KissMeData/004430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	12100	12130	12220	11900	27917	336111540	00	0.00	N	2	140
3	20250311	11960	12000	12070	11850	17279	206119400	00	0.00	N	5	-200
4	20250310	12160	12320	12320	12020	22654	275177005	00	0.00	N	5	-140
5	20250307	12300	12010	12310	11850	37089	449355740	00	0.00	N	2	290
6	20250306	12010	12090	12370	12000	28131	343774345	00	0.00	N	5	-70
7	20250305	12080	11490	12260	11320	112171	1343616800	00	0.00	N	2	670
8	20250304	11410	11770	11990	11380	42866	493138595	00	0.00	N	5	-420
9	20250228	11830	12240	12240	11800	54540	650338680	00	0.00	N	5	-420
10	20250227	12250	12370	12370	12190	21149	259000630	00	0.00	N	5	-20
11	20250226	12270	12290	12370	12200	30344	372411200	00	0.00	N	3	0
12	20250225	12270	12440	12510	12200	30455	374972810	00	0.00	N	5	-270
13	20250224	12540	12510	12590	12350	28244	352399690	00	0.00	N	5	-90
14	20250221	12630	12560	12650	12370	24437	305181990	00	0.00	N	2	70
15	20250220	12560	12600	12840	12510	39529	499765820	00	0.00	N	2	40
16	20250219	12520	12670	12720	12490	59279	745597960	00	0.00	N	5	-120
17	20250218	12640	12620	12670	12410	63690	800354170	00	0.00	N	2	190
18	20250217	12450	12370	12750	12210	60690	762356660	00	0.00	N	2	170
19	20250214	12280	12300	12430	12070	42084	515699850	00	0.00	N	5	-10
20	20250213	12290	11670	12420	11640	119671	1457576490	00	0.00	N	2	620
21	20250212	11670	11510	11690	11460	26571	308117530	00	0.00	N	2	140
22	20250211	11530	11610	11720	11520	22905	265694740	00	0.00	N	5	-130
23	20250210	11660	11630	11740	11460	22040	255715030	00	0.00	N	3	0
24	20250207	11660	11670	11830	11620	21481	250817200	00	0.00	N	5	-110
25	20250206	11770	11800	11800	11600	25255	295779190	00	0.00	N	2	40
26	20250205	11730	11550	11940	11550	53683	632291340	00	0.00	N	2	130
27	20250204	11600	11600	11740	11410	68181	786416700	00	0.00	N	2	160
28	20250203	11440	12210	12280	11270	203927	2338583680	00	0.00	N	5	-960
29	20250131	12400	12500	12500	11940	98170	1195798820	00	0.00	N	5	-110
30	20250124	12510	12570	12660	12220	64476	804842770	00	0.00	N	2	40
31	20250123	12470	12460	12680	12330	47621	597722340	00	0.00	N	5	-10
32	20250122	12480	12510	12590	12330	37182	463673640	00	0.00	N	5	-30
33	20250121	12510	12430	12760	12310	62062	778708260	00	0.00	N	2	50
34	20250120	12460	11950	12600	11950	117235	1447315210	00	0.00	N	2	470
35	20250117	11990	11950	12040	11900	10600	126588760	00	0.00	N	3	0
36	20250116	11990	11960	12070	11860	17923	214387020	00	0.00	N	2	30
37	20250115	11960	11920	12120	11900	21602	258550970	00	0.00	N	5	-10
38	20250114	11970	11990	12010	11820	19768	235289400	00	0.00	N	2	10
39	20250113	11960	12310	12310	11880	59644	713964320	00	0.00	N	5	-350
40	20250110	12310	12040	12370	11790	86696	1059102090	00	0.00	N	2	360
41	20250109	11950	12170	12400	11790	119635	1453548380	00	0.00	N	5	-220
42	20250108	12170	11250	12220	11240	177365	2116613100	00	0.00	N	2	890
43	20250107	11280	11360	11460	11220	27307	308433350	00	0.00	N	5	-80
44	20250106	11360	11000	11400	11000	42342	479160310	00	0.00	N	2	360
45	20250103	11000	10900	11130	10790	42635	469415660	00	0.00	N	2	190
46	20250102	10810	11200	11200	10790	55717	608882480	00	0.00	N	5	-380
47	20241230	11190	11150	11280	11000	35921	398811780	00	0.00	N	5	-10
48	20241227	11200	11300	11490	11070	53070	593499570	00	0.00	N	5	-100
49	20241226	11300	11280	11770	11180	106483	1230933850	00	0.00	N	2	140
50	20241224	11160	11210	11310	11150	27705	311229350	00	0.00	N	5	-50
51	20241223	11210	10830	11210	10790	49208	546058510	00	0.00	N	2	390
52	20241220	10820	11100	11110	10730	38392	418722890	00	0.00	N	5	-280
53	20241219	11100	10980	11200	10800	34961	388524050	00	0.00	N	5	-140
54	20241218	11240	11050	11290	11000	31614	354187260	00	0.00	N	2	190
55	20241217	11050	11160	11160	10950	24303	268055300	00	0.00	N	5	-110
56	20241216	11160	11380	11380	11130	21053	235507530	00	0.00	N	5	-100
57	20241213	11260	11000	11380	11000	36178	408545630	00	0.00	N	2	110
58	20241212	11150	10860	11160	10860	81352	899677920	00	0.00	N	2	290
59	20241211	10860	10730	10880	10620	50348	545036490	00	0.00	N	2	130
60	20241210	10730	9980	10780	9980	100589	1065111740	00	0.00	N	2	710
61	20241209	10020	10330	10330	9930	116971	1172549110	00	0.00	N	5	-340
62	20241206	10360	10300	10510	10080	95743	986434280	00	0.00	N	2	90
63	20241205	10270	10290	10410	10180	37949	390329610	00	0.00	N	5	-20
64	20241204	10290	10310	10420	10120	90088	922541130	00	0.00	N	5	-210
65	20241203	10500	10340	10520	10340	45264	473661250	00	0.00	N	2	70
66	20241202	10430	10500	10550	10360	26716	278683950	00	0.00	N	5	-40
67	20241129	10470	10600	10740	10390	46468	487751460	00	0.00	N	5	-120
68	20241128	10590	10610	10720	10580	27736	294914190	00	0.00	N	2	10
69	20241127	10580	11050	11080	10550	88143	948462360	00	0.00	N	5	-470
70	20241126	11050	10930	11120	10820	46860	515584630	00	0.00	N	2	120
71	20241125	10930	10990	10990	10810	58343	636036950	00	0.00	N	2	30
72	20241122	10900	10850	10970	10800	60351	658582950	00	0.00	N	2	180
73	20241121	10720	10640	10950	10530	63684	684036760	00	0.00	N	2	80
74	20241120	10640	10800	11100	10640	123520	1339955320	00	0.00	N	5	-140
75	20241119	10780	10450	10840	10380	1304748	14060891460	00	0.00	N	2	330
76	20241118	10450	10400	10590	10280	246719	2571974990	00	0.00	N	2	10
77	20241115	10440	10740	10770	10340	263334	2752800000	00	0.00	N	5	-300
78	20241114	10740	11150	11150	10560	152601	1644623580	00	0.00	N	5	-410
79	20241113	11150	11500	11800	10960	176144	1965633820	00	0.00	N	5	-500
80	20241112	11650	12390	12390	11630	146836	1737418890	00	0.00	N	5	-730
81	20241111	12380	13140	13260	11950	260443	3213618930	00	0.00	N	5	-920
82	20241108	13300	13770	13770	13120	84739	1136758910	00	0.00	N	5	-350
83	20241107	13650	13510	13790	13150	97296	1321503690	00	0.00	N	2	70
84	20241106	13580	12980	13740	12810	181096	2447217080	00	0.00	N	2	660
85	20241105	12920	12690	12980	12620	30404	389106830	00	0.00	N	2	160
86	20241104	12760	13180	13180	12670	84318	1081448730	00	0.00	N	5	-420
87	20241101	13180	13640	13640	12980	56782	752787420	00	0.00	N	5	-470
88	20241031	13650	13550	13800	13350	70432	958525160	00	0.00	N	2	110
89	20241030	13540	13680	13800	13450	127497	1738048620	00	0.00	N	5	-140
