KissMeData/085660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	11710	11960	12040	11450	439515	5137798215	00	0.00	N	5	-250
3	20250311	11960	11880	12160	11700	386884	4620870210	00	0.00	N	5	-440
4	20250310	12400	12670	12750	12270	239982	2973915455	00	0.00	N	5	-280
5	20250307	12680	12730	13120	12600	308466	3959585800	00	0.00	N	5	-100
6	20250306	12780	12690	12920	12390	298520	3786719555	00	0.00	N	2	270
7	20250305	12510	12400	12800	12330	362302	4536934315	00	0.00	N	2	110
8	20250304	12400	11690	13250	11680	1741609	22111824640	00	0.00	N	2	780
9	20250228	11620	11590	12040	11490	424402	4984613800	00	0.00	N	5	-80
10	20250227	11700	11690	11750	11570	141184	1644623900	00	0.00	N	3	0
11	20250226	11700	11550	11750	11490	228272	2665185460	00	0.00	N	2	150
12	20250225	11550	11640	11640	11380	348222	4005036890	00	0.00	N	5	-200
13	20250224	11750	12110	12700	11660	835475	9959353480	00	0.00	N	5	-390
14	20250221	12140	11510	12640	11430	2226207	27220026470	00	0.00	N	2	740
15	20250220	11400	11650	11700	11360	383795	4411427670	00	0.00	N	5	-280
16	20250219	11680	11500	11700	11400	346690	4001159760	00	0.00	N	2	80
17	20250218	11600	11540	11650	11400	272270	3133774690	00	0.00	N	2	120
18	20250217	11480	11180	11500	11150	216050	2452637910	00	0.00	N	2	190
19	20250214	11290	11400	11410	11200	219567	2480790880	00	0.00	N	5	-120
20	20250213	11410	11460	11580	11270	197499	2255008290	00	0.00	N	5	-40
21	20250212	11450	11580	11620	11370	168757	1932005940	00	0.00	N	5	-130
22	20250211	11580	11590	11690	11480	184136	2135570310	00	0.00	N	2	40
23	20250210	11540	11450	11830	11350	442594	5150845230	00	0.00	N	2	240
24	20250207	11300	11510	11520	11300	214118	2439262680	00	0.00	N	5	-270
25	20250206	11570	11350	11680	11280	263457	3032493180	00	0.00	N	2	330
26	20250205	11240	11150	11360	11140	159434	1794358160	00	0.00	N	2	90
27	20250204	11150	11350	11350	11140	158399	1776694230	00	0.00	N	5	-40
28	20250203	11190	11210	11270	11040	284080	3159008560	00	0.00	N	5	-210
29	20250131	11400	11310	11530	11190	268788	3048717080	00	0.00	N	2	90
30	20250124	11310	11120	11390	11060	225285	2533858770	00	0.00	N	2	310
31	20250123	11000	11130	11130	10970	140572	1549505980	00	0.00	N	5	-130
32	20250122	11130	11160	11290	11120	155261	1735683170	00	0.00	N	5	-160
33	20250121	11290	11230	11430	11170	174787	1972745580	00	0.00	N	2	20
34	20250120	11270	11220	11320	11070	133513	1494327570	00	0.00	N	2	50
35	20250117	11220	11390	11440	11170	136104	1532133700	00	0.00	N	5	-190
36	20250116	11410	11210	11500	11210	157292	1786633050	00	0.00	N	2	240
37	20250115	11170	11190	11290	11000	226802	2520800610	00	0.00	N	5	-120
38	20250114	11290	11450	11530	11250	250963	2839719490	00	0.00	N	5	-200
39	20250113	11490	11470	11650	11350	232000	2651862810	00	0.00	N	5	-80
40	20250110	11570	11880	11880	11520	262035	3048566360	00	0.00	N	5	-300
41	20250109	11870	11830	11930	11650	188454	2217220040	00	0.00	N	2	40
42	20250108	11830	11950	12120	11700	454737	5411923020	00	0.00	N	2	130
43	20250107	11700	11830	11890	11600	302948	3555598330	00	0.00	N	5	-110
44	20250106	11810	11610	11920	11560	315038	3712170920	00	0.00	N	2	160
45	20250103	11650	11230	11770	11230	372607	4316141980	00	0.00	N	2	430
46	20250102	11220	11320	11490	11160	320359	3620712430	00	0.00	N	5	-240
47	20241230	11460	11390	11800	11000	519356	5938714840	00	0.00	N	2	400
48	20241227	11060	10820	11120	10820	510900	5606648630	02	0.00	N	2	170
49	20241226	10890	10910	10950	10760	446199	4844119300	00	0.00	N	5	-10
50	20241224	10900	10680	11060	10520	1373706	14807947440	00	0.00	N	2	390
51	20241223	10510	11280	11390	10500	2815383	30551273420	00	0.00	N	5	-4350
52	20241220	14860	15330	15330	14700	146897	2183412770	00	0.00	N	5	-380
53	20241219	15240	15300	15590	15230	130950	2015023450	00	0.00	N	5	-510
54	20241218	15750	15900	15910	15490	178695	2797276440	00	0.00	N	5	-110
55	20241217	15860	15720	16020	15550	195854	3091182110	00	0.00	N	2	160
56	20241216	15700	15610	15850	15500	192855	3015908650	00	0.00	N	2	250
57	20241213	15450	14870	15750	14870	380385	5848804880	00	0.00	N	2	800
58	20241212	14650	14730	15070	14590	368509	5442093790	00	0.00	N	2	100
59	20241211	14550	14280	14700	14240	140266	2041846130	00	0.00	N	2	270
60	20241210	14280	13540	14300	13540	166020	2334400530	00	0.00	N	2	910
61	20241209	13370	14060	14200	13350	327688	4471861040	00	0.00	N	5	-1030
62	20241206	14400	14330	14470	14000	284666	4048001470	00	0.00	N	5	-60
63	20241205	14460	14750	14890	14350	187786	2734407480	00	0.00	N	5	-310
64	20241204	14770	14900	15120	14650	273031	4048684370	00	0.00	N	5	-450
65	20241203	15220	15180	15370	15120	113923	1738401170	00	0.00	N	2	170
66	20241202	15050	15140	15380	14930	145749	2193483620	00	0.00	N	2	50
67	20241129	15000	15350	15390	14900	170406	2558988080	00	0.00	N	5	-350
68	20241128	15350	15100	15540	14960	169708	2600517980	00	0.00	N	2	350
69	20241127	15000	15070	15120	14890	126732	1903734850	00	0.00	N	5	-50
70	20241126	15050	15200	15250	14960	123820	1862195430	00	0.00	N	5	-120
71	20241125	15170	14900	15170	14700	165109	2483119490	00	0.00	N	2	200
72	20241122	14970	15150	15330	14970	166070	2512275300	00	0.00	N	5	-230
73	20241121	15200	15110	15270	14990	145815	2206285680	00	0.00	N	2	90
74	20241120	15110	15320	15400	14900	173054	2614535380	00	0.00	N	5	-140
75	20241119	15250	15280	15610	15150	156416	2400537210	00	0.00	N	5	-30
76	20241118	15280	15150	15630	15070	187194	2866858720	00	0.00	N	5	-110
77	20241115	15390	15090	15520	15030	162569	2486538070	00	0.00	N	2	140
78	20241114	15250	15550	15760	15170	203226	3140301920	00	0.00	N	5	-300
79	20241113	15550	15540	16070	15300	314142	4927043060	00	0.00	N	2	110
80	20241112	15440	16030	16090	15280	338518	5266339690	00	0.00	N	5	-650
81	20241111	16090	16750	16770	16060	244022	3989412170	00	0.00	N	5	-730
82	20241108	16820	17010	17170	16800	125076	2120674780	00	0.00	N	5	-30
83	20241107	16850	17200	17260	16720	193014	3259468670	00	0.00	N	5	-350
84	20241106	17200	17300	17430	16940	181750	3115569920	00	0.00	N	5	-60
85	20241105	17260	17270	17900	17170	340616	5977519500	00	0.00	N	5	-10
86	20241104	17270	16810	17290	16600	223968	3830741050	00	0.00	N	2	470
