851	447318710	00	0.00	N	5	-70
488	20230406	19650	19950	20050	19430	73487	1447101100	00	0.00	N	5	-500
489	20230405	20150	20550	20800	20050	84323	1708203400	00	0.00	N	5	-650
490	20230404	20800	22000	22500	20550	455726	9733498880	00	0.00	N	2	1620
491	20230403	19180	20550	20700	19150	222675	4411804230	00	0.00	N	2	770
492	20230331	18410	18740	18790	18250	29025	536117050	00	0.00	N	5	-290
493	20230330	18700	18520	18860	18260	21932	406981830	00	0.00	N	2	190
494	20230329	18510	18580	18890	18400	17232	320400720	00	0.00	N	5	-70
495	20230328	18580	18620	19160	18400	34229	637573860	00	0.00	N	2	520
496	20230327	18060	18300	18300	17850	18663	336123110	00	0.00	N	5	-170
497	20230324	18230	18200	18460	18030	25599	465733380	00	0.00	N	5	-120
498	20230323	18350	18480	18600	18260	19914	366326740	00	0.00	N	5	-450
499	20230322	18800	19200	19240	18760	15491	291888830	00	0.00	N	5	-100
500	20230321	18900	18840	19160	18830	13831	262000270	00	0.00	N	2	60
501	20230320	18840	18800	19130	18670	15969	300961400	00	0.00	N	5	-60
502	20230317	18900	18450	18940	18200	15666	292929730	00	0.00	N	2	500
503	20230316	18400	18500	18700	18210	26767	490451920	00	0.00	N	5	-530
504	20230315	18930	18750	19280	18750	14757	280328760	00	0.00	N	2	270
505	20230314	18660	19330	19550	18660	29362	558837130	00	0.00	N	5	-1070
506	20230313	19730	19680	19800	19130	31930	617607610	00	0.00	N	5	-240
507	20230310	19970	20200	20400	19960	28906	579518010	00	0.00	N	5	-580
508	20230309	20550	20750	20900	20250	26312	538077650	00	0.00	N	5	-150
509	20230308	20700	21000	21350	20650	71492	1495404350	00	0.00	N	5	-950
510	20230307	21650	20950	21700	20600	144946	3074058050	00	0.00	N	2	1000
511	20230306	20650	20200	21050	20150	78949	1632375150	00	0.00	N	2	450
512	20230303	20200	20350	20400	20200	16040	325094100	00	0.00	N	5	-200
513	20230302	20400	20700	20700	20250	16763	341954100	00	0.00	N	5	-50
514	20230228	20450	20550	20750	20250	21831	445549600	00	0.00	N	5	-200
515	20230227	20650	21200	21250	20600	28333	588041550	00	0.00	N	5	-50
516	20230224	20700	20750	21300	20550	60469	1264540050	00	0.00	N	2	200
517	20230223	20500	20550	20950	20350	29286	601626250	00	0.00	N	5	-500
518	20230222	21000	20650	21250	20400	114179	2381731600	00	0.00	N	2	550
519	20230221	20450	20150	20500	20150	17032	346911150	00	0.00	N	2	300
520	20230220	20150	20000	20350	19970	20373	410235150	00	0.00	N	5	-100
521	20230217	20250	20100	20650	20000	25363	512321100	00	0.00	N	5	-250
522	20230216	20500	20200	20550	20200	17011	347084400	00	0.00	N	2	200
523	20230215	20300	21100	21100	20250	35928	738153200	00	0.00	N	5	-600
524	20230214	20900	21150	21300	20700	49659	1038030050	00	0.00	N	5	-200
525	20230213	21100	21750	22800	21000	398458	8762043000	00	0.00	N	2	250
526	20230210	20850	20800	21600	20650	75703	1601753050	00	0.00	N	3	0
527	20230209	20850	21150	21350	20750	37846	794991200	00	0.00	N	5	-150
528	20230208	21000	21400	21750	20950	67520	1433993800	00	0.00	N	2	100
529	20230207	20900	21050	21150	20700	28698	598866600	00	0.00	N	2	100
530	20230206	20800	20900	21250	20500	29417	609883300	00	0.00	N	5	-200
531	20230203	21000	21100	21350	20800	30932	650927700	00	0.00	N	2	100
532	20230202	20900	20900	21300	20850	45732	963038450	00	0.00	N	3	0