90	20241029	13680	13740	13740	13450	122021	1663375790	00	0.00	N	2	80
91	20241028	13600	13440	13800	13270	234105	3170132900	00	0.00	N	2	160
92	20241025	13440	12260	13640	12210	655684	8652988120	00	0.00	N	2	1180
93	20241024	12260	12550	12550	12130	48431	592734730	00	0.00	N	5	-410
94	20241023	12670	12360	12670	12120	40762	507897570	00	0.00	N	2	310
95	20241022	12360	12490	12490	12010	30355	373490610	00	0.00	N	5	-130
96	20241021	12490	12400	12680	12320	35132	439448520	00	0.00	N	2	90
97	20241018	12400	12700	12840	12050	124319	1530136880	00	0.00	N	5	-390
98	20241017	12790	12610	12930	12610	27747	356318750	00	0.00	N	2	190
99	20241016	12600	12800	12970	12590	41446	527296170	00	0.00	N	5	-310
100	20241015	12910	13090	13190	12890	24021	310909890	00	0.00	N	5	-180
101	20241014	13090	12900	13250	12720	47820	623518070	00	0.00	N	2	70
102	20241011	13020	12900	13180	12880	39280	509095160	00	0.00	N	2	90
103	20241010	12930	13380	13380	12870	51514	671056250	00	0.00	N	5	-380
104	20241008	13310	12900	13400	12790	115269	1519878390	00	0.00	N	2	290
105	20241007	13020	12530	13110	12530	63436	821607050	00	0.00	N	2	490
106	20241004	12530	13050	13060	12520	81569	1034310630	00	0.00	N	5	-670
107	20241002	13200	13000	13330	12820	109079	1432445250	00	0.00	N	3	0
108	20240930	13200	12990	13200	12930	90171	1177884790	00	0.00	N	3	0
109	20240927	13200	13190	13330	12810	201791	2641625870	00	0.00	N	2	10
110	20240926	13190	12360	13190	12250	467646	6046895830	00	0.00	N	2	830
111	20240925	12360	11550	12520	11330	774923	9445868770	00	0.00	N	2	940
112	20240924	11420	10190	11430	10190	247090	2711265340	00	0.00	N	2	1230
113	20240923	10190	10120	10330	10080	30589	313021250	00	0.00	N	2	190
114	20240920	10000	10300	10430	10000	94387	960318810	00	0.00	N	5	-290
115	20240919	10290	10360	10420	10160	54151	554905530	00	0.00	N	5	-70
116	20240913	10360	10530	10530	10300	33162	344087410	00	0.00	N	5	-170
117	20240912	10530	10380	10560	10380	33027	345980880	00	0.00	N	2	180
118	20240911	10350	10330	10490	10290	17575	182030980	00	0.00	N	2	20
119	20240910	10330	10480	10550	10330	39978	416298020	00	0.00	N	5	-150
120	20240909	10480	10580	10620	10440	36195	379727890	00	0.00	N	5	-220
121	20240906	10700	10710	10830	10600	41226	440929080	00	0.00	N	5	-140
122	20240905	10840	10880	11050	10720	43793	477138680	00	0.00	N	5	-30
123	20240904	10870	11200	11390	10850	68910	758348500	00	0.00	N	5	-570
124	20240903	11440	11230	11620	11150	58824	677155390	00	0.00	N	2	220
125	20240902	11220	11110	11250	11000	29012	322602330	00	0.00	N	2	30
126	20240830	11190	11400	11510	11140	54782	615730820	00	0.00	N	5	-290
127	20240829	11480	11470	11550	11240	39621	450516360	00	0.00	N	2	10
128	20240828	11470	11580	11720	11400	24266	278632620	00	0.00	N	5	-140
129	20240827	11610	11510	11860	11510	42399	497437150	00	0.00	N	5	-20
130	20240826	11630	11790	11890	11610	34026	399897400	00	0.00	N	5	-160
131	20240823	11790	11640	11790	11470	48421	563166800	00	0.00	N	2	30
132	20240822	11760	11760	11830	11500	51218	597348400	00	0.00	N	2	40
133	20240821	11720	11100	11890	11100	149992	1746440560	00	0.00	N	2	590
134	20240820	11130	10850	11170	10820	42805	474564290	00	0.00	N	2	270
135	20240819	10860	10970	11050	10850	17160	188000000	00	0.00	N	5	-110
136	20240816	10970	11060	11150	10950	19778	217847120	00	0.00	N	5	-50
137	20240814	11020	11090	11100	11000	20757	229214470	00	0.00	N	2	10
138	20240813	11010	10900	11050	10770	30468	333536680	00	0.00	N	2	110
139	20240812	10900	10710	10940	10710	18929	206139480	00	0.00	N	2	140
140	20240809	10760	10700	10890	10700	15216	164401680	00	0.00	N	2	150
141	20240808	10610	10500	10670	10440	21656	229052770	00	0.00	N	5	-10
142	20240807	10620	10400	10790	10400	33771	360346590	00	0.00	N	2	220
143	20240806	10400	10100	10830	10100	81815	861972010	00	0.00	N	2	300
144	20240805	10100	11240	11240	9980	965621	9812709550	00	0.00	N	5	-1200
145	20240802	11300	12110	12110	11300	109277	1255625790	00	0.00	N	5	-820
146	20240801	12120	11980	12130	11910	35338	425963870	00	0.00	N	2	250
147	20240731	11870	11810	12050	11730	46708	555155870	00	0.00	N	2	60
148	20240730	11810	12090	12090	11740	26889	318616920	00	0.00	N	5	-190
149	20240729	12000	12060	12160	11920	47144	568071320	00	0.00	N	5	-90
150	20240726	12090	11250	12130	11220	116588	1383311340	00	0.00	N	2	820
151	20240725	11270	11250	11390	11100	42483	476187670	00	0.00	N	5	-50
152	20240724	11320	11540	11540	11300	33258	379432360	00	0.00	N	5	-120
153	20240723	11440	11550	11620	11410	54212	621767550	00	0.00	N	5	-100
154	20240722	11540	11790	11840	11500	73021	849148820	00	0.00	N	5	-270
155	20240719	11810	11810	11920	11770	32039	377891470	00	0.00	N	5	-40
156	20240718	11850	12010	12050	11790	82854	981656670	00	0.00	N	5	-160
157	20240717	12010	12080	12130	12010	35114	423128030	00	0.00	N	5	-60
158	20240716	12070	12240	12240	12060	52071	630516690	00	0.00	N	5	-180
159	20240715	12250	12260	12280	12170	25484	310887990	00	0.00	N	3	0
160	20240712	12250	12130	12270	12080	36414	443799160	00	0.00	N	2	170
161	20240711	12080	12090	12150	12080	22787	275676270	00	0.00	N	3	0
162	20240710	12080	12080	12100	12070	17011	205541250	00	0.00	N	5	-10
163	20240709	12090	12200	12240	12080	30322	367903310	00	0.00	N	5	-120
164	20240708	12210	12260	12290	12160	25084	306163500	00	0.00	N	5	-40
165	20240705	12250	12320	12360	12210	27376	335929300	00	0.00	N	5	-70
166	20240704	12320	12290	12320	12140	24171	294109720	00	0.00	N	2	170
167	20240703	12150	12430	12520	12150	38751	474520420	00	0.00	N	5	-400
168	20240702	12550	12120	12640	11960	164306	2032925190	00	0.00	N	2	320
169	20240701	12230	12190	12270	12120	32870	400035410	00	0.00	N	2	70
170	20240628	12160	12200	12230	12110	26814	325461340	00	0.00	N	2	40
171	20240627	12120	12240	12240	12100	35945	435868150	00	0.00	N	5	-80
172	20240626	12200	12350	12400	12170	58722	717762210	00	0.00	N	5	-140
173	20240625	12340	12250	12500	12250	63657	785549140	00	0.00	N	5	-170
174	20240624	12510	12760	12760	12510	48004	603532780	00	0.00	N	5	-130
175	20240621	12640	12940	12940	12640	51671	656625900	00	0.00	N	5	-310
176	20240620	12950	12670	12950	12580	78653	998477970	00	0.00	N	2	280