87	20241101	16800	17070	17100	16800	167087	2828059670	00	0.00	N	5	-430
88	20241031	17230	16890	17230	16500	270049	4561820250	00	0.00	N	2	380
89	20241030	16850	17220	17270	16850	183615	3117303350	00	0.00	N	5	-370
90	20241029	17220	16980	17450	16980	156872	2691929010	00	0.00	N	2	150
91	20241028	17070	17100	17120	16850	172267	2923999740	00	0.00	N	2	10
92	20241025	17060	17390	17390	16900	211858	3617799430	00	0.00	N	5	-190
93	20241024	17250	17290	17480	17080	163460	2822205400	00	0.00	N	5	-80
94	20241023	17330	17580	17660	16990	306627	5288821540	00	0.00	N	5	-70
95	20241022	17400	17890	18170	17400	392767	6948549160	00	0.00	N	5	-500
96	20241021	17900	17910	18050	17630	184694	3298280700	00	0.00	N	3	0
97	20241018	17900	18270	18270	17540	395652	7068319050	00	0.00	N	5	-160
98	20241017	18060	17690	18480	17530	581904	10559198220	00	0.00	N	2	310
99	20241016	17750	17650	18170	17600	406975	7295027300	00	0.00	N	5	-80
100	20241015	17830	17670	17950	17520	275900	4891193080	00	0.00	N	2	200
101	20241014	17630	17400	17900	17090	440869	7747239950	00	0.00	N	2	400
102	20241011	17230	17280	17460	17070	173158	2985718420	00	0.00	N	2	90
103	20241010	17140	17100	17370	16920	171466	2937633850	00	0.00	N	2	160
104	20241008	16980	16940	17320	16800	149527	2555703870	00	0.00	N	2	30
105	20241007	16950	17390	17470	16750	320634	5453597490	00	0.00	N	5	-690
106	20241004	17640	17040	17740	17030	268528	4704424480	00	0.00	N	2	690
107	20241002	16950	17040	17060	16800	168773	2856070780	00	0.00	N	5	-100
108	20240930	17050	17590	17590	16810	358694	6125417050	00	0.00	N	5	-550
109	20240927	17600	17790	17870	17560	145657	2572484010	00	0.00	N	5	-190
110	20240926	17790	17550	17910	17550	192245	3419785050	00	0.00	N	2	270
111	20240925	17520	18040	18090	17510	317338	5647659080	00	0.00	N	5	-520
112	20240924	18040	17710	18480	17430	647846	11729473820	00	0.00	N	2	330
113	20240923	17710	17780	18190	17680	441442	7913001280	00	0.00	N	2	160
114	20240920	17550	17300	17840	17060	376012	6582431850	00	0.00	N	2	160
115	20240919	17390	16350	17430	16310	497283	8454097840	00	0.00	N	2	1190
116	20240913	16200	16200	16270	16000	115398	1858464320	00	0.00	N	2	110
117	20240912	16090	15950	16300	15940	149388	2412279030	00	0.00	N	2	210
118	20240911	15880	16130	16500	15850	180586	2915387140	00	0.00	N	5	-110
119	20240910	15990	16450	16470	15980	183615	2963186400	00	0.00	N	5	-370
120	20240909	16360	15720	16360	15710	132219	2128979770	00	0.00	N	2	240
121	20240906	16120	16370	16430	15750	260650	4176182960	00	0.00	N	5	-390
122	20240905	16510	16650	16750	16110	288301	4730821210	00	0.00	N	2	110
123	20240904	16400	16550	16870	16250	385340	6373487070	00	0.00	N	5	-670
124	20240903	17070	17550	17780	17030	375200	6494652660	00	0.00	N	5	-570
125	20240902	17640	18240	18240	17410	511348	9034888250	00	0.00	N	5	-500
126	20240830	18140	17910	18400	17720	741294	13431658160	00	0.00	N	2	330
127	20240829	17810	17400	18500	17250	1727558	30995943750	00	0.00	N	2	700
128	20240828	17110	16720	17360	16570	484491	8262561530	00	0.00	N	2	400
129	20240827	16710	16890	17070	16650	186031	3128585460	00	0.00	N	5	-190
130	20240826	16900	16630	17180	16600	393115	6647538600	00	0.00	N	2	450
131	20240823	16450	16350	16590	16200	104237	1715938300	00	0.00	N	2	50
132	20240822	16400	16700	16820	16210	199049	3268054720	00	0.00	N	5	-240
133	20240821	16640	16930	17220	16560	240013	4036056020	00	0.00	N	5	-360
134	20240820	17000	17070	17200	16990	215686	3684157990	00	0.00	N	5	-70
135	20240819	17070	16840	17290	16820	454638	7766180890	00	0.00	N	2	370
136	20240816	16700	16670	16830	16530	204236	3405401690	00	0.00	N	2	30
137	20240814	16670	16400	16670	16100	218057	3583871000	00	0.00	N	2	370
138	20240813	16300	16520	16660	16110	169542	2767285670	00	0.00	N	5	-210
139	20240812	16510	16410	16820	16410	212142	3526035760	00	0.00	N	2	200
140	20240809	16310	16350	16500	16080	221026	3599720140	00	0.00	N	2	80
141	20240808	16230	15210	16550	15210	332139	5350084870	00	0.00	N	2	680
142	20240807	15550	14550	15850	14530	276717	4287882550	00	0.00	N	2	860
143	20240806	14690	14110	14930	14110	288259	4221344640	00	0.00	N	2	630
144	20240805	14060	15710	15870	13510	543207	8029309450	00	0.00	N	5	-1870
145	20240802	15930	16090	16250	15910	178412	2863286680	00	0.00	N	5	-350
146	20240801	16280	16320	16490	16220	87315	1428823370	00	0.00	N	3	0
147	20240731	16280	16540	16780	16280	189157	3118326220	00	0.00	N	5	-320
148	20240730	16600	16390	17160	16370	448477	7536955500	00	0.00	N	2	200
149	20240729	16400	16400	16630	16300	127489	2100329510	00	0.00	N	5	-10
150	20240726	16410	16150	16430	16150	177903	2905177290	00	0.00	N	2	200
151	20240725	16210	15990	16350	15910	199346	3230547320	00	0.00	N	2	170
152	20240724	16040	15730	16140	15690	97149	1554105430	00	0.00	N	2	150
153	20240723	15890	15820	16130	15770	117599	1873623740	00	0.00	N	2	120
154	20240722	15770	16150	16160	15670	145505	2301795820	00	0.00	N	5	-340
155	20240719	16110	16090	16210	15960	121243	1947118040	00	0.00	N	5	-100
156	20240718	16210	16480	16480	15210	154805	2507669840	00	0.00	N	5	-150
157	20240717	16360	16300	16480	16270	190036	3115592460	00	0.00	N	2	50
158	20240716	16310	16240	16360	16070	103850	1682784160	00	0.00	N	5	-10
159	20240715	16320	16330	16360	16110	111359	1806541470	00	0.00	N	5	-10
160	20240712	16330	15830	16350	15820	170881	2765894780	00	0.00	N	2	530
161	20240711	15800	16090	16090	15780	117972	1873255260	00	0.00	N	5	-140
162	20240710	15940	16000	16030	15850	143926	2294425680	00	0.00	N	5	-150
163	20240709	16090	15900	16330	15900	212864	3437650890	00	0.00	N	2	190
164	20240708	15900	15820	16080	15810	147871	2354876720	00	0.00	N	5	-20
165	20240705	15920	15540	16000	15510	144169	2287110390	00	0.00	N	2	380
166	20240704	15540	15570	15820	15540	123882	1943138400	00	0.00	N	5	-20
167	20240703	15560	15640	15750	15500	128229	1996403000	00	0.00	N	5	-170
168	20240702	15730	15870	15990	15700	152740	2414846890	00	0.00	N	5	-300
169	20240701	16030	15500	16100	15400	193193	3078988150	00	0.00	N	2	530
170	20240628	15500	15160	15530	15160	97103	1496010690	00	0.00	N	2	80
171	20240627	15420	15780	15930	15420	171660	2680265160	00	0.00	N	5	-440