533	20230201	20900	20900	21400	20750	58278	1231398350	00	0.00	N	5	-100
534	20230131	21000	20850	21250	20450	68885	1434413350	00	0.00	N	5	-300
535	20230130	21300	21600	21650	21100	79747	1701503450	00	0.00	N	5	-300
536	20230127	21600	21900	22200	21450	188153	4097567150	00	0.00	N	5	-900
537	20230126	22500	19840	24600	19820	1965153	45121342960	00	0.00	N	2	2670
538	20230125	19830	20050	20100	19800	53753	1069880470	00	0.00	N	5	-270
539	20230120	20100	19250	22600	19200	606716	12907536350	00	0.00	N	2	1100
540	20230119	19000	19100	19250	18950	10852	206803350	00	0.00	N	5	-50
541	20230118	19050	19550	19750	19050	16894	325528700	00	0.00	N	5	-200
542	20230117	19250	19550	19550	19050	23476	451383850	00	0.00	N	5	-300
543	20230116	19550	19600	19850	19350	17026	334566300	00	0.00	N	5	-150
544	20230113	19700	19800	19950	19650	17477	345353000	00	0.00	N	3	0
545	20230112	19700	20050	20150	19450	25042	494515100	00	0.00	N	5	-200
546	20230111	19900	19550	20000	19400	25447	501897150	00	0.00	N	2	500
547	20230110	19400	19500	19650	19250	19248	373683050	00	0.00	N	5	-150
548	20230109	19550	19250	19750	19250	23415	454255750	00	0.00	N	2	250
549	20230106	19300	18800	19450	18550	38259	725713800	00	0.00	N	2	750
550	20230105	18550	18800	19150	18250	34514	639930050	00	0.00	N	5	-400
551	20230104	18950	18550	19050	18550	25902	487188750	00	0.00	N	2	50
552	20230103	18900	18900	19100	18050	39680	739711550	00	0.00	N	5	-150
553	20230102	19050	19350	20000	18900	30898	593755950	00	0.00	N	5	-450
554	20221229	19500	20550	20600	19400	34097	674771750	00	0.00	N	5	-1150
555	20221228	20650	21300	21750	20650	39584	837794450	02	0.00	N	5	-500
556	20221227	21150	21250	21750	21100	26898	573110000	00	0.00	N	5	-150
557	20221226	21300	22200	22200	21300	29527	641474050	00	0.00	N	5	-250
558	20221223	21550	21600	21950	21250	31440	675097300	00	0.00	N	5	-600
559	20221222	22150	22200	22400	22100	16290	361492600	00	0.00	N	5	-50
560	20221221	22200	22450	22600	21700	25023	554127450	00	0.00	N	3	0
561	20221220	22200	22650	22800	22150	28005	630252850	00	0.00	N	5	-450
562	20221219	22650	22650	22950	22400	28875	650421150	00	0.00	N	5	-250
563	20221216	22900	22300	23450	22250	57539	1318820250	00	0.00	N	2	200
564	20221215	22700	23050	23100	22700	22544	515381550	00	0.00	N	5	-200
565	20221214	22900	23350	23350	22800	42890	985108100	00	0.00	N	5	-150
566	20221213	23050	22950	23250	22750	53645	1233580550	00	0.00	N	2	450
567	20221212	22600	22750	22950	22300	28565	644085350	00	0.00	N	5	-150
568	20221209	22750	22900	23450	22750	49802	1142838250	00	0.00	N	5	-450
569	20221208	23200	22250	23250	22200	72127	1644612500	00	0.00	N	2	650
570	20221207	22550	22150	22850	22100	63197	1419166300	00	0.00	N	5	-100
571	20221206	22650	23150	23750	22550	123050	2845177600	00	0.00	N	5	-1350
572	20221205	24000	24600	24650	23850	123489	2980979400	00	0.00	N	5	-750
573	20221202	24750	27100	27500	24600	1045699	27431176150	00	0.00	N	2	1200
574	20221201	23550	24050	24400	23500	176416	4349035550	00	0.00	N	2	50
575	20221130	23500	23600	24500	23300	256599	6137800700	00	0.00	N	2	600
576	20221129	22900	22750	23200	22400	58195	1326991200	00	0.00	N	2	350
577	20221128	22550	22900	23200	22400	57867	1309658600	00	0.00	N	5	-950