177	20240619	12670	12950	13080	12500	139037	1765394590	00	0.00	N	5	-280
178	20240618	12950	13000	13110	12940	44014	572689830	00	0.00	N	5	-140
179	20240617	13090	12910	13090	12830	37432	484365530	00	0.00	N	2	190
180	20240614	12900	13100	13150	12880	68268	885867940	00	0.00	N	5	-190
181	20240613	13090	13260	13360	13000	48100	631434680	00	0.00	N	5	-170
182	20240612	13260	13300	13460	13260	49495	661758190	00	0.00	N	5	-40
183	20240611	13300	12940	13310	12850	64852	847894920	00	0.00	N	2	420
184	20240610	12880	13070	13090	12810	58031	748545460	00	0.00	N	5	-190
185	20240607	13070	13140	13150	13060	23096	302254940	00	0.00	N	5	-30
186	20240605	13100	13080	13130	13030	15593	203599860	00	0.00	N	2	60
187	20240604	13040	13040	13130	13040	36300	473748010	00	0.00	N	5	-50
188	20240603	13090	13040	13250	13040	30474	399268840	00	0.00	N	2	50
189	20240531	13040	13100	13160	13020	38678	505050160	00	0.00	N	5	-10
190	20240530	13050	13090	13160	13020	28272	369483890	00	0.00	N	5	-40
191	20240529	13090	13290	13340	13070	86479	1139604180	00	0.00	N	5	-200
192	20240528	13290	13430	13650	13270	77800	1042240620	00	0.00	N	5	-130
193	20240527	13420	13400	13580	13380	35656	478901530	00	0.00	N	2	20
194	20240524	13400	13550	13640	13390	82077	1105838360	00	0.00	N	5	-290
195	20240523	13690	13680	13750	13570	53289	725434300	00	0.00	N	5	-20
196	20240522	13710	13740	13870	13690	33957	466957560	00	0.00	N	2	10
197	20240521	13700	14060	14160	13700	77917	1077675370	00	0.00	N	5	-350
198	20240520	14050	13990	14480	13990	75795	1081520540	00	0.00	N	2	10
199	20240517	14040	13950	14120	13800	44287	615973470	00	0.00	N	2	80
200	20240516	13960	14100	14200	13960	39842	559428220	00	0.00	N	5	-130
201	20240514	14090	13870	14400	13860	70505	996854230	00	0.00	N	2	240
202	20240513	13850	13970	14030	13410	46281	640125260	00	0.00	N	5	-120
203	20240510	13970	14040	14190	13950	49334	691001950	00	0.00	N	5	-40
204	20240509	14010	14310	14320	14010	58602	829479620	00	0.00	N	5	-290
205	20240508	14300	14260	14400	14150	39476	562952270	00	0.00	N	2	30
206	20240507	14270	14370	14370	14040	77731	1101186540	00	0.00	N	5	-50
207	20240503	14320	14240	14600	14150	63701	914487740	00	0.00	N	2	90
208	20240502	14230	14360	14630	14040	99551	1424648950	00	0.00	N	5	-170
209	20240430	14400	13760	14620	13650	279740	4005088980	00	0.00	N	2	640
210	20240429	13760	13380	13800	13270	87295	1191002330	00	0.00	N	2	500
211	20240426	13260	13360	13450	13240	63540	845517050	00	0.00	N	5	-90
212	20240425	13350	13440	13480	13350	47430	635551200	00	0.00	N	5	-110
213	20240424	13460	13410	13660	13410	41828	564152250	00	0.00	N	2	80
214	20240423	13380	13500	13580	13350	34393	461945110	00	0.00	N	5	-120
215	20240422	13500	13470	13610	13440	36161	487682310	00	0.00	N	3	0
216	20240419	13500	13630	13730	13300	58279	788145360	00	0.00	N	5	-290
217	20240418	13790	13300	13800	13280	70798	965204200	00	0.00	N	2	520
218	20240417	13270	13430	13430	13270	37624	501000710	00	0.00	N	5	-60
219	20240416	13330	13650	13840	13330	102353	1380082050	00	0.00	N	5	-540
220	20240415	13870	14000	14000	13720	40611	561159290	00	0.00	N	5	-160
221	20240412	14030	13700	14160	13650	120017	1678916500	00	0.00	N	2	510
222	20240411	13520	13510	13560	13460	709489	9592254160	00	0.00	N	2	10
223	20240409	13510	13510	13610	13490	26363	357001960	00	0.00	N	2	10
224	20240408	13500	13610	13750	13500	46963	636448750	00	0.00	N	5	-110
225	20240405	13610	13700	13800	13580	53558	729542820	00	0.00	N	5	-130
226	20240404	13740	13910	13970	13660	109594	1507905870	00	0.00	N	5	-90
227	20240403	13830	13900	14050	13830	46282	642047050	00	0.00	N	5	-160
228	20240402	13990	14140	14200	13970	63120	884691810	00	0.00	N	5	-150
229	20240401	14140	13870	14220	13870	80709	1140122800	00	0.00	N	2	280
230	20240329	13860	13760	13970	13720	90218	1249108860	00	0.00	N	2	30
231	20240328	13830	13950	13970	13780	104392	1443369050	00	0.00	N	5	-120
232	20240327	13950	14080	14090	13950	96168	1345720950	00	0.00	N	5	-130
233	20240326	14080	14090	14240	14060	59170	835895030	00	0.00	N	5	-10
234	20240325	14090	14320	14390	14070	94885	1345233280	00	0.00	N	5	-210
235	20240322	14300	14460	14500	14270	76075	1090636600	00	0.00	N	5	-160
236	20240321	14460	14370	14530	14370	47936	693374370	00	0.00	N	2	100
237	20240320	14360	14440	14440	14310	42356	607493600	00	0.00	N	5	-10
238	20240319	14370	14470	14580	14360	46051	664066390	00	0.00	N	5	-100
239	20240318	14470	14630	14630	14450	44119	640210210	00	0.00	N	5	-150
240	20240315	14620	14450	14620	14360	30574	442298760	00	0.00	N	2	170
241	20240314	14450	14460	14570	14440	45994	666291060	00	0.00	N	5	-10
242	20240313	14460	14420	14520	14350	37316	537464840	00	0.00	N	2	50
243	20240312	14410	14520	14550	14390	53102	766482890	00	0.00	N	5	-130
244	20240311	14540	14640	14650	14400	43667	633966960	00	0.00	N	2	20
245	20240308	14520	14270	14660	14270	84922	1233661470	00	0.00	N	2	280
246	20240307	14240	14390	14420	14150	66405	946900750	00	0.00	N	5	-30
247	20240306	14270	14690	14690	14240	180185	2585094810	00	0.00	N	5	-360
248	20240305	14630	15100	15100	14550	268483	3943143170	00	0.00	N	5	-470
249	20240304	15100	15230	15310	15020	106874	1617035980	00	0.00	N	5	-140
250	20240229	15240	15260	15360	15200	54164	826348940	00	0.00	N	5	-20
251	20240228	15260	15330	15480	15200	132228	2019563850	00	0.00	N	5	-70
252	20240227	15330	15650	15650	15280	98145	1511048240	00	0.00	N	5	-320
253	20240226	15650	15770	15800	15650	61218	960865000	00	0.00	N	5	-170
254	20240223	15820	15800	15880	15740	33965	536236940	00	0.00	N	2	30
255	20240222	15790	15810	15890	15750	65670	1037076030	00	0.00	N	5	-20
256	20240221	15810	15820	15940	15760	49847	788841160	00	0.00	N	5	-20
257	20240220	15830	15940	15940	15770	54755	865810650	00	0.00	N	5	-100
258	20240219	15930	16120	16140	15880	66117	1056518930	00	0.00	N	5	-170
259	20240216	16100	15980	16180	15900	68379	1096194910	00	0.00	N	2	180
260	20240215	15920	15950	16000	15820	42157	669275330	00	0.00	N	5	-20
261	20240214	15940	15780	16000	15780	51840	823326130	00	0.00	N	5	-60
262	20240213	16000	15790	16050	15750	69365	1107354660	00	0.00	N	2	300
263	20240208	15700	15820	15880	15560	66829	1052110000	00	0.00	N	5	-180
264	20240207	15880	15760	15880	15720	46634	737285580	00	0.00	N	2	120