172	20240626	15860	15800	15940	15790	65114	1032044380	00	0.00	N	3	0
173	20240625	15860	15780	15970	15740	143754	2277859440	00	0.00	N	5	-40
174	20240624	15900	16100	16180	15900	184496	2951094930	00	0.00	N	5	-190
175	20240621	16090	16260	16350	16090	158456	2562998590	00	0.00	N	5	-260
176	20240620	16350	16850	16880	16300	220946	3654181660	00	0.00	N	5	-200
177	20240619	16550	16330	16550	16240	166567	2742032970	00	0.00	N	2	220
178	20240618	16330	16240	16350	16020	161351	2606878710	00	0.00	N	2	130
179	20240617	16200	16180	16250	16030	130101	2093707740	00	0.00	N	3	0
180	20240614	16200	16210	16330	15990	201806	3257012430	00	0.00	N	3	0
181	20240613	16200	16500	16670	16200	346157	5650815630	00	0.00	N	5	-260
182	20240612	16460	16600	16700	16390	158181	2616485710	00	0.00	N	5	-160
183	20240611	16620	16650	17000	16620	203929	3423079530	00	0.00	N	5	-60
184	20240610	16680	16910	17000	16580	261134	4355577680	00	0.00	N	5	-450
185	20240607	17130	17110	17450	17030	198847	3424609170	00	0.00	N	2	100
186	20240605	17030	17120	17190	16780	141391	2396953930	00	0.00	N	5	-90
187	20240604	17120	17130	17330	17000	205252	3521786320	00	0.00	N	2	110
188	20240603	17010	16990	17300	16900	173617	2960574770	00	0.00	N	2	10
189	20240531	17000	16500	17000	16400	226264	3784788570	00	0.00	N	2	640
190	20240530	16360	16600	16600	16240	178345	2920201380	00	0.00	N	5	-260
191	20240529	16620	16830	16850	16560	149875	2497081230	00	0.00	N	5	-210
192	20240528	16830	16850	16950	16710	116215	1953073710	00	0.00	N	5	-20
193	20240527	16850	17100	17120	16670	271259	4556448960	00	0.00	N	5	-210
194	20240524	17060	16930	17290	16930	139843	2392463100	00	0.00	N	5	-40
195	20240523	17100	17050	17140	16900	91190	1551207910	00	0.00	N	2	70
196	20240522	17030	17400	17500	17030	153889	2646144510	00	0.00	N	5	-360
197	20240521	17390	17230	17590	17070	251342	4360697670	00	0.00	N	2	160
198	20240520	17230	17130	17350	16900	179989	3077919150	00	0.00	N	2	130
199	20240517	17100	17090	17330	16700	204789	3503047010	00	0.00	N	2	150
200	20240516	16950	16890	17350	16890	257628	4399705950	00	0.00	N	2	60
201	20240514	16890	16450	16920	16430	160620	2688835120	00	0.00	N	2	390
202	20240513	16500	16930	16990	16410	204467	3397386840	00	0.00	N	5	-300
203	20240510	16800	16770	16950	16680	139271	2339077350	00	0.00	N	2	60
204	20240509	16740	17310	17310	16620	413019	6956259890	00	0.00	N	5	-680
205	20240508	17420	17300	17610	17240	112468	1957901590	00	0.00	N	2	20
206	20240507	17400	17260	17460	17090	186479	3236030140	00	0.00	N	2	320
207	20240503	17080	17170	17300	16950	125769	2151058970	00	0.00	N	2	50
208	20240502	17030	17050	17240	16960	107105	1830077900	00	0.00	N	5	-80
209	20240430	17110	17340	17430	17100	149251	2573189120	00	0.00	N	5	-210
210	20240429	17320	17000	17410	16950	169394	2923689150	00	0.00	N	2	420
211	20240426	16900	17050	17170	16780	154683	2620073860	00	0.00	N	5	-110
212	20240425	17010	17020	17140	16950	109477	1864843330	00	0.00	N	5	-180
213	20240424	17190	17210	17400	17050	123333	2119610070	00	0.00	N	2	10
214	20240423	17180	17090	17340	16990	155613	2673232880	00	0.00	N	2	140
215	20240422	17040	16590	17150	16550	198414	3357638700	00	0.00	N	2	530
216	20240419	16510	16690	16750	16250	226993	3738747730	00	0.00	N	5	-390
217	20240418	16900	16260	17490	16120	414653	6975599590	00	0.00	N	2	600
218	20240417	16300	16520	16930	16270	205592	3398715620	00	0.00	N	5	-200
219	20240416	16500	16620	16780	16380	284201	4702238010	00	0.00	N	5	-320
220	20240415	16820	17550	17550	16710	407786	6910205980	00	0.00	N	5	-910
221	20240412	17730	17730	18040	17560	231886	4126660830	00	0.00	N	2	30
222	20240411	17700	17660	17820	17530	157037	2769920680	00	0.00	N	5	-20
223	20240409	17720	17990	18130	17660	175363	3123265080	00	0.00	N	5	-330
224	20240408	18050	17910	18080	17640	235022	4189797480	00	0.00	N	2	140
225	20240405	17910	17750	18040	17620	234296	4186117460	00	0.00	N	5	-40
226	20240404	17950	18410	18500	17890	365656	6618476980	00	0.00	N	5	-320
227	20240403	18270	18350	18650	18270	328347	6056840250	00	0.00	N	5	-260
228	20240402	18530	19840	19840	18440	845273	15941347960	00	0.00	N	5	-1200
229	20240401	19730	19500	20100	19460	444945	8825925170	00	0.00	N	2	270
230	20240329	19460	19310	19470	19010	334555	6445364160	00	0.00	N	2	190
231	20240328	19270	19650	19800	19260	607010	11798865540	00	0.00	N	5	-310
232	20240327	19580	19730	21000	19450	1772262	35726586480	00	0.00	N	2	40
233	20240326	19540	19680	19910	19400	577488	11324016170	00	0.00	N	5	-210
234	20240325	19750	18990	20000	18880	1515592	29862122090	00	0.00	N	2	770
235	20240322	18980	19190	19240	18810	292110	5552781090	00	0.00	N	5	-140
236	20240321	19120	19190	19590	19020	386504	7435434200	00	0.00	N	5	-50
237	20240320	19170	18450	19620	18450	967024	18553396880	00	0.00	N	2	860
238	20240319	18310	18700	18830	18180	328226	6048850180	00	0.00	N	5	-580
239	20240318	18890	17470	19420	17350	1285581	24045777600	00	0.00	N	2	1420
240	20240315	17470	18230	18400	17430	575042	10223509470	00	0.00	N	5	-930
241	20240314	18400	18660	18820	18260	309928	5713617490	00	0.00	N	5	-260
242	20240313	18660	19120	19130	18480	481355	9030765530	00	0.00	N	5	-300
243	20240312	18960	19230	19730	18940	499161	9592154990	00	0.00	N	5	-270
244	20240311	19230	19250	19890	19060	783147	15219884170	00	0.00	N	2	170
245	20240308	19060	19000	19270	18530	863334	16352077840	00	0.00	N	3	0
246	20240307	19060	18110	19400	17930	1951374	36919924300	00	0.00	N	2	970
247	20240306	18090	16940	18150	16920	887298	15772364760	00	0.00	N	2	1020
248	20240305	17070	16870	17240	16780	198435	3366664220	00	0.00	N	2	230
249	20240304	16840	16780	17130	16760	202002	3414683810	00	0.00	N	2	110
250	20240229	16730	16610	16790	16500	227806	3786430350	00	0.00	N	2	30
251	20240228	16700	16580	16700	16480	177902	2947075910	00	0.00	N	2	140
252	20240227	16560	16730	16820	16540	199146	3317036110	00	0.00	N	5	-140
253	20240226	16700	17140	17140	16700	411970	6961484050	00	0.00	N	5	-440
254	20240223	17140	17510	17660	17100	394666	6857260790	00	0.00	N	5	-360
255	20240222	17500	17770	18060	17430	367908	6516744170	00	0.00	N	5	-320
256	20240221	17820	17980	18120	17690	339818	6061309630	00	0.00	N	5	-300
