KissMeData/080160/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	9680	9680	9740	9640	32068	310460925	00	0.00	N	3	0
3	20250311	9680	9780	9780	9600	61815	597950705	00	0.00	N	5	-230
4	20250310	9910	9950	9980	9790	44665	443067480	00	0.00	N	5	-40
5	20250307	9950	9680	10060	9630	60278	598064455	00	0.00	N	2	240
6	20250306	9710	9840	9900	9710	45454	444608420	00	0.00	N	5	-80
7	20250305	9790	9670	9830	9650	27844	270809640	00	0.00	N	2	110
8	20250304	9680	9910	9910	9590	63109	612489910	00	0.00	N	5	-230
9	20250228	9910	10010	10210	9900	54445	543781360	00	0.00	N	5	-260
10	20250227	10170	10110	10190	10000	69572	704366250	00	0.00	N	2	100
11	20250226	10070	9890	10090	9870	46346	463715550	00	0.00	N	2	180
12	20250225	9890	9950	10010	9850	45251	448654480	00	0.00	N	5	-120
13	20250224	10010	10160	10160	9850	93106	924136830	00	0.00	N	5	-160
14	20250221	10170	10400	10400	10120	90424	925723820	00	0.00	N	5	-80
15	20250220	10250	10030	10370	9960	321304	3273961560	00	0.00	N	2	450
16	20250219	9800	9770	9800	9710	60875	593934080	00	0.00	N	2	50
17	20250218	9750	9780	9800	9640	41283	400732880	00	0.00	N	5	-30
18	20250217	9780	9720	9800	9680	39227	382358580	00	0.00	N	2	60
19	20250214	9720	9710	9760	9630	60002	580984600	00	0.00	N	2	10
20	20250213	9710	9560	10380	9510	252232	2478552340	00	0.00	N	2	160
21	20250212	9550	9650	9660	9500	31497	301859510	00	0.00	N	5	-90
22	20250211	9640	9570	9680	9570	17997	172945400	00	0.00	N	5	-20
23	20250210	9660	9500	9660	9210	30356	290060920	00	0.00	N	2	160
24	20250207	9500	9520	9580	9410	38528	365712380	00	0.00	N	5	-20
25	20250206	9520	9520	9560	9450	34349	326524340	00	0.00	N	3	0
26	20250205	9520	9500	9660	9500	28617	273734190	00	0.00	N	5	-70
27	20250204	9590	9360	9660	9360	38364	367816590	00	0.00	N	2	210
28	20250203	9380	9540	9540	9270	41099	385072100	00	0.00	N	5	-240
29	20250131	9620	9620	9650	9530	17266	165861930	00	0.00	N	5	-10
30	20250124	9630	9630	9700	9570	21519	207441540	00	0.00	N	2	10
31	20250123	9620	9750	9760	9600	35080	338352880	00	0.00	N	5	-80
32	20250122	9700	9760	9790	9650	71091	689784830	00	0.00	N	5	-60
33	20250121	9760	9880	9930	9760	324159	3070074334	00	0.00	N	5	-120
34	20250120	9880	10000	10030	9850	43170	427783510	00	0.00	N	5	-80
35	20250117	9960	9910	9970	9870	33820	335844270	00	0.00	N	2	50
36	20250116	9910	10000	10000	9810	21697	215611200	00	0.00	N	5	-20
37	20250115	9930	9990	10020	9930	21565	214842960	00	0.00	N	5	-60
38	20250114	9990	10000	10010	9870	25396	252815950	00	0.00	N	2	30
39	20250113	9960	9900	10040	9800	29595	293548350	00	0.00	N	5	-40
40	20250110	10000	10070	10090	9960	25292	253388340	00	0.00	N	5	-40
41	20250109	10040	9920	10070	9860	26138	260763590	00	0.00	N	2	120
42	20250108	9920	9900	9980	9850	28230	279863110	00	0.00	N	2	10
43	20250107	9910	10060	10080	9880	39940	398079160	00	0.00	N	5	-150
44	20250106	10060	9880	10150	9870	67423	675815900	00	0.00	N	2	210
45	20250103	9850	9690	9850	9640	23681	231617380	00	0.00	N	2	160
46	20250102	9690	9700	9750	9550	25750	248031620	00	0.00	N	5	-10
47	20241230	9700	9300	9760	9280	71420	680976700	00	0.00	N	5	-70
48	20241227	9770	9860	9980	9720	39303	385599100	02	0.00	N	5	-240
49	20241226	10010	9990	10400	9950	123733	1251141290	00	0.00	N	2	20
50	20241224	9990	10040	10090	9960	27576	275805720	00	0.00	N	5	-30
51	20241223	10020	9860	10090	9860	30442	304370350	00	0.00	N	2	200
52	20241220	9820	10170	10170	9810	55084	545753880	00	0.00	N	5	-300
53	20241219	10120	10100	10280	10070	34468	349197620	00	0.00	N	5	-210
54	20241218	10330	10320	10350	10210	19730	202448340	00	0.00	N	2	30
55	20241217	10300	10320	10490	10250	25504	263535890	00	0.00	N	5	-120
56	20241216	10420	10540	10640	10400	31841	334387210	00	0.00	N	5	-160
57	20241213	10580	10240	10590	10240	58172	610493360	00	0.00	N	2	290
58	20241212	10290	10340	10390	10190	50502	519304710	00	0.00	N	5	-50
59	20241211	10340	9950	10370	9940	68448	702493260	00	0.00	N	2	380
60	20241210	9960	9500	9960	9480	50202	492752570	00	0.00	N	2	450
61	20241209	9510	9810	9990	9510	79403	765003720	00	0.00	N	5	-520
62	20241206	10030	9950	10120	9720	90473	897321300	00	0.00	N	2	20
63	20241205	10010	10130	10200	9970	84840	851958780	00	0.00	N	5	-200
64	20241204	10210	10000	10350	9950	98956	1007322320	00	0.00	N	5	-190
65	20241203	10400	10220	10470	10220	44790	464594280	00	0.00	N	2	140
66	20241202	10260	10480	10500	10260	72736	751893060	00	0.00	N	5	-220
67	20241129	10480	10620	10800	10440	99970	1058180970	00	0.00	N	5	-140
68	20241128	10620	10650	10750	10510	112654	1196542910	00	0.00	N	5	-180
69	20241127	10800	10780	10930	10710	131280	1419837340	00	0.00	N	2	100
70	20241126	10700	10410	10970	10310	410633	4400203280	00	0.00	N	2	290
71	20241125	10410	11250	12110	10410	1392079	15429695720	00	0.00	N	2	180
72	20241122	10230	10320	10320	10130	137990	1478886180	00	0.00	N	5	-20
73	20241121	10250	10100	10290	9950	103508	1052784330	00	0.00	N	2	190
74	20241120	10060	9850	10230	9800	118201	1185870650	00	0.00	N	2	220
75	20241119	9840	9780	9920	9680	108415	1063001300	00	0.00	N	2	320
76	20241118	9520	9370	9700	9320	88086	838801290	00	0.00	N	2	70
77	20241115	9450	9110	9900	8980	299801	2824365560	00	0.00	N	2	300
78	20241114	9150	9200	9400	9140	67596	623973740	00	0.00	N	5	-200
79	20241113	9350	9730	9750	9220	175804	1661172000	00	0.00	N	5	-440
80	20241112	9790	9880	10000	9750	131697	1296075010	00	0.00	N	5	-110
81	20241111	9900	10100	10220	9890	156629	1562589040	00	0.00	N	5	-350
82	20241108	10250	10120	10540	10120	136252	1405348920	00	0.00	N	2	80
83	20241107	10170	10250	10270	10060	128753	1303447940	00	0.00	N	5	-50
84	20241106	10220	10420	10610	10100	281545	2911147410	00	0.00	N	5	-140
85	20241105	10360	11160	11700	10320	1060252	11660047360	00	0.00	N	5	-1040
86	20241104	11400	10680	12450	10550	2563956	29609608690	00	0.00	N	2	1640
87	20241101	9760	9960	9960	9740	33098	323624470	00	0.00	N	5	-220
88	20241031	9980	9840	10040	9690	37151	366518820	00	0.00	N	2	130
89	20241030	9850	9890	9930	9820	26484	260925040	00	0.00	N	5	-40
90	20241029	9890	9980	9990	9770	45991	451702210	00	0.00	N	5	-100
91	20241028	9990	9800	10050	9800	19389	192956790	00	0.00	N	2	140