578	20221125	23500	23000	23500	22700	43465	1007670300	00	0.00	N	2	550
579	20221124	22950	22750	23750	22750	64674	1498369700	00	0.00	N	2	350
580	20221123	22600	22700	23300	22550	50964	1167888500	00	0.00	N	3	0
581	20221122	22600	22000	24150	21600	126462	2906657100	00	0.00	N	2	400
582	20221121	22200	22650	22650	21900	36161	800542500	00	0.00	N	5	-350
583	20221118	22550	23050	23350	22450	39992	915065450	00	0.00	N	5	-650
584	20221117	23200	24150	24200	23200	69829	1637613500	00	0.00	N	5	-950
585	20221116	24150	23850	25500	23800	308913	7634210400	00	0.00	N	2	500
586	20221115	23650	23850	24200	23550	74867	1777576800	00	0.00	N	5	-600
587	20221114	24250	24550	24600	24200	53592	1309616600	00	0.00	N	5	-100
588	20221111	24350	24500	24750	23900	106237	2579416300	00	0.00	N	5	-150
589	20221110	24500	24900	24950	24100	62457	1528602350	00	0.00	N	5	-700
590	20221109	25200	25050	25300	24550	101433	2534051350	00	0.00	N	5	-350
591	20221108	25550	25800	25850	25000	93161	2362950900	00	0.00	N	2	100
592	20221107	25450	26350	27000	25300	364799	9573204100	00	0.00	N	3	0
593	20221104	25450	26150	26400	24650	367277	9406415950	00	0.00	N	5	-300
594	20221103	25750	25400	26300	24900	520251	13359769100	00	0.00	N	5	-650
595	20221102	26400	22100	27850	21950	2305076	58800852550	00	0.00	N	2	4850
596	20221101	21550	21600	22100	21250	50610	1092151750	00	0.00	N	2	300
597	20221031	21250	21200	21900	21000	30992	660726700	00	0.00	N	3	0
598	20221028	21250	20800	22200	20800	70055	1511657450	00	0.00	N	2	150
599	20221027	21100	21300	21450	20750	44884	948847300	00	0.00	N	2	400
600	20221026	20700	20800	22800	20350	64056	1339614350	00	0.00	N	3	0
601	20221025	20700	21350	21600	20700	31216	657491050	00	0.00	N	5	-600
602	20221024	21300	21800	21950	21300	33209	716094600	00	0.00	N	5	-450
603	20221021	21750	22150	22250	21400	43142	936436850	00	0.00	N	5	-650
604	20221020	22400	23050	23100	22150	67714	1532833150	00	0.00	N	5	-150
605	20221019	22550	22500	22900	22000	46177	1041611900	00	0.00	N	5	-50
606	20221018	22600	22650	22900	22100	35852	809567850	00	0.00	N	3	0
607	20221017	22600	21600	22750	21600	45185	996877250	00	0.00	N	2	100
608	20221014	22500	22600	22750	22150	49385	1110164400	00	0.00	N	2	400
609	20221013	22100	23250	23650	22100	72347	1655477950	00	0.00	N	5	-2550
610	20221012	24650	24600	25000	23550	114801	2768218950	00	0.00	N	5	-1350
611	20221011	26000	25800	26350	24800	151525	3888784800	00	0.00	N	2	500
612	20221007	25500	26600	27300	25250	275813	7226319950	00	0.00	N	3	0
613	20221006	25500	26650	28000	25250	846633	22803378400	00	0.00	N	2	1100
614	20221005	24400	22950	25750	22100	901507	21733980800	00	0.00	N	2	2450
615	20221004	21950	23500	23600	21750	216832	4876175300	00	0.00	N	2	1050
616	20220930	20900	19900	21800	19250	202627	4233956700	00	0.00	N	2	750
617	20220929	20150	20800	21000	20100	81105	1663303900	00	0.00	N	2	150
618	20220928	20000	20350	21300	19000	118725	2395166400	00	0.00	N	2	350
619	20220927	19650	19200	20300	18950	74256	1448330400	00	0.00	N	3	0
620	20220926	19650	20900	21200	19500	105277	2133613200	00	0.00	N	5	-2150
621	20220923	21800	23000	23300	21800	108816	2438581850	00	0.00	N	5	-1700