257	20240220	18120	18490	18560	18060	251840	4596941830	00	0.00	N	5	-140
258	20240219	18260	17920	18550	17920	299905	5488373110	00	0.00	N	2	290
259	20240216	17970	18320	18350	17880	226738	4091782790	00	0.00	N	5	-290
260	20240215	18260	18070	18520	17830	304210	5533405440	00	0.00	N	2	250
261	20240214	18010	17800	18040	17630	226286	4025325710	00	0.00	N	2	10
262	20240213	18000	17780	18100	17610	275049	4909286340	00	0.00	N	2	350
263	20240208	17650	17850	17930	17580	230589	4081134310	00	0.00	N	5	-200
264	20240207	17850	18110	18280	17850	250041	4502573260	00	0.00	N	5	-260
265	20240206	18110	17900	18310	17600	342979	6178637910	00	0.00	N	2	80
266	20240205	18030	18820	19350	18010	880698	16416265280	00	0.00	N	5	-530
267	20240202	18560	18430	18910	18220	690571	12830130100	00	0.00	N	2	160
268	20240201	18400	18470	18750	17880	785868	14386747990	00	0.00	N	2	130
269	20240131	18270	18120	18490	17440	706748	12710324850	00	0.00	N	2	210
270	20240130	18060	17850	18530	17680	538605	9756494740	00	0.00	N	2	440
271	20240129	17620	18100	18280	17530	377042	6740653290	00	0.00	N	2	10
272	20240126	17610	17340	17740	17310	174341	3067081650	00	0.00	N	2	330
273	20240125	17280	17480	17520	17100	153672	2661099950	00	0.00	N	5	-210
274	20240124	17490	17890	17890	17390	168335	2952165160	00	0.00	N	5	-420
275	20240123	17910	17370	18200	17260	378582	6775196370	00	0.00	N	2	700
276	20240122	17210	17330	17620	17170	181026	3136790690	00	0.00	N	2	60
277	20240119	17150	17440	17630	17080	219991	3811587900	00	0.00	N	5	-20
278	20240118	17170	17200	17490	16950	185713	3205297080	00	0.00	N	2	60
279	20240117	17110	17650	17670	17080	259838	4485667830	00	0.00	N	5	-440
280	20240116	17550	17780	18100	17440	197101	3489587520	00	0.00	N	5	-300
281	20240115	17850	17830	18090	17700	213513	3808620580	00	0.00	N	5	-150
282	20240112	18000	18490	18730	17840	381492	6926193030	00	0.00	N	5	-390
283	20240111	18390	18500	18630	17970	342178	6244054950	00	0.00	N	5	-110
284	20240110	18500	18740	18950	18490	215979	4025719180	00	0.00	N	5	-230
285	20240109	18730	18210	18990	18210	463781	8644482750	00	0.00	N	2	530
286	20240108	18200	18630	18640	18180	388922	7122141980	00	0.00	N	5	-430
287	20240105	18630	19130	19390	18530	498096	9431844140	00	0.00	N	5	-180
288	20240104	18810	19760	19860	18810	797532	15405179120	00	0.00	N	5	-1060
289	20240103	19870	19570	19970	19410	470048	9285442390	00	0.00	N	2	110
290	20240102	19760	19590	20000	19030	570359	11113870560	00	0.00	N	2	170
291	20231228	19590	19610	19810	19230	651561	12707428440	00	0.00	N	5	-220
292	20231227	19810	19670	20450	19650	700426	14074659880	02	0.00	N	2	160
293	20231226	19650	20150	20500	19650	743110	14845605770	00	0.00	N	5	-500
294	20231222	20150	19380	20600	19170	1617459	32359997290	00	0.00	N	2	960
295	20231221	19190	19170	19450	18510	805878	15317720970	00	0.00	N	5	-180
296	20231220	19370	19050	19910	18920	1295948	25109987310	00	0.00	N	2	190
297	20231219	19180	17720	19920	17720	3296796	63045471200	00	0.00	N	2	1340
298	20231218	17840	16550	17900	16490	1029836	17864310030	00	0.00	N	2	1240
299	20231215	16600	16410	16680	16160	369010	6056894360	00	0.00	N	2	190
300	20231214	16410	15740	16470	15740	517179	8335482610	00	0.00	N	2	770
301	20231213	15640	15850	15880	15590	138718	2172952580	00	0.00	N	5	-140
302	20231212	15780	15690	16000	15590	187833	2963142760	00	0.00	N	2	160
303	20231211	15620	15670	16170	15580	386164	6097356410	00	0.00	N	5	-50
304	20231208	15670	15480	15690	15410	130943	2037879530	00	0.00	N	2	190
305	20231207	15480	15540	15700	15300	167746	2603589530	00	0.00	N	5	-60
306	20231206	15540	15650	15850	15490	208204	3260104840	00	0.00	N	2	40
307	20231205	15500	15430	15580	15350	197522	3054336040	00	0.00	N	2	50
308	20231204	15450	15800	15800	15430	367617	5702948720	00	0.00	N	5	-350
309	20231201	15800	16900	16930	15680	1407490	22840195040	00	0.00	N	5	-820
310	20231130	16620	17120	17340	16530	499272	8414771400	00	0.00	N	5	-640
311	20231129	17260	16690	17430	16510	874784	14967540750	00	0.00	N	2	680
312	20231128	16580	16160	16660	16160	246224	4052280380	00	0.00	N	2	400
313	20231127	16180	16360	16500	16070	245917	3990926030	00	0.00	N	5	-280
314	20231124	16460	16700	16710	16220	263643	4320896150	00	0.00	N	5	-140
315	20231123	16600	16400	16720	16350	269475	4456952470	00	0.00	N	2	200
316	20231122	16400	16310	16680	16210	218027	3586673710	00	0.00	N	2	10
317	20231121	16390	16140	16500	16010	274372	4466636710	00	0.00	N	2	340
318	20231120	16050	15690	16180	15630	256231	4091447620	00	0.00	N	2	410
319	20231117	15640	15760	16030	15530	297156	4683823700	00	0.00	N	5	-80
320	20231116	15720	16130	16130	15670	301766	4794890670	00	0.00	N	5	-170
321	20231115	15890	16800	16880	15110	1797449	28207950980	00	0.00	N	5	-710
322	20231114	16600	16320	16670	16300	126741	2096682530	00	0.00	N	2	320
323	20231113	16280	16790	17000	16170	260468	4290761810	00	0.00	N	5	-470
324	20231110	16750	16760	16900	16550	162778	2720351210	00	0.00	N	5	-250
325	20231109	17000	17340	17520	16890	294845	5050209140	00	0.00	N	5	-310
326	20231108	17310	16720	17550	16700	584605	10068589620	00	0.00	N	2	700
327	20231107	16610	17020	17100	16410	350546	5843089380	00	0.00	N	5	-540
328	20231106	17150	16660	17150	16480	532326	8912596840	00	0.00	N	2	830
329	20231103	16320	16540	16540	15930	265012	4290232380	00	0.00	N	5	-40
330	20231102	16360	16150	16470	16050	244057	3978557540	00	0.00	N	2	480
331	20231101	15880	16060	16350	15700	232980	3719230920	00	0.00	N	5	-170
332	20231031	16050	16220	16410	15970	206697	3344072160	00	0.00	N	5	-70
333	20231030	16120	16100	16300	15960	142472	2300285730	00	0.00	N	3	0
334	20231027	16120	16120	16490	15890	333542	5391883790	00	0.00	N	2	250
335	20231026	15870	16020	16240	15770	298020	4757856930	00	0.00	N	5	-500
336	20231025	16370	16750	16750	16150	223468	3648674950	00	0.00	N	5	-290
337	20231024	16660	16400	16740	15990	327726	5350890270	00	0.00	N	2	450
338	20231023	16210	16000	16430	15950	280066	4535410870	00	0.00	N	2	210
339	20231020	16000	15870	16380	15850	442357	7095880870	00	0.00	N	5	-160
340	20231019	16160	16400	16530	16150	397175	6466631490	00	0.00	N	5	-450