265	20240206	15760	15850	15850	15570	55241	866562620	00	0.00	N	5	-120
266	20240205	15880	15910	16140	15790	77093	1227659870	00	0.00	N	2	130
267	20240202	15750	15710	15830	15650	74968	1178410710	00	0.00	N	2	160
268	20240201	15590	15280	15610	15210	101147	1559357050	00	0.00	N	2	300
269	20240131	15290	15540	15640	15290	93406	1435891920	00	0.00	N	5	-290
270	20240130	15580	15650	15750	15510	59623	930837080	00	0.00	N	5	-20
271	20240129	15600	15700	15770	15550	39810	621294160	00	0.00	N	5	-90
272	20240126	15690	15860	15900	15650	98685	1558511820	00	0.00	N	5	-180
273	20240125	15870	15690	15930	15560	121412	1913441120	00	0.00	N	2	360
274	20240124	15510	15510	15980	15340	115625	1802869460	00	0.00	N	2	40
275	20240123	15470	15430	15540	15420	57614	891444930	00	0.00	N	2	20
276	20240122	15450	15630	15630	15400	44274	685469760	00	0.00	N	5	-90
277	20240119	15540	15400	15690	15380	82424	1278629760	00	0.00	N	2	170
278	20240118	15370	15340	15510	15260	76229	1172061880	00	0.00	N	3	0
279	20240117	15370	15860	15940	15280	213038	3304031160	00	0.00	N	5	-570
280	20240116	15940	16090	16090	15860	100223	1596633270	00	0.00	N	5	-90
281	20240115	16030	16200	16210	16020	96739	1555005030	00	0.00	N	5	-170
282	20240112	16200	16130	16240	15970	118733	1909204140	00	0.00	N	2	60
283	20240111	16140	16280	16350	16110	140080	2268100140	00	0.00	N	5	-110
284	20240110	16250	16410	16430	16200	101375	1648098080	00	0.00	N	5	-160
285	20240109	16410	16420	16440	16320	117644	1926438820	00	0.00	N	2	50
286	20240108	16360	16390	16480	16310	108035	1769022080	00	0.00	N	2	30
287	20240105	16330	16570	16570	16310	131303	2151882320	00	0.00	N	5	-80
288	20240104	16410	16350	16610	16230	156473	2565763100	00	0.00	N	2	30
289	20240103	16380	16610	16610	16240	326043	5333864560	00	0.00	N	5	-250
290	20240102	16630	16460	16670	16160	359651	5931048500	00	0.00	N	2	270
291	20231228	16360	17450	17550	16100	969930	16106817470	00	0.00	N	5	-1050
292	20231227	17410	17000	18090	16770	831555	14317375230	02	0.00	N	5	-840
293	20231226	18250	19980	19990	18160	326371	6114898400	00	0.00	N	5	-1490
294	20231222	19740	20000	21100	19740	341015	6942053610	00	0.00	N	5	-100
295	20231221	19840	20300	20450	19760	148208	2971098120	00	0.00	N	5	-610
296	20231220	20450	19400	20900	19300	545600	11137513320	00	0.00	N	2	1130
297	20231219	19320	18920	19420	18790	119541	2284268090	00	0.00	N	2	490
298	20231218	18830	18710	18940	18620	68966	1292653100	00	0.00	N	2	180
299	20231215	18650	18800	19230	18650	93327	1764100050	00	0.00	N	5	-150
300	20231214	18800	18850	18980	18650	80771	1519652100	00	0.00	N	2	150
301	20231213	18650	19500	19590	18650	210529	3996984070	00	0.00	N	5	-850
302	20231212	19500	19500	19750	19000	122347	2379947800	00	0.00	N	2	40
303	20231211	19460	20050	20150	19460	148177	2923628560	00	0.00	N	5	-460
304	20231208	19920	19670	20550	19580	244041	4862236360	00	0.00	N	2	150
305	20231207	19770	19770	19940	19300	188453	3695365520	00	0.00	N	3	0
306	20231206	19770	19800	20300	19760	247173	4935460780	00	0.00	N	5	-220
307	20231205	19990	20500	21200	19950	486058	10057160710	00	0.00	N	5	-560
308	20231204	20550	20300	20850	20100	423635	8681453000	00	0.00	N	2	300
309	20231201	20250	18940	20500	18800	801656	16035918310	00	0.00	N	2	1460
310	20231130	18790	18820	19150	18530	123617	2337369090	00	0.00	N	2	80
311	20231129	18710	18080	18710	18020	117726	2169132740	00	0.00	N	2	690
312	20231128	18020	18430	18510	17940	141490	2555807400	00	0.00	N	5	-360
313	20231127	18380	18670	18840	18350	53803	993299680	00	0.00	N	5	-290
314	20231124	18670	19150	19150	18520	66375	1241542600	00	0.00	N	5	-200
315	20231123	18870	18820	19440	18700	214902	4122739550	00	0.00	N	5	-120
316	20231122	18990	18520	19030	18340	175834	3310039220	00	0.00	N	2	500
317	20231121	18490	17910	19120	17860	298736	5566677090	00	0.00	N	2	650
318	20231120	17840	17550	17840	17530	57237	1013941670	00	0.00	N	2	300
319	20231117	17540	17620	17750	17450	73389	1291209840	00	0.00	N	5	-70
320	20231116	17610	17650	17770	17610	51721	914411220	00	0.00	N	5	-40
321	20231115	17650	17660	17890	17420	112957	1994970480	00	0.00	N	2	10
322	20231114	17640	17350	17810	17110	56785	1002748890	00	0.00	N	2	290
323	20231113	17350	17720	17870	17350	70696	1241235050	00	0.00	N	5	-290
324	20231110	17640	17980	18480	17490	190901	3400574060	00	0.00	N	5	-320
325	20231109	17960	18120	18430	17920	96152	1737068690	00	0.00	N	5	-40
326	20231108	18000	18560	18700	18000	127689	2325539090	00	0.00	N	5	-460
327	20231107	18460	18520	19000	18280	134628	2483612420	00	0.00	N	5	-100
328	20231106	18560	18990	19050	18250	201529	3732939010	00	0.00	N	5	-250
329	20231103	18810	18160	19480	17930	942162	17822623270	00	0.00	N	2	790
330	20231102	18020	18680	19000	17740	611116	11216637590	00	0.00	N	2	320
331	20231101	17700	17330	17760	17180	75639	1334304830	00	0.00	N	2	600
332	20231031	17100	17470	17570	16920	57743	987302760	00	0.00	N	5	-360
333	20231030	17460	17490	17900	17130	39998	701813780	00	0.00	N	5	-20
334	20231027	17480	17520	18080	17300	47476	835310210	00	0.00	N	5	-160
335	20231026	17640	18000	18130	17500	60159	1066689480	00	0.00	N	5	-490
336	20231025	18130	18290	18610	18040	54228	991942530	00	0.00	N	5	-90
337	20231024	18220	18210	18550	18080	128299	2344884810	00	0.00	N	2	60
338	20231023	18160	17670	18810	17550	343334	6325012290	00	0.00	N	2	480
339	20231020	17680	16510	18320	16290	315537	5534279870	00	0.00	N	2	920
340	20231019	16760	16890	17050	16650	44650	748781690	00	0.00	N	5	-170
341	20231018	16930	16980	17300	16800	44264	754258660	00	0.00	N	2	20
342	20231017	16910	16300	16960	16250	70403	1179982830	00	0.00	N	2	820
343	20231016	16090	16440	16440	15960	94324	1520646430	00	0.00	N	5	-350
344	20231013	16440	17110	17470	16440	109555	1835607740	00	0.00	N	5	-760
345	20231012	17200	16700	17690	16700	94242	1629943240	00	0.00	N	2	610
346	20231011	16590	16050	16640	16050	47390	782013540	00	0.00	N	2	650
347	20231010	15940	16240	16510	15880	90755	1467821140	00	0.00	N	5	-390
348	20231006	16330	16400	16760	16290	100103	1646737840	00	0.00	N	5	-310
349	20231005	16640	17190	17340	16490	106792	1799027780	00	0.00	N	5	-410
350	20231004	17050	17300	17440	17050	71144	1219290200	00	0.00	N	5	-430