92	20241025	9850	9990	9990	9850	28648	283347440	00	0.00	N	5	-90
93	20241024	9940	9920	10050	9920	14796	147295960	00	0.00	N	5	-100
94	20241023	10040	10060	10080	9900	23890	238559470	00	0.00	N	2	20
95	20241022	10020	10100	10140	9900	29761	297280660	00	0.00	N	5	-120
96	20241021	10140	9970	10320	9930	22673	229668010	00	0.00	N	2	170
97	20241018	9970	10190	10190	9950	53614	537111950	00	0.00	N	5	-120
98	20241017	10090	10100	10200	10090	27332	277151470	00	0.00	N	5	-20
99	20241016	10110	10200	10210	10060	42174	426924910	00	0.00	N	5	-140
100	20241015	10250	10300	10300	10170	23772	242870590	00	0.00	N	2	10
101	20241014	10240	10230	10260	10140	23347	237803420	00	0.00	N	2	10
102	20241011	10230	10390	10450	10190	36139	371294030	00	0.00	N	5	-170
103	20241010	10400	10360	10480	10220	46489	479912400	00	0.00	N	2	50
104	20241008	10350	10370	10370	10240	25748	264901330	00	0.00	N	2	20
105	20241007	10330	10240	10370	10160	49641	510076720	00	0.00	N	2	90
106	20241004	10240	10380	10380	10160	42416	433508290	00	0.00	N	5	-40
107	20241002	10280	10580	10580	10210	70737	729157640	00	0.00	N	5	-300
108	20240930	10580	10730	10730	10530	32853	347956940	00	0.00	N	5	-80
109	20240927	10660	10500	10730	10450	71614	761546600	00	0.00	N	2	210
110	20240926	10450	10490	10520	10350	55289	576807040	00	0.00	N	2	80
111	20240925	10370	10300	10510	10300	74669	778086540	00	0.00	N	2	70
112	20240924	10300	10250	10390	10220	61852	634364010	00	0.00	N	5	-20
113	20240923	10320	10270	10410	10270	36951	381825030	00	0.00	N	2	50
114	20240920	10270	10490	10690	10270	132867	1383225920	00	0.00	N	5	-190
115	20240919	10460	11050	11050	10310	198133	2063553390	00	0.00	N	5	-490
116	20240913	10950	11370	11370	10590	183007	1961763150	00	0.00	N	5	-320
117	20240912	11270	10870	11270	10870	30847	342677460	00	0.00	N	2	410
118	20240911	10860	10860	10890	10640	48834	525480870	00	0.00	N	2	120
119	20240910	10740	11060	11230	10730	42506	465071670	00	0.00	N	5	-380
120	20240909	11120	11080	11190	10950	33626	372268750	00	0.00	N	5	-70
121	20240906	11190	11270	11410	11050	36160	401738800	00	0.00	N	5	-60
122	20240905	11250	11250	11580	11200	33271	377351370	00	0.00	N	3	0
123	20240904	11250	11470	11500	11000	46550	527551360	00	0.00	N	5	-430
124	20240903	11680	11490	11860	11490	23291	273721430	00	0.00	N	2	90
125	20240902	11590	11760	11760	11530	28716	333311110	00	0.00	N	5	-170
126	20240830	11760	11690	11800	11590	19045	222005500	00	0.00	N	2	190
127	20240829	11570	11820	11820	11570	14881	172784530	00	0.00	N	5	-50
128	20240828	11620	11740	11900	11530	29234	342305570	00	0.00	N	5	-140
129	20240827	11760	11620	11770	11460	23132	269643230	00	0.00	N	2	140
130	20240826	11620	11660	11900	11440	33463	388198210	00	0.00	N	5	-100
131	20240823	11720	11690	11820	11500	29338	342174240	00	0.00	N	2	30
132	20240822	11690	11730	11870	11580	36857	430800720	00	0.00	N	5	-60
133	20240821	11750	11430	11870	11300	75271	881580320	00	0.00	N	2	240
134	20240820	11510	11090	11620	11090	106112	1216225870	00	0.00	N	2	350
135	20240819	11160	11520	11550	11150	70884	798023440	00	0.00	N	5	-360
136	20240816	11520	11810	11980	11500	54687	635664270	00	0.00	N	5	-320
137	20240814	11840	11800	11890	11660	27087	318765630	00	0.00	N	2	140
138	20240813	11700	11960	11960	11670	26706	313544440	00	0.00	N	5	-250
139	20240812	11950	11740	11960	11740	21522	255682660	00	0.00	N	2	210
140	20240809	11740	11900	12060	11700	29523	350645870	00	0.00	N	5	-100
141	20240808	11840	11860	12030	11750	32021	380720750	00	0.00	N	5	-20
142	20240807	11860	12120	12130	11820	63511	757037950	00	0.00	N	5	-310
143	20240806	12170	11210	12240	11180	111361	1336673720	00	0.00	N	2	870
144	20240805	11300	12400	12410	10200	153222	1799776820	00	0.00	N	5	-1400
145	20240802	12700	12540	12810	12500	35751	451728100	00	0.00	N	5	-110
146	20240801	12810	13000	13100	12800	43705	566333020	00	0.00	N	5	-130
147	20240731	12940	12470	12950	12470	37011	472643940	00	0.00	N	2	470
148	20240730	12470	12800	12810	12470	44947	565827300	00	0.00	N	5	-310
149	20240729	12780	12390	12860	12380	68456	866396540	00	0.00	N	2	390
150	20240726	12390	12350	12500	12210	54401	671281330	00	0.00	N	2	40
151	20240725	12350	12450	12550	11950	163038	1989038910	00	0.00	N	5	-270
152	20240724	12620	12910	12980	12600	94517	1207194740	00	0.00	N	5	-320
153	20240723	12940	13190	13190	12560	120547	1550349320	00	0.00	N	5	-160
154	20240722	13100	13380	13380	13030	68762	901335090	00	0.00	N	5	-280
155	20240719	13380	13520	13690	13350	74304	997128740	00	0.00	N	5	-310
156	20240718	13690	13880	14010	13670	89379	1228377370	00	0.00	N	5	-320
157	20240717	14010	14140	14140	13980	64831	908737430	00	0.00	N	5	-110
158	20240716	14120	14250	14330	14100	27426	388181590	00	0.00	N	5	-130
159	20240715	14250	14250	14350	14190	42195	602749920	00	0.00	N	2	10
160	20240712	14240	14150	14330	14090	45410	645582030	00	0.00	N	2	140
161	20240711	14100	14110	14200	14100	42880	605657650	00	0.00	N	5	-40
162	20240710	14140	14190	14220	14070	38862	548979980	00	0.00	N	2	20
163	20240709	14120	14230	14260	14100	67104	949706390	00	0.00	N	5	-70
164	20240708	14190	14340	14340	14110	88702	1255117260	00	0.00	N	5	-80
165	20240705	14270	14510	14510	14180	56005	798018530	00	0.00	N	5	-120
166	20240704	14390	14380	14530	14370	40053	577540190	00	0.00	N	5	-60
167	20240703	14450	14780	15000	14400	78837	1148939700	00	0.00	N	5	-310
168	20240702	14760	15000	15000	14750	52674	779491030	00	0.00	N	5	-240
169	20240701	15000	15040	15300	14940	37772	568882270	00	0.00	N	5	-30
170	20240628	15030	15110	15200	14960	54886	824532840	00	0.00	N	5	-80
171	20240627	15110	15200	15240	15070	39867	603096650	00	0.00	N	5	-90
172	20240626	15200	15300	15310	15160	37216	565855570	00	0.00	N	5	-90
173	20240625	15290	15280	15410	15270	54219	830032070	00	0.00	N	5	-10
174	20240624	15300	15380	15440	15300	37130	569922390	00	0.00	N	5	-60
175	20240621	15360	15430	15610	15360	45544	702746920	00	0.00	N	5	-70
176	20240620	15430	15470	15580	15430	27552	426552160	00	0.00	N	5	-30
177	20240619	15460	15710	15710	15450	45506	705996870	00	0.00	N	5	-240
178	20240618	15700	15760	15830	15640	27711	435307750	00	0.00	N	5	-60