341	20231018	16610	17050	17160	16600	486892	8160155720	00	0.00	N	5	-540
342	20231017	17150	17450	17640	17090	262648	4549661430	00	0.00	N	5	-120
343	20231016	17270	17770	17790	17050	480733	8305202890	00	0.00	N	5	-570
344	20231013	17840	18450	18690	17690	516822	9319020230	00	0.00	N	5	-540
345	20231012	18380	18010	18470	17870	463054	8457424800	00	0.00	N	2	520
346	20231011	17860	17630	17980	17630	275563	4913900310	00	0.00	N	2	290
347	20231010	17570	17930	18430	17410	519738	9270800440	00	0.00	N	5	-350
348	20231006	17920	17680	18200	17680	271287	4874957040	00	0.00	N	2	250
349	20231005	17670	18020	18370	17550	431416	7780257200	00	0.00	N	2	10
350	20231004	17660	18100	18100	17560	463654	8258449640	00	0.00	N	5	-670
351	20230927	18330	18550	18600	17960	558180	10180662900	00	0.00	N	5	-100
352	20230926	18430	18440	18800	18200	694653	12802229280	00	0.00	N	2	140
353	20230925	18290	18800	18930	18150	758213	13952089090	00	0.00	N	5	-690
354	20230922	18980	18800	19290	18780	600469	11416845450	00	0.00	N	5	-180
355	20230921	19160	19800	19890	19100	668117	12982271110	00	0.00	N	5	-780
356	20230920	19940	20350	20450	19540	990159	19667634330	00	0.00	N	5	-360
357	20230919	20300	20950	21150	20200	900887	18451088000	00	0.00	N	5	-700
358	20230918	21000	20650	21300	20550	770255	16130532000	00	0.00	N	5	-100
359	20230915	21100	21550	21950	20800	1129705	24087742050	00	0.00	N	5	-450
360	20230914	21550	21750	22150	20900	1476508	31814945550	00	0.00	N	3	0
361	20230913	21550	21150	22250	20200	2321479	49483596100	00	0.00	N	2	650
362	20230912	20900	22150	23100	20450	4487950	98894231850	00	0.00	N	5	-1450
363	20230911	22350	18100	22850	18100	9090128	193638216130	00	0.00	N	2	4420
364	20230908	17930	17790	18000	17500	452673	8051435910	00	0.00	N	2	220
365	20230907	17710	17880	18240	17510	790548	14077408180	00	0.00	N	2	250
366	20230906	17460	17210	17830	17020	427044	7485024870	00	0.00	N	2	270
367	20230905	17190	16980	17250	16600	416652	7068673230	00	0.00	N	2	110
368	20230904	17080	17120	17290	16930	386738	6601765560	00	0.00	N	5	-50
369	20230901	17130	17620	17900	16970	611341	10618424170	00	0.00	N	5	-490
370	20230831	17620	17580	17980	17300	631496	11112818180	00	0.00	N	2	140
371	20230830	17480	17450	17660	17190	460333	8017093510	00	0.00	N	2	40
372	20230829	17440	16630	17760	16550	1077699	18619513790	00	0.00	N	2	820
373	20230828	16620	16920	17230	16570	642011	10786452370	00	0.00	N	5	-300
374	20230825	16920	16580	17300	16570	948751	16115964640	00	0.00	N	2	40
375	20230824	16880	15560	17200	15550	2050703	33882017460	00	0.00	N	2	1400
376	20230823	15480	15800	15910	15260	487215	7573437190	00	0.00	N	5	-340
377	20230822	15820	15430	15910	15320	685772	10728534610	00	0.00	N	2	390
378	20230821	15430	15300	15870	14900	1128338	17405727690	00	0.00	N	2	50
379	20230818	15380	15180	16450	15120	3206741	50648818320	00	0.00	N	5	-110
380	20230817	15490	14250	16850	14150	5454079	85472467850	00	0.00	N	2	1300
381	20230816	14190	13860	14190	13720	278697	3903923340	00	0.00	N	2	10
382	20230814	14180	14470	14470	13820	577234	8181918900	00	0.00	N	2	240
383	20230811	13940	14010	14140	13810	192230	2685917860	00	0.00	N	5	-80
384	20230810	14020	13650	14060	13530	272508	3768284320	00	0.00	N	2	330
385	20230809	13690	13110	13750	13110	293159	3970833150	00	0.00	N	2	580
386	20230808	13110	13410	13470	13110	150323	1989681510	00	0.00	N	5	-150
387	20230807	13260	13460	13630	13110	284093	3801859100	00	0.00	N	5	-10
388	20230804	13270	13300	13650	13130	261022	3484697340	00	0.00	N	5	-180
389	20230803	13450	12500	13560	12480	694850	9176046670	00	0.00	N	2	850
390	20230802	12600	12810	12900	12510	183552	2327990780	00	0.00	N	5	-160
391	20230801	12760	12570	12910	12490	267146	3403662690	00	0.00	N	2	200
392	20230731	12560	12760	12890	12560	252542	3199429790	00	0.00	N	5	-160
393	20230728	12720	12550	12930	12310	338818	4308511570	00	0.00	N	2	170
394	20230727	12550	11910	12550	11910	320091	3957878960	00	0.00	N	2	640
395	20230726	11910	12340	12340	11790	625854	7496118360	00	0.00	N	5	-430
396	20230725	12340	12890	12890	12340	446934	5588659650	00	0.00	N	5	-560
397	20230724	12900	13160	13160	12740	330415	4241815850	00	0.00	N	5	-340
398	20230721	13240	13080	13430	13020	263921	3495414140	00	0.00	N	2	160
399	20230720	13080	13010	13210	13000	171985	2249875230	00	0.00	N	5	-40
400	20230719	13120	13040	13120	12800	211480	2744620350	00	0.00	N	2	240
401	20230718	12880	13150	13280	12860	252580	3279152690	00	0.00	N	5	-200
402	20230717	13080	13180	13180	12830	411973	5327982810	00	0.00	N	5	-20
403	20230714	13100	13400	13770	13040	567032	7567744970	00	0.00	N	5	-160
404	20230713	13260	13290	13550	13220	252713	3381190430	00	0.00	N	2	110
405	20230712	13150	12930	13220	12810	176963	2293379830	00	0.00	N	2	190
406	20230711	12960	12850	13060	12710	233586	3002601690	00	0.00	N	2	120
407	20230710	12840	12920	13130	12780	217281	2800300230	00	0.00	N	5	-160
408	20230707	13000	13200	13220	12970	172949	2259904460	00	0.00	N	5	-160
409	20230706	13160	13590	13590	13160	253813	3380321690	00	0.00	N	5	-470
410	20230705	13630	13690	13950	13620	179620	2458009590	00	0.00	N	5	-150
411	20230704	13780	14070	14090	13740	209779	2903273210	00	0.00	N	5	-290
412	20230703	14070	14200	14290	14070	178559	2528963110	00	0.00	N	5	-120
413	20230630	14190	14000	14190	13810	168825	2369489610	00	0.00	N	2	190
414	20230629	14000	14150	14250	13900	120629	1690061000	00	0.00	N	5	-150
415	20230628	14150	14170	14270	14000	123996	1748265750	00	0.00	N	5	-20
416	20230627	14170	14250	14380	14070	114096	1616497280	00	0.00	N	5	-110
417	20230626	14280	13890	14430	13830	201919	2869950760	00	0.00	N	2	290
418	20230623	13990	14050	14200	13930	138108	1939956530	00	0.00	N	5	-30
419	20230622	14020	14000	14260	13920	108048	1527978810	00	0.00	N	2	30
420	20230621	13990	14170	14230	13900	188058	2640201090	00	0.00	N	5	-180
421	20230620	14170	14250	14280	14070	143431	2028316640	00	0.00	N	5	-10
422	20230619	14180	14350	14350	14080	133779	1892838030	00	0.00	N	5	-120
423	20230616	14300	14230	14540	14150	163923	2349119840	00	0.00	N	2	190
424	20230615	14110	14360	14390	13970	235165	3324114640	00	0.00	N	5	-230