351	20230927	17480	17050	17500	17050	74712	1291366040	00	0.00	N	2	330
352	20230926	17150	17120	17290	17030	70473	1207615450	00	0.00	N	3	0
353	20230925	17150	17570	17890	17100	81653	1422227390	00	0.00	N	5	-380
354	20230922	17530	17310	17580	17310	49812	869848140	00	0.00	N	5	-40
355	20230921	17570	17900	18100	17570	71026	1258777930	00	0.00	N	5	-330
356	20230920	17900	17530	18550	17530	173107	3147438950	00	0.00	N	2	280
357	20230919	17620	17470	17750	17470	54024	948976250	00	0.00	N	2	40
358	20230918	17580	17900	17920	17530	67007	1179916310	00	0.00	N	5	-220
359	20230915	17800	17780	18020	17760	56671	1012584680	00	0.00	N	2	40
360	20230914	17760	17480	17790	17480	61917	1093420460	00	0.00	N	2	280
361	20230913	17480	17500	17730	17360	74177	1298236670	00	0.00	N	5	-60
362	20230912	17540	17950	18000	17530	116108	2055778700	00	0.00	N	5	-400
363	20230911	17940	18020	18190	17870	66119	1188290830	00	0.00	N	5	-220
364	20230908	18160	17450	18160	17450	99766	1778668870	00	0.00	N	2	580
365	20230907	17580	18260	18330	16990	220040	3914054070	00	0.00	N	5	-870
366	20230906	18450	18230	18520	18010	173883	3180139640	00	0.00	N	2	220
367	20230905	18230	18770	19070	18040	294382	5399231830	00	0.00	N	5	-520
368	20230904	18750	19210	19520	18450	253481	4770549890	00	0.00	N	5	-240
369	20230901	18990	20600	21100	18810	1278518	25530395290	00	0.00	N	5	-500
370	20230831	19490	17700	20700	17580	1925460	38202965700	00	0.00	N	2	1920
371	20230830	17570	17500	17580	17390	34084	596602120	00	0.00	N	2	90
372	20230829	17480	17540	17600	17400	29499	515761360	00	0.00	N	5	-40
373	20230828	17520	17000	17690	16940	61045	1065464970	00	0.00	N	2	570
374	20230825	16950	16910	17160	16910	58680	996970350	00	0.00	N	5	-220
375	20230824	17170	17100	17250	17090	31336	537703870	00	0.00	N	2	30
376	20230823	17140	17100	17290	17000	25919	445379200	00	0.00	N	2	40
377	20230822	17100	17430	17640	17000	85146	1475321580	00	0.00	N	5	-410
378	20230821	17510	17070	17560	16750	41789	727202320	00	0.00	N	2	170
379	20230818	17340	17020	17530	16900	60379	1036125290	00	0.00	N	2	320
380	20230817	17020	16990	17140	16720	77475	1309273410	00	0.00	N	5	-130
381	20230816	17150	17750	17800	17120	131615	2279891240	00	0.00	N	5	-720
382	20230814	17870	18320	18320	17840	74619	1337280620	00	0.00	N	5	-330
383	20230811	18200	18040	18310	18030	39406	717326970	00	0.00	N	2	190
384	20230810	18010	17920	18100	17920	50333	905768270	00	0.00	N	5	-130
385	20230809	18140	17830	18190	17830	48248	869815050	00	0.00	N	2	250
386	20230808	17890	17990	18220	17890	61427	1104400570	00	0.00	N	5	-100
387	20230807	17990	17720	18190	17460	79885	1433255160	00	0.00	N	2	280
388	20230804	17710	17550	17940	17550	46560	826480500	00	0.00	N	2	10
389	20230803	17700	17550	17780	17420	62080	1093488700	00	0.00	N	2	100
390	20230802	17600	18000	18100	17550	87299	1550669170	00	0.00	N	5	-400
391	20230801	18000	17950	18160	17600	66874	1199580990	00	0.00	N	2	200
392	20230731	17800	17710	17970	17670	75146	1338634110	00	0.00	N	2	120
393	20230728	17680	18000	18000	17580	87956	1558078320	00	0.00	N	5	-220
394	20230727	17900	17330	18200	17330	90796	1619531940	00	0.00	N	2	570
395	20230726	17330	18000	18210	17200	278196	4886309230	00	0.00	N	5	-880
396	20230725	18210	19420	19420	18190	228890	4251297970	00	0.00	N	5	-1210
397	20230724	19420	19900	19960	19150	180610	3504993430	00	0.00	N	5	-470
398	20230721	19890	19830	20300	19520	186328	3715808600	00	0.00	N	2	60
399	20230720	19830	19240	19990	19100	279058	5504644910	00	0.00	N	2	730
400	20230719	19100	18960	19300	18940	106631	2034785130	00	0.00	N	2	40
401	20230718	19060	19060	19140	18750	91153	1725283780	00	0.00	N	2	100
402	20230717	18960	19130	19340	18760	92994	1775556730	00	0.00	N	5	-170
403	20230714	19130	18480	19410	18360	193880	3691011700	00	0.00	N	2	650
404	20230713	18480	18560	18680	18390	84727	1569892380	00	0.00	N	5	-40
405	20230712	18520	18570	18570	18390	55871	1032267380	00	0.00	N	2	110
406	20230711	18410	18150	18570	18020	81426	1495540420	00	0.00	N	2	430
407	20230710	17980	17720	18510	17720	124534	2257808170	00	0.00	N	2	170
408	20230707	17810	18050	18160	17740	117366	2093389620	00	0.00	N	5	-240
409	20230706	18050	18380	18480	17940	159498	2899872860	00	0.00	N	5	-430
410	20230705	18480	18490	18750	18480	122365	2270012640	00	0.00	N	5	-20
411	20230704	18500	18850	18900	18470	286178	5320342380	00	0.00	N	5	-350
412	20230703	18850	20200	20400	18750	638871	12325302470	00	0.00	N	5	-1400
413	20230630	20250	20300	20600	19960	195818	3958897260	00	0.00	N	2	200
414	20230629	20050	20450	20500	19890	291387	5872238960	00	0.00	N	5	-350
415	20230628	20400	20600	21250	20300	254959	5292255400	00	0.00	N	5	-150
416	20230627	20550	20300	20850	20150	200085	4102243200	00	0.00	N	2	200
417	20230626	20350	20050	20600	19980	156658	3187328820	00	0.00	N	2	150
418	20230623	20200	20700	20750	20000	257872	5219008700	00	0.00	N	5	-400
419	20230622	20600	20600	20900	20350	150134	3100600550	00	0.00	N	2	50
420	20230621	20550	20500	21000	20250	452935	9301671700	00	0.00	N	5	-50
421	20230620	20600	21050	21050	20450	313424	6479035400	00	0.00	N	5	-600
422	20230619	21200	20950	21500	20900	261759	5541252350	00	0.00	N	3	0
423	20230616	21200	20850	21450	20450	415789	8721537600	00	0.00	N	2	500
424	20230615	20700	20700	21100	20400	360383	7451937550	00	0.00	N	3	0
425	20230614	20700	20700	21000	20300	427626	8821673350	00	0.00	N	3	0
426	20230613	20700	20000	21700	19360	1386118	28896204520	00	0.00	N	2	650
427	20230612	20050	20450	20500	19760	404682	8072776160	00	0.00	N	5	-300
428	20230609	20350	20450	20950	19980	603097	12255949640	00	0.00	N	5	-350
429	20230608	20700	20150	21100	19720	1548267	31757902410	00	0.00	N	2	350
430	20230607	20350	18770	21150	18660	3755357	75841480680	00	0.00	N	2	1620
431	20230605	18730	19210	20300	18730	2905230	56258824750	00	0.00	N	2	740
432	20230602	17990	16550	18990	16490	4487149	81542224980	00	0.00	N	2	1440
433	20230601	16550	16320	16680	16190	80943	1318956540	00	0.00	N	2	240
434	20230531	16310	16400	16680	16300	95872	1577422710	00	0.00	N	5	-80
435	20230530	16390	16250	16430	16230	79256	1294154600	00	0.00	N	2	170