622	20220922	23500	26000	26400	23200	788991	19847171750	00	0.00	N	2	1000
623	20220921	22500	21200	22750	21200	111844	2589273400	00	0.00	N	2	900
624	20220920	21600	21400	22000	21300	40607	878619800	00	0.00	N	2	200
625	20220919	21400	22400	22700	21250	64325	1411448150	00	0.00	N	5	-1450
626	20220916	22850	23050	23100	22500	57288	1303226050	00	0.00	N	5	-800
627	20220915	23650	24600	25000	23550	81724	1981063950	00	0.00	N	5	-300
628	20220914	23950	23550	24550	23400	74167	1787093000	00	0.00	N	5	-400
629	20220913	24350	24200	24450	23900	81253	1967061500	00	0.00	N	2	350
630	20220908	24000	24350	24650	23850	144644	3495480400	00	0.00	N	5	-1200
631	20220907	25200	27100	27150	25200	147348	3841770400	00	0.00	N	5	-2300
632	20220906	27500	27350	28500	26900	469567	13081001500	00	0.00	N	3	0
633	20220905	27500	26500	29150	25950	1501008	41846387650	00	0.00	N	2	1600
634	20220902	25900	25900	26300	25500	111717	2894077500	00	0.00	N	5	-50
635	20220901	25950	27200	27750	25950	200217	5363972350	00	0.00	N	5	-2150
636	20220831	28100	27400	28100	27250	175153	4835497200	00	0.00	N	5	-100
637	20220830	28200	30750	30750	27400	684030	19735413450	00	0.00	N	5	-900
638	20220829	29100	27850	30600	27700	531489	15351999200	00	0.00	N	2	550
639	20220826	28550	28100	28750	27000	453373	12727408250	00	0.00	N	2	200
640	20220825	28350	28650	28800	27800	331599	9387327200	00	0.00	N	2	550
641	20220824	27800	29500	29700	27400	1433144	40728582300	00	0.00	N	3	0
642	20220823	27800	22350	27800	22050	3241073	81900072400	00	0.00	N	1	6400
643	20220822	21400	22050	22100	21150	70526	1526704650	00	0.00	N	5	-500
644	20220819	21900	21700	22150	21400	80722	1761348800	00	0.00	N	2	400
645	20220818	21500	21000	21850	20650	74319	1593991700	00	0.00	N	2	400
646	20220817	21100	22200	22200	21100	142711	3079528200	00	0.00	N	2	300
647	20220816	20800	21250	21300	20450	43549	907954900	00	0.00	N	5	-850
648	20220812	21650	22150	22300	21650	82152	1801382900	00	0.00	N	2	100
649	20220811	21550	21750	21850	21100	52516	1126671750	00	0.00	N	5	-50
650	20220810	21600	21650	21950	21300	46055	994249350	00	0.00	N	2	150
651	20220809	21450	22100	22200	21450	72068	1566690300	00	0.00	N	5	-150
652	20220808	21600	20900	22600	20650	453638	9900180450	00	0.00	N	2	900
653	20220805	20700	20500	20800	20400	19256	397041200	00	0.00	N	2	100
654	20220804	20600	20600	20850	20250	23620	485972400	00	0.00	N	5	-50
655	20220803	20650	20200	20850	20150	21331	438508250	00	0.00	N	2	150
656	20220802	20500	20800	20800	20250	26494	541659200	00	0.00	N	5	-550
657	20220801	21050	20600	21300	20600	34829	732404500	00	0.00	N	2	100
658	20220729	20950	20750	21250	20650	37093	775956650	00	0.00	N	2	200
659	20220728	20750	20850	21200	20550	23639	491194850	00	0.00	N	2	200
660	20220727	20550	21050	21050	20550	16837	347978250	00	0.00	N	5	-400
661	20220726	20950	20500	21400	20150	55706	1155613450	00	0.00	N	2	800
662	20220725	20150	20100	20400	19850	15222	305728800	00	0.00	N	5	-100
663	20220722	20250	20700	20700	20250	25427	518714050	00	0.00	N	5	-550
664	20220721	20800	21150	21250	20700	29445	617749550	00	0.00	N	5	-300
665	20220720	21100	21200	21200	20850	29574	623196350	00	0.00	N	2	100
666	20220719	21000	21700	21750	20800	71462	1511802300	00	0.00	N	2	250