179	20240617	15760	15610	15890	15570	86469	1364151960	00	0.00	N	2	50
180	20240614	15710	15620	15720	15380	111812	1740975300	00	0.00	N	2	90
181	20240613	15620	15560	15620	15320	450368	7000096580	00	0.00	N	2	100
182	20240612	15520	15560	15740	15440	37050	576072650	00	0.00	N	5	-100
183	20240611	15620	15510	15850	15510	66485	1043752200	00	0.00	N	2	110
184	20240610	15510	15350	15550	15350	31851	493091500	00	0.00	N	2	80
185	20240607	15430	15330	15560	15330	70341	1087296200	00	0.00	N	2	100
186	20240605	15330	15470	15610	15310	121921	1880268970	00	0.00	N	5	-170
187	20240604	15500	15550	15740	15480	65761	1023135370	00	0.00	N	5	-200
188	20240603	15700	15670	15800	15630	30812	484149530	00	0.00	N	2	60
189	20240531	15640	15490	15750	15460	72479	1133193320	00	0.00	N	2	180
190	20240530	15460	15580	15630	15370	80755	1245719820	00	0.00	N	5	-120
191	20240529	15580	15720	15730	15560	65984	1029867780	00	0.00	N	5	-170
192	20240528	15750	15780	15930	15730	36920	582365620	00	0.00	N	5	-180
193	20240527	15930	15800	15930	15720	79772	1264688260	00	0.00	N	2	210
194	20240524	15720	15460	15740	15460	53315	834523400	00	0.00	N	2	160
195	20240523	15560	15730	15810	15520	92246	1441975260	00	0.00	N	5	-170
196	20240522	15730	15720	15850	15600	61150	959653480	00	0.00	N	5	-40
197	20240521	15770	15900	15930	15460	75652	1181571270	00	0.00	N	2	10
198	20240520	15760	15800	15910	15620	75977	1198183480	00	0.00	N	2	80
199	20240517	15680	15950	15960	15550	198965	3130416390	00	0.00	N	5	-490
200	20240516	16170	16410	16470	15970	65776	1064971200	00	0.00	N	5	-90
201	20240514	16260	16220	16390	16050	42479	690790470	00	0.00	N	2	20
202	20240513	16240	16620	16660	16160	94400	1537887710	00	0.00	N	5	-320
203	20240510	16560	16510	16630	16420	43239	715413310	00	0.00	N	2	60
204	20240509	16500	16680	16800	16200	168228	2756877620	00	0.00	N	5	-180
205	20240508	16680	16820	16900	16600	51760	864958900	00	0.00	N	5	-150
206	20240507	16830	16910	16910	16730	62316	1047377910	00	0.00	N	2	40
207	20240503	16790	16840	16970	16590	79253	1325671720	00	0.00	N	5	-50
208	20240502	16840	16780	17050	16670	81463	1371864670	00	0.00	N	2	60
209	20240430	16780	16500	16810	16400	97555	1626464390	00	0.00	N	2	280
210	20240429	16500	16650	16750	16390	78484	1298157330	00	0.00	N	5	-150
211	20240426	16650	16480	16740	16320	124703	2069655470	00	0.00	N	2	260
212	20240425	16390	15830	16430	15800	124127	2019978810	00	0.00	N	2	490
213	20240424	15900	16050	16090	15900	82482	1315757190	00	0.00	N	2	20
214	20240423	15880	16390	16790	15740	185621	2967714840	00	0.00	N	5	-550
215	20240422	16430	16350	16850	16300	66442	1094035820	00	0.00	N	3	0
216	20240419	16430	16800	16960	15640	138870	2289818230	00	0.00	N	5	-530
217	20240418	16960	15690	17100	15690	377402	6247599800	00	0.00	N	2	1410
218	20240417	15550	15250	15620	15220	85666	1325586300	00	0.00	N	2	440
219	20240416	15110	15440	15440	15100	72478	1101620510	00	0.00	N	5	-340
220	20240415	15450	15570	15640	15330	45565	706818990	00	0.00	N	5	-190
221	20240412	15640	15640	15850	15600	47370	743524050	00	0.00	N	5	-110
222	20240411	15750	15570	15910	15320	89556	1401106760	00	0.00	N	2	120
223	20240409	15630	15680	15850	15550	29997	469257390	00	0.00	N	5	-50
224	20240408	15680	15990	15990	15560	57946	906659340	00	0.00	N	5	-190
225	20240405	15870	16100	16130	15850	50830	811937520	00	0.00	N	5	-280
226	20240404	16150	16050	16200	15760	106230	1698044170	00	0.00	N	2	260
227	20240403	15890	15900	16130	15650	100844	1606554110	00	0.00	N	3	0
228	20240402	15890	16100	16200	15680	110546	1747092360	00	0.00	N	5	-310
229	20240401	16200	15780	16230	15660	159486	2553736990	00	0.00	N	2	550
230	20240329	15650	15800	15880	15570	60017	939633750	00	0.00	N	5	-200
231	20240328	15850	15780	15930	15760	47527	753381310	00	0.00	N	2	90
232	20240327	15760	16020	16200	15630	69577	1096896750	00	0.00	N	5	-270
233	20240326	16030	15980	16090	15850	50675	809864440	00	0.00	N	3	0
234	20240325	16030	15930	16240	15800	114584	1841677920	00	0.00	N	2	120
235	20240322	15910	15610	15940	15460	84420	1334472550	00	0.00	N	2	300
236	20240321	15610	15340	15630	15230	57367	887531020	00	0.00	N	2	370
237	20240320	15240	15490	15530	15220	144573	2216075170	00	0.00	N	5	-280
238	20240319	15520	15620	15690	15450	60624	942015920	00	0.00	N	5	-170
239	20240318	15690	15700	15990	15690	52055	823695880	00	0.00	N	5	-10
240	20240315	15700	15840	15990	15700	100105	1580763380	00	0.00	N	5	-280
241	20240314	15980	15920	16200	15800	40632	648730570	00	0.00	N	2	90
242	20240313	15890	16190	16360	15850	89267	1432964760	00	0.00	N	5	-150
243	20240312	16040	16190	16210	15760	106258	1691800350	00	0.00	N	2	80
244	20240311	15960	15700	16040	15670	75683	1204479780	00	0.00	N	2	120
245	20240308	15840	15630	16020	15630	69533	1102492420	00	0.00	N	2	220
246	20240307	15620	16160	16260	15570	163628	2586391200	00	0.00	N	5	-660
247	20240306	16280	16540	16630	16180	83341	1361680980	00	0.00	N	5	-330
248	20240305	16610	16650	16810	16510	74850	1242219520	00	0.00	N	5	-40
249	20240304	16650	16800	16920	16650	92387	1549011300	00	0.00	N	5	-150
250	20240229	16800	16580	16910	16580	65930	1103986020	00	0.00	N	2	130
251	20240228	16670	16560	16730	16560	33245	554365760	00	0.00	N	5	-60
252	20240227	16730	17050	17050	16700	50548	846527710	00	0.00	N	5	-190
253	20240226	16920	16900	17170	16670	89506	1515977730	00	0.00	N	5	-70
254	20240223	16990	17160	17200	16830	80389	1363599370	00	0.00	N	5	-170
255	20240222	17160	17170	17360	17080	51643	887614900	00	0.00	N	5	-10
256	20240221	17170	17060	17280	16930	78827	1353664380	00	0.00	N	5	-160
257	20240220	17330	17380	17460	16920	138825	2389878890	00	0.00	N	5	-130
258	20240219	17460	17240	17670	17240	148049	2595899170	00	0.00	N	2	290
259	20240216	17170	17320	17440	17140	59134	1020567380	00	0.00	N	5	-140
260	20240215	17310	17740	17740	17140	101188	1754062840	00	0.00	N	5	-430
261	20240214	17740	16560	17760	16470	248997	4307924240	00	0.00	N	2	960
262	20240213	16780	17110	17190	16460	184418	3092244740	00	0.00	N	5	-330
263	20240208	17110	17150	17260	17040	65011	1114862310	00	0.00	N	3	0
264	20240207	17110	17210	17330	16800	105275	1797483190	00	0.00	N	5	-100