436	20230526	16220	16590	16590	16200	93066	1517872040	00	0.00	N	5	-270
437	20230525	16490	16690	16720	16420	76704	1270893430	00	0.00	N	5	-100
438	20230524	16590	16500	16590	16370	74552	1228070700	00	0.00	N	2	120
439	20230523	16470	16670	16730	15200	96225	1576803250	00	0.00	N	5	-110
440	20230522	16580	16480	16640	16420	63448	1049799020	00	0.00	N	2	140
441	20230519	16440	16500	16540	16390	61321	1011271810	00	0.00	N	2	70
442	20230518	16370	16290	16560	16270	58217	955782620	00	0.00	N	2	210
443	20230517	16160	16030	16250	16030	56170	907926150	00	0.00	N	2	90
444	20230516	16070	16180	16290	16040	82377	1328176340	00	0.00	N	5	-110
445	20230515	16180	16560	16560	16050	192231	3113971490	00	0.00	N	5	-370
446	20230512	16550	16890	16900	16390	197589	3273009130	00	0.00	N	5	-340
447	20230511	16890	17040	17050	16870	103030	1745122390	00	0.00	N	5	-70
448	20230510	16960	16940	17050	16850	44184	748953600	00	0.00	N	2	10
449	20230509	16950	16900	17040	16830	49656	841607150	00	0.00	N	5	-20
450	20230508	16970	16910	17180	16910	66706	1135079930	00	0.00	N	2	90
451	20230504	16880	17050	17050	16850	80386	1360043630	00	0.00	N	5	-170
452	20230503	17050	16990	17080	16870	104645	1772319640	00	0.00	N	2	60
453	20230502	16990	17140	17140	16920	119508	2031499670	00	0.00	N	5	-170
454	20230428	17160	17180	17310	16960	79778	1361986860	00	0.00	N	2	60
455	20230427	17100	17120	17190	16980	83247	1418045660	00	0.00	N	5	-20
456	20230426	17120	17340	17350	17110	64421	1106052000	00	0.00	N	5	-230
457	20230425	17350	17270	17450	17070	118571	2042114510	00	0.00	N	2	180
458	20230424	17170	17420	17490	17140	108748	1878130020	00	0.00	N	5	-330
459	20230421	17500	17720	17720	17420	117209	2050515370	00	0.00	N	5	-230
460	20230420	17730	18030	18050	17700	192852	3434472870	00	0.00	N	5	-300
461	20230419	18030	18000	18210	17960	86144	1556135770	00	0.00	N	2	30
462	20230418	18000	18070	18090	17880	107710	1936626060	00	0.00	N	5	-70
463	20230417	18070	18300	18490	17100	269718	4897141790	00	0.00	N	5	-230
464	20230414	18300	18190	18350	18090	123864	2259888150	00	0.00	N	2	290
465	20230413	18010	18240	18250	17910	231686	4180027380	00	0.00	N	5	-250
466	20230412	18260	18350	18440	18250	98309	1801070570	00	0.00	N	5	-90
467	20230411	18350	18150	18410	18100	107747	1971848860	00	0.00	N	2	200
468	20230410	18150	18250	18270	18050	100884	1830200800	00	0.00	N	5	-80
469	20230407	18230	18300	18340	18190	81451	1484958350	00	0.00	N	3	0
470	20230406	18230	18580	18580	18210	120640	2207623580	00	0.00	N	5	-340
471	20230405	18570	18890	18970	18520	146665	2735041770	00	0.00	N	5	-300
472	20230404	18870	18690	19120	18600	137205	2594391050	00	0.00	N	2	310
473	20230403	18560	18800	18870	18550	123663	2310424650	00	0.00	N	5	-160
474	20230331	18720	18930	19080	18630	142973	2692650010	00	0.00	N	5	-160
475	20230330	18880	18740	18930	18600	105981	1991181690	00	0.00	N	2	150
476	20230329	18730	18740	18820	18480	109249	2033196170	00	0.00	N	2	20
477	20230328	18710	18120	18760	18080	170233	3149230360	00	0.00	N	2	640
478	20230327	18070	18370	18390	17930	113332	2045354470	00	0.00	N	5	-190
479	20230324	18260	18180	18350	18070	105735	1921035080	00	0.00	N	2	110
480	20230323	18150	18200	18460	18090	138631	2530233110	00	0.00	N	5	-120
481	20230322	18270	18640	18800	18150	174050	3192591310	00	0.00	N	5	-140
482	20230321	18410	18620	18770	18340	86346	1593500210	00	0.00	N	5	-30
483	20230320	18440	18670	18670	18250	95182	1752959270	00	0.00	N	5	-230
484	20230317	18670	18660	18800	18360	85762	1596357760	00	0.00	N	2	310
485	20230316	18360	18550	18560	18170	192652	3532479820	00	0.00	N	5	-270
486	20230315	18630	18780	19280	18540	159989	3037252160	00	0.00	N	2	170
487	20230314	18460	19300	19400	18460	224177	4197230060	00	0.00	N	5	-1040
488	20230313	19500	20150	20300	19270	244652	4782744200	00	0.00	N	5	-800
489	20230310	20300	19800	20450	19600	236753	4774961560	00	0.00	N	2	300
490	20230309	20000	20200	20350	19910	130869	2635589230	00	0.00	N	2	10
491	20230308	19990	20000	20250	19930	95254	1910103990	00	0.00	N	5	-260
492	20230307	20250	20250	20750	19980	232194	4732444470	00	0.00	N	2	250
493	20230306	20000	20150	20300	19710	97829	1943495780	00	0.00	N	5	-100
494	20230303	20100	19600	20200	19600	226908	4529224650	00	0.00	N	2	660
495	20230302	19440	19160	19780	19150	165847	3254257450	00	0.00	N	2	340
496	20230228	19100	18940	19250	18920	75920	1448426900	00	0.00	N	2	160
497	20230227	18940	18870	19170	18780	65692	1246953610	00	0.00	N	2	70
498	20230224	18870	19750	19750	18870	200317	3831532890	00	0.00	N	5	-790
499	20230223	19660	19990	19990	19550	132267	2608096100	00	0.00	N	5	-90
500	20230222	19750	19340	20300	19220	398250	7903971260	00	0.00	N	2	250
501	20230221	19500	18830	19800	18820	301487	5856946140	00	0.00	N	2	670
502	20230220	18830	18930	18970	18500	85747	1607514130	00	0.00	N	5	-50
503	20230217	18880	18740	19100	18680	68927	1308358010	00	0.00	N	5	-30
504	20230216	18910	18360	19040	18360	98152	1846568220	00	0.00	N	2	590
505	20230215	18320	18890	18970	18320	122751	2271912040	00	0.00	N	5	-560
506	20230214	18880	18910	19130	18880	65391	1244455380	00	0.00	N	2	30
507	20230213	18850	18540	18900	18530	89275	1668327020	00	0.00	N	2	420
508	20230210	18430	18650	18660	18350	120577	2229019000	00	0.00	N	5	-220
509	20230209	18650	18910	18910	18560	150011	2811172670	00	0.00	N	5	-260
510	20230208	18910	19000	19000	18820	57213	1080689410	00	0.00	N	2	50
511	20230207	18860	19050	19050	18780	87111	1645275590	00	0.00	N	5	-190
512	20230206	19050	18800	19270	18680	131540	2498996160	00	0.00	N	2	210
513	20230203	18840	19100	19100	18590	174934	3285704810	00	0.00	N	5	-210
514	20230202	19050	19300	19460	19030	149453	2864269520	00	0.00	N	5	-190
515	20230201	19240	18970	19430	18950	167361	3219200630	00	0.00	N	2	380
516	20230131	18860	19100	19260	18780	167576	3184111770	00	0.00	N	5	-240
517	20230130	19100	19620	19690	19100	180535	3498190770	00	0.00	N	5	-440
518	20230127	19540	20450	20750	19010	729280	14354987120	00	0.00	N	5	-910
519	20230126	20450	19850	20650	19730	397481	8096863270	00	0.00	N	2	740
520	20230125	19710	19850	19910	19440	138668	2733672080	00	0.00	N	2	110
521	20230120	19600	19500	19950	19250	169771	3352249400	00	0.00	N	2	100