425	20230614	14340	14700	14710	14220	332658	4788887590	00	0.00	N	5	-350
426	20230613	14690	14730	14940	14630	191056	2823621410	00	0.00	N	5	-10
427	20230612	14700	15070	15070	14610	366201	5398840310	00	0.00	N	5	-370
428	20230609	15070	15170	15300	15060	168717	2557062520	00	0.00	N	5	-90
429	20230608	15160	15180	15260	14960	245344	3711924670	00	0.00	N	3	0
430	20230607	15160	15400	15490	15160	213280	3263694340	00	0.00	N	5	-240
431	20230605	15400	15490	15530	15200	160355	2462883920	00	0.00	N	5	-10
432	20230602	15410	15450	15470	15200	151453	2323947760	00	0.00	N	2	10
433	20230601	15400	15240	15490	15070	221072	3384147620	00	0.00	N	2	150
434	20230531	15250	15060	15300	14770	325609	4930922070	00	0.00	N	2	120
435	20230530	15130	14920	15170	14870	187703	2827532780	00	0.00	N	2	220
436	20230526	14910	15010	15080	14760	250031	3725749500	00	0.00	N	5	-100
437	20230525	15010	15110	15410	14970	286437	4341320530	00	0.00	N	5	-100
438	20230524	15110	15010	15150	14780	280622	4200176360	00	0.00	N	5	-40
439	20230523	15150	14810	15240	14750	388774	5842301790	00	0.00	N	2	340
440	20230522	14810	14640	14890	14510	278689	4107774880	00	0.00	N	2	170
441	20230519	14640	14530	14750	14450	241302	3527591380	00	0.00	N	2	200
442	20230518	14440	14500	14610	14220	193264	2778309570	00	0.00	N	5	-60
443	20230517	14500	14340	14640	14190	310244	4491372120	00	0.00	N	2	100
444	20230516	14400	14220	14570	14180	415863	5978594600	00	0.00	N	2	290
445	20230515	14110	14170	14170	13820	267701	3751098930	00	0.00	N	5	-30
446	20230512	14140	14070	14240	13800	298579	4199155960	00	0.00	N	2	90
447	20230511	14050	14080	14300	13950	243369	3428619260	00	0.00	N	2	30
448	20230510	14020	13780	14200	13750	300869	4209044030	00	0.00	N	2	240
449	20230509	13780	14010	14200	13750	349071	4870495280	00	0.00	N	5	-270
450	20230508	14050	13420	14380	13420	1027431	14417406260	00	0.00	N	2	820
451	20230504	13230	12720	13230	12720	315510	4131021880	00	0.00	N	2	510
452	20230503	12720	12870	13020	12690	220697	2826647050	00	0.00	N	5	-280
453	20230502	13000	13020	13060	12840	143336	1860026350	00	0.00	N	2	40
454	20230428	12960	12910	13190	12860	207125	2690454640	00	0.00	N	2	50
455	20230427	12910	12870	13070	12620	180657	2322845340	00	0.00	N	2	10
456	20230426	12900	12660	13140	12530	170008	2193093410	00	0.00	N	2	180
457	20230425	12720	12900	13080	12650	237949	3042410150	00	0.00	N	5	-190
458	20230424	12910	13030	13200	12830	154741	2004405610	00	0.00	N	5	-120
459	20230421	13030	12950	13400	12900	167608	2181293570	00	0.00	N	2	20
460	20230420	13010	13230	13400	13000	239745	3164994760	00	0.00	N	5	-220
461	20230419	13230	13410	13430	13200	212591	2823185980	00	0.00	N	5	-200
462	20230418	13430	13490	13700	13360	277479	3732271500	00	0.00	N	5	-160
463	20230417	13590	13790	13830	13380	465842	6336430580	00	0.00	N	2	110
464	20230414	13480	13310	13730	13270	442590	5983342700	00	0.00	N	2	220
465	20230413	13260	13000	13380	12750	492884	6465113080	00	0.00	N	2	300
466	20230412	12960	12630	13050	12590	426380	5497854510	00	0.00	N	2	300
467	20230411	12660	12540	12810	12420	317637	4007099100	00	0.00	N	2	120
468	20230410	12540	13000	13010	12430	467629	5866007970	00	0.00	N	5	-480
469	20230407	13020	12610	13020	12530	290511	3714675840	00	0.00	N	2	410
470	20230406	12610	12860	12990	12600	367987	4698231420	00	0.00	N	5	-210
471	20230405	12820	12700	13070	12620	463082	5957522360	00	0.00	N	2	200
472	20230404	12620	12270	12630	12200	381824	4750607850	00	0.00	N	2	380
473	20230403	12240	12580	12690	12220	402520	4974866410	00	0.00	N	5	-260
474	20230331	12500	12820	12820	12460	250540	3141672580	00	0.00	N	5	-200
475	20230330	12700	12500	12830	12340	344149	4340028580	00	0.00	N	2	280
476	20230329	12420	12400	12570	12330	244799	3037555300	00	0.00	N	5	-120
477	20230328	12540	12540	12680	12450	163272	2050580390	00	0.00	N	3	0
478	20230327	12540	12410	12560	12090	290003	3564494140	00	0.00	N	2	170
479	20230324	12370	12420	12570	12300	181067	2247769330	00	0.00	N	5	-40
480	20230323	12410	12630	12640	12360	275191	3425903280	00	0.00	N	5	-370
481	20230322	12780	13020	13040	12650	205887	2631474160	00	0.00	N	5	-130
482	20230321	12910	12820	13350	12800	310194	4049474980	00	0.00	N	2	180
483	20230320	12730	12970	13290	12650	374498	4843803590	00	0.00	N	2	220
484	20230317	12510	12200	12750	12200	251157	3144064560	00	0.00	N	2	390
485	20230316	12120	12320	12320	11930	323063	3903905860	00	0.00	N	5	-260
486	20230315	12380	12840	12870	12360	387390	4868621770	00	0.00	N	5	-170
487	20230314	12550	13070	13100	12550	361065	4597919390	00	0.00	N	5	-600
488	20230313	13150	13060	13290	12710	270161	3519106230	00	0.00	N	5	-10
489	20230310	13160	13510	13600	13150	406751	5394497820	00	0.00	N	5	-620
490	20230309	13780	13650	13780	13500	176385	2396618990	00	0.00	N	2	240
491	20230308	13540	13920	13930	13530	389277	5324265500	00	0.00	N	5	-460
492	20230307	14000	14070	14080	13830	217739	3042000640	00	0.00	N	2	60
493	20230306	13940	14220	14260	13850	305874	4273119820	00	0.00	N	5	-230
494	20230303	14170	14300	14660	14120	442863	6375459270	00	0.00	N	2	340
495	20230302	13830	14200	14200	13770	456751	6364171890	00	0.00	N	5	-210
496	20230228	14040	13960	14260	13920	160074	2256946060	00	0.00	N	2	130
497	20230227	13910	14200	14200	13910	170601	2382383460	00	0.00	N	5	-360
498	20230224	14270	14550	14550	14210	185997	2670798390	00	0.00	N	5	-350
499	20230223	14620	14490	14870	14450	230781	3384332640	00	0.00	N	2	310
500	20230222	14310	14490	14580	14280	189711	2734507490	00	0.00	N	5	-380
501	20230221	14690	14950	14950	14630	200486	2952767560	00	0.00	N	5	-130
502	20230220	14820	14090	14950	13970	446279	6552020450	00	0.00	N	2	830
503	20230217	13990	14010	14250	13950	129203	1813348960	00	0.00	N	5	-260
504	20230216	14250	13790	14280	13790	173463	2447526400	00	0.00	N	2	590
505	20230215	13660	14160	14250	13600	269537	3735664900	00	0.00	N	5	-560
506	20230214	14220	14090	14240	14000	118886	1678791890	00	0.00	N	2	140
507	20230213	14080	14140	14190	13890	199036	2793515220	00	0.00	N	5	-110
508	20230210	14190	14510	14620	14130	208031	2972777260	00	0.00	N	5	-440
509	20230209	14630	14620	14730	14430	107564	1568219720	00	0.00	N	2	10