265	20240206	17210	17400	17500	17190	71478	1235821610	00	0.00	N	5	-190
266	20240205	17400	17090	17600	16940	134014	2328672450	00	0.00	N	2	220
267	20240202	17180	17090	17400	16800	170944	2937563010	00	0.00	N	2	90
268	20240201	17090	17180	17220	16790	94982	1614037870	00	0.00	N	5	-50
269	20240131	17140	17030	17250	16950	106932	1836312950	00	0.00	N	2	110
270	20240130	17030	17040	17350	16980	85343	1461798050	00	0.00	N	5	-40
271	20240129	17070	17230	17400	17050	88671	1522701970	00	0.00	N	5	-160
272	20240126	17230	16810	17350	16800	319222	5473279320	00	0.00	N	2	560
273	20240125	16670	16460	16730	16170	121394	1997102450	00	0.00	N	2	60
274	20240124	16610	16200	16830	15900	215009	3529756120	00	0.00	N	2	400
275	20240123	16210	16390	16500	16210	94848	1548647210	00	0.00	N	5	-40
276	20240122	16250	16400	16400	16160	76254	1240874280	00	0.00	N	5	-60
277	20240119	16310	16100	16320	16030	126767	2050234880	00	0.00	N	2	370
278	20240118	15940	15780	16050	15670	59102	942155990	00	0.00	N	2	310
279	20240117	15630	16150	16160	15630	74154	1173317380	00	0.00	N	5	-370
280	20240116	16000	15980	16150	15900	49723	798091080	00	0.00	N	5	-20
281	20240115	16020	15980	16230	15960	69937	1125296410	00	0.00	N	2	120
282	20240112	15900	16060	16180	15810	53148	845207950	00	0.00	N	5	-150
283	20240111	16050	16030	16250	15910	46669	749673810	00	0.00	N	5	-20
284	20240110	16070	16030	16260	15300	90439	1457795970	00	0.00	N	3	0
285	20240109	16070	16000	16170	15850	69206	1109644260	00	0.00	N	2	120
286	20240108	15950	15700	16200	15500	113239	1805947060	00	0.00	N	2	280
287	20240105	15670	15470	15670	15260	81050	1261467640	00	0.00	N	2	200
288	20240104	15470	15140	15590	15090	93361	1439536850	00	0.00	N	2	330
289	20240103	15140	15120	15260	15070	55377	837848730	00	0.00	N	5	-130
290	20240102	15270	15110	15300	15110	46367	706106510	00	0.00	N	2	30
291	20231228	15240	15010	15270	15010	38408	581919510	00	0.00	N	2	170
292	20231227	15070	15150	15210	15000	54199	815730170	02	0.00	N	5	-190
293	20231226	15260	15440	15440	15200	57724	880945670	00	0.00	N	5	-140
294	20231222	15400	15400	15510	15380	40865	630349090	00	0.00	N	3	0
295	20231221	15400	15610	15640	15340	71465	1102528380	00	0.00	N	5	-210
296	20231220	15610	15620	15670	15560	36649	572170050	00	0.00	N	5	-10
297	20231219	15620	15390	15620	15350	56715	875763160	00	0.00	N	2	140
298	20231218	15480	15760	15780	15480	41952	652376790	00	0.00	N	5	-170
299	20231215	15650	15770	15810	15630	36274	569220370	00	0.00	N	5	-160
300	20231214	15810	15650	15950	15630	67486	1064542270	00	0.00	N	2	290
301	20231213	15520	15600	15690	15520	28463	443040080	00	0.00	N	5	-90
302	20231212	15610	15750	15800	15610	29869	467850030	00	0.00	N	5	-30
303	20231211	15640	15840	15840	15550	34331	537414510	00	0.00	N	5	-200
304	20231208	15840	15660	15880	15580	36251	570522620	00	0.00	N	2	260
305	20231207	15580	15780	15780	15500	26515	413122920	00	0.00	N	5	-110
306	20231206	15690	15360	15770	15300	44944	701724880	00	0.00	N	2	340
307	20231205	15350	15520	15670	15340	39908	616407820	00	0.00	N	5	-180
308	20231204	15530	15610	15610	15310	36554	565335420	00	0.00	N	2	160
309	20231201	15370	15500	15560	15370	45882	707464500	00	0.00	N	5	-130
310	20231130	15500	15490	15670	15470	30333	472003970	00	0.00	N	5	-60
311	20231129	15560	15760	15800	15500	52662	821671180	00	0.00	N	5	-200
312	20231128	15760	16020	16130	15760	77729	1234378920	00	0.00	N	5	-250
313	20231127	16010	16600	16600	15910	83767	1347561560	00	0.00	N	5	-570
314	20231124	16580	16610	16630	16480	29508	489032360	00	0.00	N	3	0
315	20231123	16580	16690	16690	16510	18409	305238640	00	0.00	N	5	-10
316	20231122	16590	16520	16640	16370	48300	797038770	00	0.00	N	5	-20
317	20231121	16610	16700	16700	16470	29042	481751390	00	0.00	N	5	-10
318	20231120	16620	16500	16650	16380	36072	598102330	00	0.00	N	2	120
319	20231117	16500	16670	16680	16420	34509	569971850	00	0.00	N	5	-150
320	20231116	16650	16390	16680	16390	64880	1074904350	00	0.00	N	2	220
321	20231115	16430	16400	16650	16400	90563	1493287740	00	0.00	N	5	-40
322	20231114	16470	16320	16530	16320	36841	607042530	00	0.00	N	2	150
323	20231113	16320	16540	16540	16130	35192	573670060	00	0.00	N	5	-130
324	20231110	16450	16390	16710	16280	71478	1176039910	00	0.00	N	5	-300
325	20231109	16750	16660	16750	16480	36888	613451530	00	0.00	N	2	90
326	20231108	16660	16210	16760	16170	158544	2631546710	00	0.00	N	2	450
327	20231107	16210	16490	16490	16160	66746	1087501260	00	0.00	N	5	-170
328	20231106	16380	16350	16480	16140	113719	1852786780	00	0.00	N	2	70
329	20231103	16310	15990	16330	15930	55285	891220810	00	0.00	N	2	210
330	20231102	16100	16110	16400	15920	109116	1763782470	00	0.00	N	2	110
331	20231101	15990	16060	16100	15820	46907	749187330	00	0.00	N	2	50
332	20231031	15940	15910	16100	15620	75256	1193333890	00	0.00	N	5	-60
333	20231030	16000	15860	16090	15500	66596	1064903720	00	0.00	N	2	140
334	20231027	15860	15940	16070	15500	86421	1369591370	00	0.00	N	2	130
335	20231026	15730	15400	15860	15200	95398	1489182370	00	0.00	N	2	200
336	20231025	15530	15770	15770	15230	86542	1336833380	00	0.00	N	5	-240
337	20231024	15770	15680	15790	15410	81281	1270033500	00	0.00	N	2	200
338	20231023	15570	15480	15610	15100	62363	954666860	00	0.00	N	2	90
339	20231020	15480	14960	15590	14750	98470	1504394880	00	0.00	N	2	400
340	20231019	15080	15030	15210	14950	53643	807901790	00	0.00	N	5	-230
341	20231018	15310	15400	15500	15130	44522	679703880	00	0.00	N	5	-200
342	20231017	15510	15430	15650	15240	44579	689860980	00	0.00	N	2	110
343	20231016	15400	15000	15450	14900	106921	1617112480	00	0.00	N	2	450
344	20231013	14950	14960	15120	14730	80316	1190797520	00	0.00	N	5	-160
345	20231012	15110	15180	15270	14910	75697	1138100270	00	0.00	N	5	-130
346	20231011	15240	14930	15610	14930	109505	1669394160	00	0.00	N	2	390
347	20231010	14850	16210	16400	14710	140645	2193439070	00	0.00	N	5	-1340
348	20231006	16190	16140	16440	15980	39970	643845980	00	0.00	N	2	70
349	20231005	16120	16060	16390	15990	75514	1227063440	00	0.00	N	2	210
350	20231004	15910	15910	16130	15560	66525	1048604900	00	0.00	N	5	-220