522	20230119	19500	19300	19900	19200	167657	3289220550	00	0.00	N	3	0
523	20230118	19500	19250	19700	19000	181142	3496350600	00	0.00	N	2	200
524	20230117	19300	19800	19900	19250	163426	3191103050	00	0.00	N	5	-350
525	20230116	19650	18750	19750	18700	442399	8621487600	00	0.00	N	2	950
526	20230113	18700	18900	19200	18600	166729	3146104100	00	0.00	N	5	-150
527	20230112	18850	19350	19400	18800	158380	3004328400	00	0.00	N	5	-400
528	20230111	19250	19100	19600	19000	241091	4655433500	00	0.00	N	2	250
529	20230110	19000	18950	19250	18750	238312	4528939950	00	0.00	N	2	100
530	20230109	18900	18150	19100	17950	490494	9167997750	00	0.00	N	2	1000
531	20230106	17900	17150	18000	17100	169089	2998145700	00	0.00	N	2	700
532	20230105	17200	17300	17350	17100	38915	669209400	00	0.00	N	5	-50
533	20230104	17250	16850	17450	16800	77155	1319893550	00	0.00	N	2	300
534	20230103	16950	16900	17100	16600	113423	1913024000	00	0.00	N	5	-250
535	20230102	17200	17050	17300	16850	61742	1052752150	00	0.00	N	3	0
536	20221229	17200	17200	17350	16800	166921	2835166900	00	0.00	N	5	-100
537	20221228	17300	17600	17600	17300	83009	1445754700	02	0.00	N	5	-400
538	20221227	17700	17000	17700	17000	231539	4029769300	00	0.00	N	2	750
539	20221226	16950	16950	17100	16750	160063	2707617750	00	0.00	N	3	0
540	20221223	16950	17150	17150	16850	140730	2392761100	00	0.00	N	5	-400
541	20221222	17350	17150	17400	17100	79491	1376379000	00	0.00	N	2	300
542	20221221	17050	17300	17400	17050	90159	1546846350	00	0.00	N	5	-150
543	20221220	17200	17550	17650	17050	160157	2770742000	00	0.00	N	5	-450
544	20221219	17650	17750	17950	17600	59855	1064345800	00	0.00	N	5	-150
545	20221216	17800	17450	17850	17300	97905	1722385300	00	0.00	N	2	50
546	20221215	17750	17900	18050	17750	101167	1806885500	00	0.00	N	5	-250
547	20221214	18000	17950	18100	17850	81108	1457274000	00	0.00	N	2	150
548	20221213	17850	18050	18050	17800	79930	1430882400	00	0.00	N	5	-50
549	20221212	17900	17650	18100	17600	91180	1633966450	00	0.00	N	2	250
550	20221209	17650	17700	17750	17500	60927	1073014900	00	0.00	N	2	50
551	20221208	17600	17650	17800	17550	55712	984072200	00	0.00	N	5	-100
552	20221207	17700	17700	17900	17600	90316	1603194050	00	0.00	N	5	-200
553	20221206	17900	18100	18100	17850	76712	1377669600	00	0.00	N	5	-250
554	20221205	18150	17600	18250	17550	192898	3478024900	00	0.00	N	2	650
555	20221202	17500	17900	17900	17500	84391	1486261750	00	0.00	N	5	-350
556	20221201	17850	17850	18000	17800	96312	1724992150	00	0.00	N	2	250
557	20221130	17600	17550	17700	17450	75374	1324477550	00	0.00	N	2	50
558	20221129	17550	17100	17700	17100	102969	1801517100	00	0.00	N	2	300
559	20221128	17250	17900	18000	17250	250928	4363419950	00	0.00	N	5	-650
560	20221125	17900	18150	18150	17850	77271	1388532500	00	0.00	N	5	-250
561	20221124	18150	18150	18250	17950	89117	1614533600	00	0.00	N	2	100
562	20221123	18050	18000	18100	17950	86001	1548914200	00	0.00	N	2	150
563	20221122	17900	17800	18050	17750	80572	1441513350	00	0.00	N	2	100
564	20221121	17800	18400	18450	17750	186860	3360917050	00	0.00	N	5	-550
565	20221118	18350	18500	18600	18250	131402	2410593100	00	0.00	N	5	-100
566	20221117	18450	18850	18900	18350	211558	3914987350	00	0.00	N	5	-550
567	20221116	19000	19150	19150	18750	195586	3699017350	00	0.00	N	5	-200
568	20221115	19200	19000	19300	18900	197572	3769899900	00	0.00	N	2	200
569	20221114	19000	18650	19250	18550	410298	7799046500	00	0.00	N	2	500
570	20221111	18500	18750	18750	18300	329399	6093088250	00	0.00	N	2	300
571	20221110	18200	18250	18450	18200	94299	1725345750	00	0.00	N	5	-250
572	20221109	18450	18350	18550	18150	247465	4542199250	00	0.00	N	2	100
573	20221108	18350	18500	18550	18250	151946	2788594700	00	0.00	N	5	-100
574	20221107	18450	18200	18600	18050	209579	3850113100	00	0.00	N	2	450
575	20221104	18000	18200	18300	17700	239817	4309616950	00	0.00	N	5	-300
576	20221103	18300	18000	18500	17900	207011	3775078550	00	0.00	N	3	0
577	20221102	18300	18750	19050	18200	889122	16516356500	00	0.00	N	2	100
578	20221101	18200	17200	18200	17100	274908	4878135450	00	0.00	N	2	950
579	20221031	17250	17550	17600	17200	150455	2608637450	00	0.00	N	2	50
580	20221028	17200	17000	17800	16850	287224	4975744950	00	0.00	N	2	200
581	20221027	17000	16750	17100	16750	125075	2120589500	00	0.00	N	2	300
582	20221026	16700	17000	17000	16600	78896	1323861750	00	0.00	N	5	-250
583	20221025	16950	17000	17200	16800	102673	1744872600	00	0.00	N	2	100
584	20221024	16850	17100	17200	16800	95056	1611611250	00	0.00	N	2	100
585	20221021	16750	16950	17000	16650	56236	945471250	00	0.00	N	5	-250
586	20221020	17000	17250	17450	16800	112122	1916189750	00	0.00	N	5	-300
587	20221019	17300	17450	17650	17200	103896	1810558350	00	0.00	N	5	-150
588	20221018	17450	17250	17500	17150	175366	3041834100	00	0.00	N	2	400
589	20221017	17050	16500	17200	16400	112973	1911028550	00	0.00	N	2	150
590	20221014	16900	16400	16950	16350	163260	2728238850	00	0.00	N	2	800
591	20221013	16100	16600	16650	16000	157769	2554353250	00	0.00	N	5	-600
592	20221012	16700	16300	16700	16150	125336	2056817200	00	0.00	N	2	350
593	20221011	16350	16600	16650	16200	153875	2526306650	00	0.00	N	5	-550
594	20221007	16900	16550	17150	16450	129609	2189063200	00	0.00	N	2	250
595	20221006	16650	16300	16750	16250	106897	1774803200	00	0.00	N	2	400
596	20221005	16250	16750	16800	16250	152669	2510085650	00	0.00	N	5	-250
597	20221004	16500	16250	16500	16200	122503	2006868050	00	0.00	N	2	550
598	20220930	15950	15600	16050	15500	175947	2771390600	00	0.00	N	3	0
599	20220929	15950	16450	16650	15900	232207	3791521900	00	0.00	N	5	-250
600	20220928	16200	17000	17350	16100	329167	5428509950	00	0.00	N	5	-850
601	20220927	17050	16800	17150	16550	227379	3833642950	00	0.00	N	2	200
602	20220926	16850	17500	17700	16850	476166	8164235350	00	0.00	N	5	-1200
603	20220923	18050	18700	18850	18000	372782	6823762300	00	0.00	N	5	-850
604	20220922	18900	18800	19000	18250	276035	5145393900	00	0.00	N	5	-250
605	20220921	19150	19650	19650	19150	208299	4033019150	00	0.00	N	5	-600
606	20220920	19750	19700	19850	19250	323937	6338999900	00	0.00	N	2	200
607	20220919	19550	19300	20000	19250	873330	17167675000	00	0.00	N	2	650