510	20230208	14620	14580	14750	14530	106212	1551877060	00	0.00	N	2	30
511	20230207	14590	14510	14810	14490	154391	2256643930	00	0.00	N	5	-20
512	20230206	14610	14520	15070	14370	298700	4390228960	00	0.00	N	2	20
513	20230203	14590	14590	14730	14420	152295	2220241750	00	0.00	N	3	0
514	20230202	14590	14570	14750	14370	226542	3309872150	00	0.00	N	2	190
515	20230201	14400	14180	14530	14140	234653	3370565710	00	0.00	N	2	270
516	20230131	14130	13750	14180	13750	177206	2487955650	00	0.00	N	2	230
517	20230130	13900	14100	14240	13900	163330	2296614500	00	0.00	N	5	-190
518	20230127	14090	14060	14150	13920	155958	2187956220	00	0.00	N	2	30
519	20230126	14060	13820	14100	13790	180306	2521787990	00	0.00	N	2	240
520	20230125	13820	13730	13940	13730	191492	2654801990	00	0.00	N	2	170
521	20230120	13650	13650	13800	13500	80380	1095819450	00	0.00	N	5	-50
522	20230119	13700	13400	13750	13400	125752	1707931350	00	0.00	N	2	100
523	20230118	13600	13350	13650	13300	132329	1783040550	00	0.00	N	2	250
524	20230117	13350	13700	13700	13350	154036	2073487950	00	0.00	N	5	-350
525	20230116	13700	13650	13900	13600	118159	1621676100	00	0.00	N	2	50
526	20230113	13650	13850	13850	13500	98610	1342506150	00	0.00	N	3	0
527	20230112	13650	13800	13850	13400	137786	1880891800	00	0.00	N	5	-150
528	20230111	13800	13300	13850	13300	255662	3494711150	00	0.00	N	2	550
529	20230110	13250	13650	13650	13250	185300	2486106300	00	0.00	N	5	-400
530	20230109	13650	13550	13750	13500	125311	1704994200	00	0.00	N	2	300
531	20230106	13350	13100	13550	13050	153290	2044363450	00	0.00	N	2	150
532	20230105	13200	13100	13400	12950	196761	2600532500	00	0.00	N	2	100
533	20230104	13100	12650	13200	12650	137659	1789703000	00	0.00	N	2	300
534	20230103	12800	12800	12950	12550	197052	2506980900	00	0.00	N	3	0
535	20230102	12800	13100	13300	12750	181336	2343560050	00	0.00	N	5	-200
536	20221229	13000	13250	13450	12900	287265	3763398000	00	0.00	N	5	-350
537	20221228	13350	13350	13600	13300	250362	3353967600	02	0.00	N	5	-100
538	20221227	13450	13200	13550	13200	432907	5789613750	00	0.00	N	2	150
539	20221226	13300	13400	13600	13000	260204	3473990200	00	0.00	N	5	-50
540	20221223	13350	14100	14100	13300	499705	6787622850	00	0.00	N	5	-900
541	20221222	14250	14250	14350	14100	270401	3845696350	00	0.00	N	2	200
542	20221221	14050	14200	14250	13950	207958	2928018650	00	0.00	N	5	-100
543	20221220	14150	14250	14700	13950	558929	7993623900	00	0.00	N	5	-50
544	20221219	14200	14250	14550	14200	133722	1915024650	00	0.00	N	2	150
545	20221216	14050	14100	14300	14050	135675	1916288900	00	0.00	N	5	-350
546	20221215	14400	14550	14600	14250	120320	1734737950	00	0.00	N	5	-200
547	20221214	14600	14550	14800	14500	160973	2358812900	00	0.00	N	2	150
548	20221213	14450	14450	14500	14250	155348	2232531100	00	0.00	N	2	200
549	20221212	14250	14450	14650	14200	132746	1912294750	00	0.00	N	5	-350
550	20221209	14600	14250	14700	14100	193885	2801984600	00	0.00	N	2	500
551	20221208	14100	14150	14450	14100	239180	3389375750	00	0.00	N	5	-100
552	20221207	14200	14200	14500	14150	138438	1978636900	00	0.00	N	5	-200
553	20221206	14400	14350	14800	14250	225214	3267723700	00	0.00	N	5	-150
554	20221205	14550	14050	14750	14000	339811	4906092550	00	0.00	N	2	550
555	20221202	14000	14150	14500	13800	269652	3790804000	00	0.00	N	5	-150
556	20221201	14150	14100	14400	14000	263721	3740583050	00	0.00	N	2	400
557	20221130	13750	13750	13850	13550	89553	1229258300	00	0.00	N	3	0
558	20221129	13750	13450	13900	13300	147752	2014270950	00	0.00	N	2	300
559	20221128	13450	13850	13850	13350	210016	2839028300	00	0.00	N	5	-400
560	20221125	13850	14100	14150	13850	78406	1094651000	00	0.00	N	5	-350
561	20221124	14200	14100	14250	13950	92257	1301695800	00	0.00	N	2	100
562	20221123	14100	13650	14100	13600	153990	2139068900	00	0.00	N	2	550
563	20221122	13550	13850	13900	13500	129555	1768834800	00	0.00	N	5	-150
564	20221121	13700	14150	14300	13550	274652	3801446900	00	0.00	N	5	-500
565	20221118	14200	14200	14450	14000	162860	2322098300	00	0.00	N	3	0
566	20221117	14200	14250	14500	14200	142860	2039025500	00	0.00	N	5	-200
567	20221116	14400	14650	14750	14300	150951	2182240000	00	0.00	N	5	-250
568	20221115	14650	14250	14700	14250	177171	2571180250	00	0.00	N	2	400
569	20221114	14250	14450	14600	14150	200106	2874176200	00	0.00	N	5	-200
570	20221111	14450	14200	14500	14000	359290	5133884800	00	0.00	N	2	750
571	20221110	13700	13750	13950	13550	165016	2273555150	00	0.00	N	5	-200
572	20221109	13900	14150	14150	13800	187642	2617153950	00	0.00	N	5	-50
573	20221108	13950	13700	13950	13600	208981	2884907950	00	0.00	N	2	450
574	20221107	13500	13300	13600	13250	186121	2503653800	00	0.00	N	2	300
575	20221104	13200	13450	13500	13000	187800	2474058500	00	0.00	N	5	-200
576	20221103	13400	13350	13600	13300	169079	2264876750	00	0.00	N	5	-300
577	20221102	13700	13250	13800	13250	160327	2176767250	00	0.00	N	2	250
578	20221101	13450	13150	13500	13100	177691	2361062000	00	0.00	N	2	250
579	20221031	13200	13400	13400	13050	146875	1936510650	00	0.00	N	2	150
580	20221028	13050	13250	13350	13000	138875	1825319950	00	0.00	N	5	-300
581	20221027	13350	13200	13450	13100	157427	2091905350	00	0.00	N	2	250
582	20221026	13100	13500	13500	13000	160618	2112083900	00	0.00	N	5	-250
583	20221025	13350	13400	13600	13300	102877	1383102850	00	0.00	N	5	-150
584	20221024	13500	13350	13650	13200	183537	2467965200	00	0.00	N	2	450
585	20221021	13050	13000	13250	12950	134792	1762143700	00	0.00	N	5	-50
586	20221020	13100	13300	13400	12950	186424	2451164950	00	0.00	N	5	-200
587	20221019	13300	13800	13850	13300	183113	2486965450	00	0.00	N	5	-450
588	20221018	13750	13550	13850	13300	179459	2441296850	00	0.00	N	2	450
589	20221017	13300	13050	13400	13000	122923	1622295900	00	0.00	N	5	-100
590	20221014	13400	13300	13550	13200	170429	2280658600	00	0.00	N	2	400
591	20221013	13000	13250	13350	12800	207733	2695369950	00	0.00	N	5	-450
592	20221012	13450	13300	13550	13050	175901	2336494650	00	0.00	N	2	150
593	20221011	13300	13900	13950	13200	314298	4237814700	00	0.00	N	5	-900
594	20221007	14200	14500	14500	14100	262633	3754797650	00	0.00	N	5	-450