351	20230927	16130	16290	16300	15930	46976	753891250	00	0.00	N	5	-60
352	20230926	16190	16390	16400	15900	58075	931602410	00	0.00	N	5	-150
353	20230925	16340	16050	16410	15960	58669	952617250	00	0.00	N	2	230
354	20230922	16110	16100	16250	15910	49191	790947850	00	0.00	N	5	-70
355	20230921	16180	16540	16620	16100	61188	997903830	00	0.00	N	5	-480
356	20230920	16660	16710	16940	16560	55269	923428820	00	0.00	N	5	-190
357	20230919	16850	16970	16970	16630	65948	1107237070	00	0.00	N	5	-120
358	20230918	16970	16360	17000	16350	122461	2059830650	00	0.00	N	2	330
359	20230915	16640	16200	16640	16190	118835	1955369750	00	0.00	N	2	360
360	20230914	16280	16290	16360	16180	67756	1103507780	00	0.00	N	2	70
361	20230913	16210	16160	16300	16050	58984	953738400	00	0.00	N	2	50
362	20230912	16160	15990	16300	15980	72847	1174296790	00	0.00	N	2	160
363	20230911	16000	16330	16330	15970	54478	875235720	00	0.00	N	5	-210
364	20230908	16210	15870	16280	15870	67286	1084930110	00	0.00	N	2	340
365	20230907	15870	16020	16020	15720	75544	1196598190	00	0.00	N	5	-150
366	20230906	16020	16040	16210	15950	57436	924098340	00	0.00	N	5	-150
367	20230905	16170	16350	16540	15350	72758	1179084980	00	0.00	N	5	-170
368	20230904	16340	16410	16470	16130	55115	894372330	00	0.00	N	5	-30
369	20230901	16370	16260	16460	16160	64263	1045522530	00	0.00	N	2	110
370	20230831	16260	16600	16760	16260	74248	1222377350	00	0.00	N	5	-440
371	20230830	16700	16790	16950	16620	57814	967483010	00	0.00	N	5	-90
372	20230829	16790	17040	17040	16760	65173	1096993950	00	0.00	N	5	-110
373	20230828	16900	16940	17120	16760	97691	1652509780	00	0.00	N	2	290
374	20230825	16610	16410	16740	16310	61960	1021619690	00	0.00	N	5	-10
375	20230824	16620	16710	16720	16360	57061	947061990	00	0.00	N	2	220
376	20230823	16400	16310	16630	16310	49188	809108940	00	0.00	N	5	-190
377	20230822	16590	16570	16800	16410	72947	1207580530	00	0.00	N	5	-30
378	20230821	16620	17100	17100	16100	100881	1692285210	00	0.00	N	5	-480
379	20230818	17100	16810	17120	16650	100509	1704925230	00	0.00	N	2	100
380	20230817	17000	17180	17200	16680	147286	2492573680	00	0.00	N	5	-300
381	20230816	17300	17510	17510	16850	173291	2974639140	00	0.00	N	5	-100
382	20230814	17400	17200	17490	17100	241889	4183543260	00	0.00	N	2	410
383	20230811	16990	17170	17500	16650	431590	7380093850	00	0.00	N	2	250
384	20230810	16740	16820	16860	16280	654323	10920334530	00	0.00	N	2	1040
385	20230809	15700	15410	15710	15300	90959	1417422020	00	0.00	N	2	250
386	20230808	15450	15710	15820	15410	94190	1468558050	00	0.00	N	5	-200
387	20230807	15650	15390	15750	15200	83709	1302877700	00	0.00	N	2	210
388	20230804	15440	15330	15500	15200	53550	823151560	00	0.00	N	5	-10
389	20230803	15450	15260	15500	15040	77707	1190310690	00	0.00	N	2	70
390	20230802	15380	15150	15440	15010	104178	1591121460	00	0.00	N	2	210
391	20230801	15170	14740	15210	14740	82893	1245255970	00	0.00	N	2	240
392	20230731	14930	15150	15150	14700	81644	1218517170	00	0.00	N	5	-170
393	20230728	15100	15140	15230	14880	88320	1327694930	00	0.00	N	5	-40
394	20230727	15140	14300	15140	14200	137330	2043694380	00	0.00	N	2	900
395	20230726	14240	15010	15150	14010	298136	4259887960	00	0.00	N	5	-950
396	20230725	15190	15410	15590	14950	135899	2050695240	00	0.00	N	5	-400
397	20230724	15590	15900	15900	15460	118678	1846557400	00	0.00	N	5	-260
398	20230721	15850	15900	15900	15620	77980	1229346790	00	0.00	N	2	40
399	20230720	15810	15960	15970	15690	75320	1192523080	00	0.00	N	5	-70
400	20230719	15880	15800	15900	15650	98369	1550351050	00	0.00	N	2	20
401	20230718	15860	16290	16310	15860	107377	1714197590	00	0.00	N	5	-290
402	20230717	16150	16300	16390	15970	101649	1638045540	00	0.00	N	5	-280
403	20230714	16430	16540	16580	16370	75708	1243265010	00	0.00	N	5	-110
404	20230713	16540	16690	16690	16300	85277	1402735660	00	0.00	N	2	100
405	20230712	16440	16100	16450	16060	74825	1220790600	00	0.00	N	2	240
406	20230711	16200	16100	16240	15950	65768	1060163760	00	0.00	N	2	160
407	20230710	16040	15620	16110	15550	79118	1256359560	00	0.00	N	2	190
408	20230707	15850	15840	15960	15480	104105	1630530740	00	0.00	N	3	0
409	20230706	15850	16300	16350	15820	155101	2480959730	00	0.00	N	5	-490
410	20230705	16340	16480	16680	16320	162206	2666605100	00	0.00	N	5	-130
411	20230704	16470	16640	16700	16420	104559	1726489750	00	0.00	N	5	-320
412	20230703	16790	16910	17110	16770	108769	1832983060	00	0.00	N	5	-160
413	20230630	16950	16720	16980	16460	71199	1192668410	00	0.00	N	2	250
414	20230629	16700	17240	17300	16550	133200	2242673190	00	0.00	N	5	-500
415	20230628	17200	16990	17250	16990	57776	990735180	00	0.00	N	2	270
416	20230627	16930	17120	17140	16800	82136	1387298030	00	0.00	N	5	-160
417	20230626	17090	17120	17500	17010	87133	1497210110	00	0.00	N	5	-260
418	20230623	17350	17900	17900	17310	117222	2046035470	00	0.00	N	5	-420
419	20230622	17770	17870	18090	17720	60830	1087869900	00	0.00	N	5	-110
420	20230621	17880	18250	18300	17880	117107	2102295500	00	0.00	N	5	-440
421	20230620	18320	18450	18750	18260	185693	3435466890	00	0.00	N	5	-120
422	20230619	18440	17870	18440	17720	299961	5464203410	00	0.00	N	2	690
423	20230616	17750	17510	17890	17480	134133	2378007440	00	0.00	N	2	420
424	20230615	17330	17570	17720	17220	84487	1467463400	00	0.00	N	5	-240
425	20230614	17570	17680	17730	17530	77046	1356601880	00	0.00	N	5	-160
426	20230613	17730	17630	17960	17510	117448	2085701950	00	0.00	N	2	130
427	20230612	17600	17750	17760	17460	81156	1424806810	00	0.00	N	5	-110
428	20230609	17710	18060	18070	17620	121359	2159079800	00	0.00	N	5	-310
429	20230608	18020	17700	18060	17680	234222	4202262110	00	0.00	N	2	320
430	20230607	17700	17500	17800	17400	160249	2837837290	00	0.00	N	2	310
431	20230605	17390	17130	17480	17130	81202	1411562140	00	0.00	N	2	280
432	20230602	17110	17090	17180	17010	56661	967475600	00	0.00	N	2	20
433	20230601	17090	17100	17290	16960	49250	843185460	00	0.00	N	5	-20
434	20230531	17110	17330	17330	17060	60832	1047773860	00	0.00	N	5	-170
435	20230530	17280	17210	17280	17050	57118	980030560	00	0.00	N	2	160
436	20230526	17120	17200	17280	17020	46246	792545110	00	0.00	N	5	-130