667	20220718	20750	20500	21300	20200	55680	1147744700	00	0.00	N	2	650
668	20220715	20100	20200	20250	19250	48548	958610750	00	0.00	N	5	-150
669	20220714	20250	20550	20550	20050	37734	764896250	00	0.00	N	2	50
670	20220713	20200	20200	20300	19700	59223	1188669900	00	0.00	N	5	-550
671	20220712	20750	22350	23000	20700	243213	5349010050	00	0.00	N	5	-800
672	20220711	21550	21700	22050	21000	92856	2022646500	00	0.00	N	3	0
673	20220708	21550	21550	22150	21300	111756	2421036750	00	0.00	N	2	650
674	20220707	20900	20800	21300	20550	88243	1845488600	00	0.00	N	2	100
675	20220706	20800	21850	21850	20700	156940	3304711050	00	0.00	N	5	-2150
676	20220705	22950	22050	23100	21800	146192	3314448400	00	0.00	N	2	400
677	20220704	22550	21650	25800	21650	415172	9823040550	00	0.00	N	2	1150
678	20220701	21400	22150	22450	21050	59946	1298429450	00	0.00	N	5	-1400
679	20220630	22800	23450	23850	22650	57872	1332967600	00	0.00	N	5	-1100
680	20220629	23900	25000	25300	23800	85947	2102180500	00	0.00	N	5	-550
681	20220628	24450	24000	25350	24000	149153	3672371650	00	0.00	N	2	700
682	20220627	23750	22000	24700	22000	200927	4761401250	00	0.00	N	2	1750
683	20220624	22000	21100	22700	20700	276878	6011463500	00	0.00	N	2	1300
684	20220623	20700	22250	22350	20450	196903	4232636950	00	0.00	N	5	-2000
685	20220622	22700	26000	26300	22700	165956	4029113650	00	0.00	N	5	-3200
686	20220621	25900	26200	26650	25450	86774	2256747450	00	0.00	N	5	-300
687	20220620	26200	26700	28400	25300	282944	7617202900	00	0.00	N	5	-1350
688	20220617	27550	26200	30400	26200	573794	16719362750	00	0.00	N	2	650
689	20220616	26900	27800	28500	26900	118641	3299477850	00	0.00	N	5	-1100
690	20220615	28000	30100	30100	27900	154308	4463484250	00	0.00	N	5	-2700
691	20220614	30700	32000	33500	30400	343347	10901395100	00	0.00	N	5	-550
692	20220613	31250	31100	33500	31000	779955	25155044250	00	0.00	N	2	500
693	20220610	30750	31500	31600	30550	113042	3502650100	00	0.00	N	5	-850
694	20220609	31600	32650	34850	31600	796311	26316090600	00	0.00	N	2	550
695	20220608	31050	32300	32600	30900	174291	5507992000	00	0.00	N	5	-300
696	20220607	31350	31100	32400	30850	463676	14672608850	00	0.00	N	2	1050
697	20220603	30300	30050	30800	29050	300848	9078038250	00	0.00	N	2	300
698	20220602	30000	30350	30700	29900	165556	5008555450	00	0.00	N	5	-1750
699	20220531	31750	30500	33450	29550	1070882	34492682350	00	0.00	N	2	2250
700	20220530	29500	29450	29850	29150	65674	1937962800	00	0.00	N	2	50
701	20220527	29450	30050	30300	28750	184060	5455224000	00	0.00	N	2	50
702	20220526	29400	27950	30000	27950	108443	3142750650	00	0.00	N	2	1550
703	20220525	27850	28450	28700	27600	65352	1830248550	00	0.00	N	5	-600
704	20220524	28450	29400	29800	28350	75043	2179895700	00	0.00	N	5	-700
705	20220523	29150	29600	29650	29050	50822	1487800050	00	0.00	N	5	-400
706	20220520	29550	30000	30100	29250	66572	1971337600	00	0.00	N	2	100
707	20220519	29450	29900	30550	29000	88983	2643912500	00	0.00	N	5	-1250
708	20220518	30700	30900	31500	30700	72387	2238811400	00	0.00	N	5	-350
709	20220517	31050	32550	32900	31050	291372	9328147700	00	0.00	N	5	-100
710	20220516	31150	30700	31650	30250	132660	4116430450	00	0.00	N	2	1100