608	20220916	18900	18800	19200	18600	201311	3800304450	00	0.00	N	5	-100
609	20220915	19000	18950	19250	18850	194566	3710115750	00	0.00	N	2	100
610	20220914	18900	18450	18900	18350	135956	2533559000	00	0.00	N	5	-100
611	20220913	19000	19050	19100	18800	184761	3507990150	00	0.00	N	2	200
612	20220908	18800	18600	18900	18450	194140	3636537650	00	0.00	N	2	400
613	20220907	18400	18300	18400	18050	195866	3577651950	00	0.00	N	2	150
614	20220906	18250	18100	18500	18100	169812	3108640700	00	0.00	N	2	250
615	20220905	18000	18350	18750	18000	284446	5180193650	00	0.00	N	5	-400
616	20220902	18400	18550	18650	18300	176792	3257032250	00	0.00	N	3	0
617	20220901	18400	18800	18900	18400	282991	5264600450	00	0.00	N	5	-600
618	20220831	19000	18700	19050	18500	269347	5051773150	00	0.00	N	2	150
619	20220830	18850	18700	18900	18450	272808	5095390900	00	0.00	N	2	200
620	20220829	18650	18550	18800	18500	385118	7183375950	00	0.00	N	5	-700
621	20220826	19350	19850	20050	19250	410890	8046274150	00	0.00	N	5	-300
622	20220825	19650	19500	19800	19450	269791	5295039900	00	0.00	N	2	200
623	20220824	19450	20050	20100	19300	471419	9220405650	00	0.00	N	5	-400
624	20220823	19850	19800	20150	19350	732732	14446176250	00	0.00	N	2	150
625	20220822	19700	19050	20250	18700	1277122	25340827000	00	0.00	N	2	550
626	20220819	19150	19300	19300	18950	215701	4128479100	00	0.00	N	5	-150
627	20220818	19300	18950	19450	18800	270468	5187386800	00	0.00	N	2	150
628	20220817	19150	19850	19850	19000	659535	12733041700	00	0.00	N	5	-700
629	20220816	19850	19300	20000	19100	1379548	27128862800	00	0.00	N	2	950
630	20220812	18900	18800	19050	18650	311131	5859214600	00	0.00	N	2	100
631	20220811	18800	19000	19050	18800	276762	5237586450	00	0.00	N	2	50
632	20220810	18750	18400	19000	18350	424943	7970586800	00	0.00	N	2	250
633	20220809	18500	18450	18550	18250	180210	3312804250	00	0.00	N	2	100
634	20220808	18400	18750	18750	18200	345127	6361854900	00	0.00	N	5	-300
635	20220805	18700	18450	18850	18350	397526	7395095300	00	0.00	N	2	400
636	20220804	18300	18500	18600	18250	284024	5219992250	00	0.00	N	3	0
637	20220803	18300	18350	18650	18050	542559	9901992800	00	0.00	N	5	-100
638	20220802	18400	18700	18900	18250	505133	9351570150	00	0.00	N	5	-200
639	20220801	18600	19000	19150	18450	730258	13679989000	00	0.00	N	5	-300
640	20220729	18900	20600	21300	18800	2018348	39073004050	00	0.00	N	5	-1500
641	20220728	20400	20700	20850	20400	189325	3903407550	00	0.00	N	5	-100
642	20220727	20500	20300	20550	20150	60435	1227857950	00	0.00	N	2	100
643	20220726	20400	20000	20500	19950	116113	2359413500	00	0.00	N	2	450
644	20220725	19950	20050	20450	19850	151897	3042750750	00	0.00	N	5	-300
645	20220722	20250	20050	20950	20000	299077	6133610250	00	0.00	N	2	250
646	20220721	20000	20100	20300	19800	114413	2287064900	00	0.00	N	3	0
647	20220720	20000	20350	20450	19850	147753	2976725250	00	0.00	N	3	0
648	20220719	20000	19750	20050	19650	110252	2184556400	00	0.00	N	2	50
649	20220718	19950	19750	20050	19500	137908	2738780450	00	0.00	N	2	350
650	20220715	19600	19700	19700	19150	147068	2852558100	00	0.00	N	3	0
651	20220714	19600	19050	19950	18950	219140	4293813550	00	0.00	N	2	350
652	20220713	19250	18350	19400	17950	355349	6705542400	00	0.00	N	2	900
653	20220712	18350	18850	18900	18050	351292	6444009400	00	0.00	N	5	-500
654	20220711	18850	19950	19950	18850	452676	8675679650	00	0.00	N	5	-950
655	20220708	19800	20100	20500	19750	219196	4400364250	00	0.00	N	5	-50
656	20220707	19850	19450	20250	19350	175703	3485326350	00	0.00	N	2	600
657	20220706	19250	20100	20600	19150	341850	6762651950	00	0.00	N	5	-800
658	20220705	20050	19450	20100	19400	204604	4052845950	00	0.00	N	2	650
659	20220704	19400	20450	20600	19350	335347	6626725850	00	0.00	N	5	-1100
660	20220701	20500	20000	21350	19950	363451	7549472450	00	0.00	N	2	650
661	20220630	19850	20500	20550	19750	139668	2794147200	00	0.00	N	5	-600
662	20220629	20450	20000	20550	19900	107462	2166703000	00	0.00	N	5	-100
663	20220628	20550	20400	20700	20200	126706	2593731700	00	0.00	N	2	150
664	20220627	20400	20150	20550	19700	184110	3729734250	00	0.00	N	2	650
665	20220624	19750	19000	19900	18850	215754	4200282900	00	0.00	N	2	1000
666	20220623	18750	19250	20000	18750	272215	5238996100	00	0.00	N	5	-450
667	20220622	19200	20650	20750	19200	321113	6356155600	00	0.00	N	5	-1450
668	20220621	20650	20550	20750	20200	218197	4473222950	00	0.00	N	2	350
669	20220620	20300	21800	21950	20250	272633	5639583350	00	0.00	N	5	-1150
670	20220617	21450	20600	21500	20450	257570	5399152700	00	0.00	N	2	200
671	20220616	21250	22200	22450	21250	297608	6488310950	00	0.00	N	5	-500
672	20220615	21750	22250	22650	21100	306956	6676483200	00	0.00	N	5	-700
673	20220614	22450	21950	22550	21600	273715	6043591650	00	0.00	N	3	0
674	20220613	22450	23200	23250	22100	432012	9801872700	00	0.00	N	5	-1350
675	20220610	23800	24200	24350	23500	290390	6902946350	00	0.00	N	5	-750
676	20220609	24550	24700	24700	24250	152368	3716275900	00	0.00	N	5	-150
677	20220608	24700	24700	25000	24550	98878	2448687650	00	0.00	N	3	0
678	20220607	24700	25200	25200	24450	178240	4400451350	00	0.00	N	5	-600
679	20220603	25300	25600	26000	25250	125850	3212406650	00	0.00	N	5	-50
680	20220602	25350	25200	25500	25050	112741	2857112600	00	0.00	N	2	100
681	20220531	25250	25700	25900	25100	206379	5222742950	00	0.00	N	5	-450
682	20220530	25700	26400	26400	25350	308676	7925180400	00	0.00	N	5	-400
683	20220527	26100	26000	26650	25600	243678	6382686450	00	0.00	N	2	400
684	20220526	25700	25500	26800	25300	466139	12183036250	00	0.00	N	2	400
685	20220525	25300	25100	25700	24650	218237	5529506150	00	0.00	N	2	500
686	20220524	24800	25300	25400	24500	207555	5163623950	00	0.00	N	5	-450
687	20220523	25250	24600	25400	24200	263900	6622299900	00	0.00	N	2	650
688	20220520	24600	24600	25150	24200	269963	6623375650	00	0.00	N	2	200
689	20220519	24400	23850	24950	23700	280563	6801304750	00	0.00	N	5	-100
690	20220518	24500	25800	25800	24500	342251	8550344700	00	0.00	N	5	-1200
691	20220517	25700	24200	26100	24200	470816	12052999350	00	0.00	N	2	1700
692	20220516	24000	24600	24950	23900	163057	3964001700	00	0.00	N	5	-200