437	20230525	17250	17090	17450	17090	60934	1051852930	00	0.00	N	5	-50
438	20230524	17300	17380	17390	17200	75208	1298889970	00	0.00	N	5	-240
439	20230523	17540	17470	17720	17440	51042	893013020	00	0.00	N	5	-10
440	20230522	17550	17400	17600	17270	79676	1394154310	00	0.00	N	2	120
441	20230519	17430	17400	17480	17270	85275	1483664870	00	0.00	N	2	80
442	20230518	17350	17550	17580	17180	92107	1595257510	00	0.00	N	5	-90
443	20230517	17440	16980	17450	16850	178603	3086426680	00	0.00	N	2	600
444	20230516	16840	17140	17260	16810	72216	1228249600	00	0.00	N	5	-290
445	20230515	17130	16870	17260	16590	119476	2018981630	00	0.00	N	2	170
446	20230512	16960	17000	17160	16830	72982	1236333890	00	0.00	N	5	-130
447	20230511	17090	16870	17190	16870	70297	1199595150	00	0.00	N	2	180
448	20230510	16910	16660	17180	16620	75269	1278176950	00	0.00	N	2	250
449	20230509	16660	16860	17000	16660	64309	1075662930	00	0.00	N	5	-340
450	20230508	17000	16990	17350	16940	90516	1551278100	00	0.00	N	2	70
451	20230504	16930	16820	17100	16770	64552	1091682030	00	0.00	N	2	250
452	20230503	16680	16740	17070	16680	82693	1388264300	00	0.00	N	5	-210
453	20230502	16890	16420	16890	16280	81885	1370770200	00	0.00	N	2	490
454	20230428	16400	16240	16590	16150	65762	1077723560	00	0.00	N	2	140
455	20230427	16260	16470	16480	16150	54796	890413830	00	0.00	N	5	-210
456	20230426	16470	16300	16680	16070	62168	1020353080	00	0.00	N	2	170
457	20230425	16300	16210	16590	16140	113027	1847424050	00	0.00	N	2	110
458	20230424	16190	16510	16510	16160	102087	1657114620	00	0.00	N	5	-340
459	20230421	16530	16980	16990	16370	166026	2752890360	00	0.00	N	5	-480
460	20230420	17010	17260	17350	17000	124109	2129332330	00	0.00	N	5	-350
461	20230419	17360	17400	17490	17210	101216	1758518520	00	0.00	N	5	-90
462	20230418	17450	17050	17600	17030	186345	3225109960	00	0.00	N	2	260
463	20230417	17190	17500	17500	16980	223209	3813982620	00	0.00	N	5	-300
464	20230414	17490	17310	17600	17300	135098	2363560410	00	0.00	N	2	240
465	20230413	17250	17430	17500	17220	105451	1823265630	00	0.00	N	5	-160
466	20230412	17410	17250	17460	17250	81027	1404135350	00	0.00	N	2	10
467	20230411	17400	17170	17470	17080	130922	2258909040	00	0.00	N	2	70
468	20230410	17330	17730	17970	17170	199564	3458508960	00	0.00	N	5	-400
469	20230407	17730	17700	17930	17620	86146	1528134330	00	0.00	N	2	30
470	20230406	17700	18130	18130	17650	162564	2896641310	00	0.00	N	5	-430
471	20230405	18130	18200	18310	18020	67387	1223151050	00	0.00	N	5	-80
472	20230404	18210	18370	18400	18100	91719	1668412050	00	0.00	N	5	-100
473	20230403	18310	18600	18610	18300	83628	1537443210	00	0.00	N	5	-140
474	20230331	18450	18490	18550	18110	94023	1725841540	00	0.00	N	5	-40
475	20230330	18490	18540	18540	18200	98744	1815083580	00	0.00	N	2	120
476	20230329	18370	18180	18380	17860	139295	2541584280	00	0.00	N	2	370
477	20230328	18000	17920	18260	17920	88788	1602858870	00	0.00	N	2	130
478	20230327	17870	18010	18010	17560	132561	2354736570	00	0.00	N	5	-140
479	20230324	18010	18210	18230	17960	127527	2303581040	00	0.00	N	5	-240
480	20230323	18250	17990	18280	17850	101596	1842807130	00	0.00	N	2	60
481	20230322	18190	18570	18570	17970	122167	2215618010	00	0.00	N	5	-140
482	20230321	18330	18830	18870	18250	165787	3050326040	00	0.00	N	5	-320
483	20230320	18650	20300	20300	18620	186105	3569135160	00	0.00	N	5	-550
484	20230317	19200	18100	19230	18050	144229	2699962800	00	0.00	N	2	1280
485	20230316	17920	18010	18370	17700	160741	2877493110	00	0.00	N	5	-450
486	20230315	18370	18830	18890	18110	97522	1811369380	00	0.00	N	5	-130
487	20230314	18500	19250	19250	18500	108178	2026267270	00	0.00	N	5	-730
488	20230313	19230	19010	19630	18900	115594	2227481970	00	0.00	N	5	-90
489	20230310	19320	20000	20000	19290	165831	3238897650	00	0.00	N	5	-830
490	20230309	20150	20000	20400	19950	76614	1542550490	00	0.00	N	2	150
491	20230308	20000	20000	20300	19710	102021	2042124020	00	0.00	N	5	-200
492	20230307	20200	20350	20500	20000	116684	2359385200	00	0.00	N	5	-150
493	20230306	20350	20850	20950	20200	110483	2255800850	00	0.00	N	5	-450
494	20230303	20800	20950	21200	20400	204731	4264724100	00	0.00	N	5	-100
495	20230302	20900	20800	21300	20600	168866	3525125950	00	0.00	N	2	300
496	20230228	20600	19610	20800	19610	209075	4253681950	00	0.00	N	2	950
497	20230227	19650	19420	19670	19020	102646	1977835840	00	0.00	N	2	50
498	20230224	19600	19890	19900	19470	108828	2135250570	00	0.00	N	5	-370
499	20230223	19970	19700	20250	19700	83341	1663793780	00	0.00	N	2	270
500	20230222	19700	20000	20100	19670	181348	3594586510	00	0.00	N	5	-700
501	20230221	20400	20850	20900	20200	124248	2539887450	00	0.00	N	5	-450
502	20230220	20850	20700	21000	20250	151498	3134582700	00	0.00	N	2	150
503	20230217	20700	20600	21000	20550	92703	1922613900	00	0.00	N	5	-150
504	20230216	20850	21000	21200	20650	212269	4436813950	00	0.00	N	2	300
505	20230215	20550	20850	21100	20500	184743	3837923200	00	0.00	N	5	-150
506	20230214	20700	20950	21000	20550	126287	2629795350	00	0.00	N	3	0
507	20230213	20700	20850	20950	20250	128469	2653392050	00	0.00	N	5	-150
508	20230210	20850	20600	21350	20450	207229	4317867150	00	0.00	N	2	300
509	20230209	20550	20650	20950	20450	148983	3071982800	00	0.00	N	5	-100
510	20230208	20650	21250	21350	20600	169327	3529153500	00	0.00	N	5	-550
511	20230207	21200	21150	21300	20650	138605	2893278150	00	0.00	N	2	200
512	20230206	21000	20300	21250	20000	248638	5182785550	00	0.00	N	2	650
513	20230203	20350	20400	20500	19900	138302	2784730020	00	0.00	N	5	-50
514	20230202	20400	20500	20900	20200	131995	2700444550	00	0.00	N	5	-50
515	20230201	20450	20500	20700	20150	152966	3123036400	00	0.00	N	5	-50
516	20230131	20500	20450	20800	20250	118911	2439540450	00	0.00	N	3	0
517	20230130	20500	20800	21050	20450	153745	3179378150	00	0.00	N	5	-250
518	20230127	20750	20800	21100	20600	158856	3299302400	00	0.00	N	2	150
519	20230126	20600	21050	21400	20400	289064	5990875200	00	0.00	N	5	-500
520	20230125	21100	21700	21800	20600	256216	5388761500	00	0.00	N	5	-250
521	20230120	21350	20700	21400	20700	186587	3940543500	00	0.00	N	2	450
522	20230119	20900	21200	21600	20800	246384	5221223350	00	0.00	N	5	-400
523	20230118	21300	20650	21400	20250	525041	11055409900	00	0.00	N	2	800
524	20230117	20500	20100	20650	19900	305836	6243361600	00	0.00	N	2	500
525	20230116	20000	18600	20250	18500	481007	9456128500	00	0.00	N	2	1350
526	20230113	18650	18100	18700	18100	98085	1808194450	00	0.00	N	2	600
527	20230112	18050	18650	18700	18050	173868	3159813200	00	0.00	N	5	-800
528	20230111	18850	18450	18900	18450	93495	1746690800	00	0.00	N	2	350
529	20230110	18500	18950	19000	18400	177002	3298664300	00	0.00	N	5	-450
530	20230109	18950	18900	19250	18600	285976	5418870800	00	0.00	N	2	500
531	20230106	18450	18000	18750	17900	168244	3089039850	00	0.00	N	2	300
532	20230105	18150	18350	18500	17950	166452	3030701650	00	0.00	N	5	-100
533	20230104	18250	17800	18850	17600	487598	8959324500	00	0.00	N	2	600
534	20230103	17650	16250	17900	16050	371184	6405076400	00	0.00	N	2	1400
535	20230102	16250	16600	16750	15950	179719	2911361600	00	0.00	N	5	-800
536	20221229	17050	17250	17750	16800	160687	2764326100	00	0.00	N	5	-600
537	20221228	17650	17350	17850	17300	226103	3992311800	00	0.00	N	2	350
538	20221227	17300	16900	17400	16900	178534	3073380700	00	0.00	N	2	600
539	20221226	16700	16600	16750	16200	77997	1282390900	00	0.00	N	3	0
540	20221223	16700	16400	16900	16200	101442	1688966850	00	0.00	N	5	-100
541	20221222	16800	16150	16800	16050	119877	1988526600	00	0.00	N	2	800
542	20221221	16000	15950	16050	15500	29379	465732850	00	0.00	N	2	300
543	20221220	15700	16200	16300	15650	67763	1079663500	00	0.00	N	5	-650
544	20221219	16350	15950	16650	15800	149274	2432832050	00	0.00	N	2	350
545	20221216	16000	16000	16450	15900	57209	925677250	00	0.00	N	5	-250
546	20221215	16250	16600	16750	16200	84596	1385072900	00	0.00	N	5	-450
547	20221214	16700	16700	16800	16350	101007	1674432650	00	0.00	N	2	50
548	20221213	16650	17150	17150	16550	71929	1204253800	00	0.00	N	5	-350
549	20221212	17000	17050	17050	16650	94796	1596020300	00	0.00	N	5	-200
550	20221209	17200	17200	17350	16850	128548	2197769400	00	0.00	N	2	350
551	20221208	16850	17350	17350	16650	120875	2044154950	00	0.00	N	5	-350
552	20221207	17200	17100	17450	16750	124933	2148739100	00	0.00	N	2	100
553	20221206	17100	17000	17900	16850	166294	2882240800	00	0.00	N	3	0
554	20221205	17100	16700	17650	16700	147791	2543176850	00	0.00	N	2	400
555	20221202	16700	16600	17450	16400	139243	2357337300	00	0.00	N	3	0
556	20221201	16700	16500	16700	16250	122900	2031497550	00	0.00	N	2	700
557	20221130	16000	16050	16200	15850	38706	619229650	00	0.00	N	5	-50
558	20221129	16050	15100	16100	15100	61038	961855550	00	0.00	N	2	650
559	20221128	15400	15800	15850	15250	58736	907219050	00	0.00	N	5	-500
560	20221125	15900	16000	16050	15750	31979	506853600	00	0.00	N	5	-250
561	20221124	16150	15600	16150	15550	51383	815391000	00	0.00	N	2	650
562	20221123	15500	15300	15500	15050	47132	722037350	00	0.00	N	2	450
563	20221122	15050	15300	15300	15000	42500	641083600	00	0.00	N	5	-150
564	20221121	15200	15550	15700	15100	65273	997170200	00	0.00	N	5	-350
565	20221118	15550	16000	16250	15550	57042	906616200	00	0.00	N	5	-450
566	20221117	16000	16300	16750	16000	89866	1457065700	00	0.00	N	5	-550
567	20221116	16550	16600	16650	16150	65091	1068162200	00	0.00	N	3	0
568	20221115	16550	16150	16650	16000	65371	1069491650	00	0.00	N	2	400
569	20221114	16150	16150	16650	16000	104463	1701348100	00	0.00	N	5	-100
570	20221111	16250	15700	16350	15500	196027	3098241350	00	0.00	N	2	1150
571	20221110	15100	15000	15300	14950	106369	1606061900	00	0.00	N	5	-250
572	20221109	15350	15700	15800	15300	84317	1312658200	00	0.00	N	5	-350
573	20221108	15700	15450	15800	15350	79351	1239756300	00	0.00	N	2	350
574	20221107	15350	15150	15450	14950	58939	898147050	00	0.00	N	2	150
575	20221104	15200	14700	15250	14400	109212	1614456250	00	0.00	N	2	500
576	20221103	14700	14750	14900	14700	70798	1044393350	00	0.00	N	5	-400
577	20221102	15100	15200	15350	14900	65496	982860850	00	0.00	N	5	-150
578	20221101	15250	15050	15350	14850	49356	746851400	00	0.00	N	2	200
579	20221031	15050	15250	15250	14800	41931	628523800	00	0.00	N	2	100
580	20221028	14950	15000	15350	14950	42348	640018150	00	0.00	N	5	-300
581	20221027	15250	14800	15300	14800	54179	820573650	00	0.00	N	2	450
582	20221026	14800	15100	15200	14450	94265	1387115000	00	0.00	N	5	-250
583	20221025	15050	15250	15550	14950	52163	792427850	00	0.00	N	5	-350
584	20221024	15400	15500	15850	15250	60148	935438600	00	0.00	N	2	200
585	20221021	15200	15350	15500	15100	46566	710752850	00	0.00	N	5	-300
586	20221020	15500	16000	16150	15450	71980	1124995700	00	0.00	N	5	-400
587	20221019	15900	16550	16600	15900	56460	918295000	00	0.00	N	5	-550
588	20221018	16450	16200	16500	15950	59194	962020700	00	0.00	N	2	450
589	20221017	16000	15850	16100	15650	45576	725663250	00	0.00	N	5	-200
590	20221014	16200	16300	16500	16050	58806	956576950	00	0.00	N	2	450
591	20221013	15750	16650	16850	15700	84213	1351882650	00	0.00	N	5	-1050
592	20221012	16800	16450	16850	16100	51225	849367650	00	0.00	N	2	350
593	20221011	16450	17700	17700	16350	99491	1674058850	00	0.00	N	5	-1250
594	20221007	17700	18050	18300	17650	60399	1076799750	00	0.00	N	5	-650
595	20221006	18350	18050	18400	17950	58635	1065984650	00	0.00	N	2	300
596	20221005	18050	18400	18800	18000	88998	1631411750	00	0.00	N	5	-100
597	20221004	18150	18050	18150	17700	77374	1391742350	00	0.00	N	2	600
598	20220930	17550	17200	17950	17150	76489	1338991650	00	0.00	N	2	50
599	20220929	17500	18400	18600	17500	95120	1717057850	00	0.00	N	5	-750
600	20220928	18250	18900	19400	17800	144110	2652075250	00	0.00	N	5	-650
601	20220927	18900	17950	18900	17550	136321	2506096950	00	0.00	N	2	1100
602	20220926	17800	18500	18850	17500	152165	2757958900	00	0.00	N	5	-400
603	20220923	18200	19050	19050	18000	121488	2225780600	00	0.00	N	5	-650
604	20220922	18850	18900	19100	18550	105429	1979641650	00	0.00	N	5	-450
605	20220921	19300	19300	19600	19150	104547	2027431250	00	0.00	N	3	0
606	20220920	19300	19500	19750	18850	135838	2605642000	00	0.00	N	2	150
607	20220919	19150	19100	19350	18550	162157	3101367550	00	0.00	N	2	200
608	20220916	18950	18100	19050	18050	191174	3572364700	00	0.00	N	2	850
609	20220915	18100	18050	18550	18050	105739	1939372600	00	0.00	N	2	250
610	20220914	17850	17700	18150	17650	98103	1756061200	00	0.00	N	5	-500
611	20220913	18350	17800	18550	17800	131843	2413448400	00	0.00	N	2	800
612	20220908	17550	17850	18000	17550	92679	1646806050	00	0.00	N	2	50
613	20220907	17500	17850	17950	17000	79478	1382262650	00	0.00	N	5	-500
614	20220906	18000	17600	18100	17100	91078	1628192100	00	0.00	N	2	500
615	20220905	17500	17750	17950	17050	89372	1565472250	00	0.00	N	5	-300
616	20220902	17800	17800	18200	17700	109281	1963765600	00	0.00	N	2	150
617	20220901	17650	17750	18400	17600	148587	2662804300	00	0.00	N	5	-200
618	20220831	17850	18100	18400	17800	184312	3333136000	00	0.00	N	5	-300
619	20220830	18150	17650	18200	17400	260522	4666505000	00	0.00	N	2	750
620	20220829	17400	16350	17750	16050	149981	2538338200	00	0.00	N	2	550
621	20220826	16850	17100	17150	16550	96475	1624289500	00	0.00	N	5	-100
622	20220825	16950	16850	17350	16750	148951	2532730450	00	0.00	N	3	0
623	20220824	16950	15550	16950	15500	237022	3911448350	00	0.00	N	2	1350
624	20220823	15600	15200	15850	15200	32546	508604900	00	0.00	N	5	-50
625	20220822	15650	15850	15950	15500	44950	706564700	00	0.00	N	5	-200
626	20220819	15850	16050	16150	15850	45290	723927900	00	0.00	N	5	-150
627	20220818	16000	15750	16100	15550	39138	620783850	00	0.00	N	2	150
628	20220817	15850	16100	16350	15850	59754	958388700	00	0.00	N	5	-350
629	20220816	16200	16300	16400	15950	65518	1062834350	00	0.00	N	2	50
630	20220812	16150	16050	16300	15900	41695	671339300	00	0.00	N	5	-50
631	20220811	16200	15900	16250	15900	81787	1319487850	00	0.00	N	2	550
632	20220810	15650	15700	15800	15500	60896	955416500	00	0.00	N	5	-250
633	20220809	15900	15800	15900	15500	43920	691567350	00	0.00	N	2	100
634	20220808	15800	15650	15900	15450	42717	668406800	00	0.00	N	3	0
635	20220805	15800	15700	15850	15600	55810	878157300	00	0.00	N	3	0
636	20220804	15800	15450	15800	15300	107114	1668344450	00	0.00	N	2	550
637	20220803	15250	15000	15250	14950	71464	1077757900	00	0.00	N	2	250
638	20220802	15000	15300	15300	15000	52892	796558350	00	0.00	N	5	-400
639	20220801	15400	15250	15600	15150	90648	1395761500	00	0.00	N	2	300
640	20220729	15100	14800	15200	14800	73620	1107669050	00	0.00	N	2	400
641	20220728	14700	14850	15300	14650	85482	1266556350	00	0.00	N	5	-100
642	20220727	14800	15000	15000	14650	46181	683507950	00	0.00	N	5	-200
643	20220726	15000	14750	15150	14750	31322	468481650	00	0.00	N	3	0
644	20220725	15000	15050	15200	14600	57697	860269550	00	0.00	N	5	-50
645	20220722	15050	15250	15650	15000	64933	988070300	00	0.00	N	5	-200
646	20220721	15250	15150	15400	15050	64737	985602200	00	0.00	N	2	150
647	20220720	15100	15300	15400	15050	57019	866487150	00	0.00	N	2	50
648	20220719	15050	15000	15050	14750	32790	490235800	00	0.00	N	3	0
649	20220718	15050	15150	15200	14900	41832	631871300	00	0.00	N	2	150
650	20220715	14900	15100	15250	14650	54566	811021550	00	0.00	N	5	-300
651	20220714	15200	14600	15450	14600	81047	1227836450	00	0.00	N	2	150
652	20220713	15050	14700	15150	14550	100752	1505900100	00	0.00	N	2	600
653	20220712	14450	15050	15250	14350	170504	2488715750	00	0.00	N	5	-900
654	20220711	15350	15650	15750	15000	100767	1536008050	00	0.00	N	5	-300
655	20220708	15650	15850	16050	15600	111744	1760244250	00	0.00	N	5	-100
656	20220707	15750	15350	15900	15350	73935	1160851400	00	0.00	N	2	350
657	20220706	15400	15600	15950	15250	123446	1924655600	00	0.00	N	5	-200
658	20220705	15600	15600	16000	15100	148525	2317653200	00	0.00	N	2	250
659	20220704	15350	15700	15850	15200	80901	1252771150	00	0.00	N	5	-200
660	20220701	15550	16000	16350	15250	95359	1495328300	00	0.00	N	5	-450
661	20220630	16000	16200	16350	15850	63138	1011851100	00	0.00	N	5	-200
662	20220629	16200	16050	16450	15850	67975	1096676350	00	0.00	N	5	-100
663	20220628	16300	16500	16650	16100	90636	1482510750	00	0.00	N	5	-150
664	20220627	16450	15600	16550	15400	176214	2837753300	00	0.00	N	2	1100
665	20220624	15350	15300	15500	15000	142576	2186755200	00	0.00	N	2	150
666	20220623	15200	15950	16200	15050	184380	2868710400	00	0.00	N	5	-750
667	20220622	15950	17650	17650	15850	216633	3529973400	00	0.00	N	5	-1550
668	20220621	17500	17300	17650	16850	112657	1948330400	00	0.00	N	2	200
669	20220620	17300	18450	18500	16900	254207	4395363450	00	0.00	N	5	-1150
670	20220617	18450	18200	18600	18100	131998	2420968850	00	0.00	N	5	-500
671	20220616	18950	19150	19650	18800	92196	1771420200	00	0.00	N	5	-50
672	20220615	19000	19350	19400	18850	105861	2016776800	00	0.00	N	5	-500
673	20220614	19500	18950	19500	18800	132289	2526450950	00	0.00	N	5	-50
674	20220613	19550	19950	19950	19550	126537	2495509150	00	0.00	N	5	-900
675	20220610	20450	20500	20650	20250	45839	937334100	00	0.00	N	5	-350
676	20220609	20800	21000	21000	20350	110382	2274888150	00	0.00	N	5	-250
677	20220608	21050	21050	21400	20900	60058	1266322050	00	0.00	N	3	0
678	20220607	21050	21750	21750	21000	91760	1955706350	00	0.00	N	5	-400
679	20220603	21450	21150	21600	20950	178113	3803352100	00	0.00	N	2	600
680	20220602	20850	21000	21000	20650	70479	1466167950	00	0.00	N	5	-300
681	20220531	21150	21250	21250	20900	103932	2192268000	00	0.00	N	3	0
682	20220530	21150	21500	21500	21000	137176	2899080200	00	0.00	N	2	350
683	20220527	20800	20200	20800	20000	237892	4890754000	00	0.00	N	2	950
684	20220526	19850	19950	20350	19800	89808	1800192150	00	0.00	N	3	0
685	20220525	19850	19850	20100	19700	75438	1501276550	00	0.00	N	3	0
686	20220524	19850	20100	20300	19800	78849	1579950900	00	0.00	N	5	-200
687	20220523	20050	19750	20150	19750	68803	1373509100	00	0.00	N	2	50
688	20220520	20000	20000	20200	19800	107474	2145827400	00	0.00	N	2	250
689	20220519	19750	19450	19950	19400	138439	2724321950	00	0.00	N	5	-250
690	20220518	20000	20700	20700	19950	162565	3279042050	00	0.00	N	5	-400
691	20220517	20400	20700	20750	20150	111149	2259916150	00	0.00	N	5	-300
692	20220516	20700	20550	20850	20350	91326	1883417100	00	0.00	N	2	350