595	20221006	14650	14550	14700	14350	174193	2527834350	00	0.00	N	2	250
596	20221005	14400	15300	15350	14300	234047	3419714150	00	0.00	N	5	-700
597	20221004	15100	14550	15100	14500	188063	2784301800	00	0.00	N	2	850
598	20220930	14250	14200	14700	14200	200171	2883147350	00	0.00	N	5	-250
599	20220929	14500	14850	15100	14450	200061	2963104150	00	0.00	N	3	0
600	20220928	14500	14700	15150	14300	257807	3769543700	00	0.00	N	5	-300
601	20220927	14800	14600	15050	14200	306317	4476923800	00	0.00	N	2	200
602	20220926	14600	15050	15400	14550	319204	4760493200	00	0.00	N	5	-700
603	20220923	15300	15300	15650	15100	198361	3044683000	00	0.00	N	5	-100
604	20220922	15400	15250	15450	15000	286167	4347859450	00	0.00	N	5	-150
605	20220921	15550	15550	15750	15300	209994	3254815250	00	0.00	N	5	-200
606	20220920	15750	15800	15900	15600	189798	2983879100	00	0.00	N	2	100
607	20220919	15650	16150	16200	15550	356379	5644363150	00	0.00	N	5	-550
608	20220916	16200	16600	16750	16100	380262	6222942500	00	0.00	N	5	-700
609	20220915	16900	17900	17900	16900	523392	9007009200	00	0.00	N	5	-1000
610	20220914	17900	17350	18250	17350	876268	15647575150	00	0.00	N	5	-50
611	20220913	17950	16750	18000	16650	1068769	18774184800	00	0.00	N	2	1950
612	20220908	16000	15850	16150	15800	205419	3286106050	00	0.00	N	2	300
613	20220907	15700	16300	16300	15650	218652	3465068100	00	0.00	N	5	-700
614	20220906	16400	16600	16950	16300	238022	3943652550	00	0.00	N	2	100
615	20220905	16300	16600	16850	16150	193366	3173980450	00	0.00	N	5	-350
616	20220902	16650	17200	17600	16650	373117	6367280650	00	0.00	N	5	-350
617	20220901	17000	16800	17250	16700	301110	5111001100	00	0.00	N	5	-100
618	20220831	17100	16750	17450	16700	438659	7497038000	00	0.00	N	2	200
619	20220830	16900	15350	17100	15350	695123	11525009200	00	0.00	N	2	1550
620	20220829	15350	15200	15500	15200	195649	3004019900	00	0.00	N	5	-450
621	20220826	15800	16150	16200	15800	160659	2566189100	00	0.00	N	5	-300
622	20220825	16100	15650	16150	15550	184294	2937126500	00	0.00	N	2	400
623	20220824	15700	15450	15700	15250	168902	2608721000	00	0.00	N	2	250
624	20220823	15450	15100	15550	15100	178857	2749863800	00	0.00	N	2	100
625	20220822	15350	15350	15650	15250	142717	2200030050	00	0.00	N	5	-300
626	20220819	15650	15950	16050	15650	132964	2095144850	00	0.00	N	5	-250
627	20220818	15900	16000	16150	15750	150806	2407134000	00	0.00	N	5	-150
628	20220817	16050	16300	16500	15900	214295	3446694350	00	0.00	N	5	-300
629	20220816	16350	16650	16700	16300	181281	2972500750	00	0.00	N	5	-250
630	20220812	16600	16800	16850	16450	153672	2552462000	00	0.00	N	5	-150
631	20220811	16750	16650	16900	16550	197743	3308676200	00	0.00	N	2	400
632	20220810	16350	16700	16700	16350	159132	2628373250	00	0.00	N	5	-400
633	20220809	16750	16600	16850	16400	160823	2679116600	00	0.00	N	5	-50
634	20220808	16800	16850	16900	16500	151285	2523543300	00	0.00	N	3	0
635	20220805	16800	16500	16950	16450	198491	3330222350	00	0.00	N	2	300
636	20220804	16500	16300	16650	16300	162508	2681462550	00	0.00	N	2	250
637	20220803	16250	16100	16450	16100	102947	1677417750	00	0.00	N	3	0
638	20220802	16250	16200	16350	15950	130009	2098925050	00	0.00	N	2	50
639	20220801	16200	16300	16300	16000	147901	2387106600	00	0.00	N	5	-100
640	20220729	16300	16450	16650	16150	167110	2736406500	00	0.00	N	5	-100
641	20220728	16400	16550	16550	16250	148734	2438942750	00	0.00	N	2	100
642	20220727	16300	15950	16500	15950	201512	3283965300	00	0.00	N	2	350
643	20220726	15950	15700	16100	15600	140781	2238430900	00	0.00	N	2	100
644	20220725	15850	15700	16400	15650	352625	5675895500	00	0.00	N	2	50
645	20220722	15800	15600	16250	15450	381616	6073452500	00	0.00	N	2	350
646	20220721	15450	15450	15650	15250	147762	2285547400	00	0.00	N	3	0
647	20220720	15450	15750	15750	15250	178132	2761506350	00	0.00	N	5	-50
648	20220719	15500	15300	15550	15100	125498	1933060650	00	0.00	N	2	100
649	20220718	15400	15350	15500	15200	186043	2859634800	00	0.00	N	2	250
650	20220715	15150	15350	15400	14900	159945	2415634250	00	0.00	N	3	0
651	20220714	15150	15050	15350	14800	179699	2716250700	00	0.00	N	2	100
652	20220713	15050	14800	15300	14750	251251	3792587200	00	0.00	N	2	400
653	20220712	14650	15000	15250	14550	341416	5054551350	00	0.00	N	5	-500
654	20220711	15150	14950	16150	14950	907494	14077356600	00	0.00	N	2	150
655	20220708	15000	15200	15200	14850	153875	2314622100	00	0.00	N	3	0
656	20220707	15000	14850	15150	14750	122632	1835399400	00	0.00	N	2	400
657	20220706	14600	14850	15200	14600	219666	3278520550	00	0.00	N	5	-450
658	20220705	15050	14250	15100	14250	249595	3704152650	00	0.00	N	2	900
659	20220704	14150	14350	14450	13800	210508	2976812950	00	0.00	N	3	0
660	20220701	14150	14400	14700	14050	160465	2295799750	00	0.00	N	5	-250
661	20220630	14400	14400	14650	14200	137359	1982342900	00	0.00	N	2	50
662	20220629	14350	14550	14650	14250	176417	2541894600	00	0.00	N	5	-450
663	20220628	14800	15000	15050	14700	104701	1554054650	00	0.00	N	5	-100
664	20220627	14900	14650	15250	14550	205222	3064256250	00	0.00	N	2	200
665	20220624	14700	13450	14800	13450	444358	6370988700	00	0.00	N	2	1300
666	20220623	13400	14300	14600	13400	426382	5952574900	00	0.00	N	5	-900
667	20220622	14300	15150	15600	14250	332643	4925927350	00	0.00	N	5	-700
668	20220621	15000	14850	15200	14550	204538	3044999750	00	0.00	N	2	150
669	20220620	14850	15600	15600	14750	235453	3545220800	00	0.00	N	5	-650
670	20220617	15500	15150	15600	15150	212030	3263682200	00	0.00	N	3	0
671	20220616	15500	16050	16100	15450	172439	2718944900	00	0.00	N	5	-150
672	20220615	15650	16150	16350	15650	227501	3606452850	00	0.00	N	5	-650
673	20220614	16300	15750	16300	15750	289815	4650855700	00	0.00	N	3	0
674	20220613	16300	16900	16900	16200	345479	5697744150	00	0.00	N	5	-950
675	20220610	17250	17150	17400	17100	101170	1745155950	00	0.00	N	5	-200
676	20220609	17450	17250	17450	17100	200771	3474527100	00	0.00	N	2	100
677	20220608	17350	17250	17600	17250	121150	2112135600	00	0.00	N	2	100
678	20220607	17250	17900	17900	17200	182403	3178934200	00	0.00	N	5	-700
679	20220603	17950	17900	18100	17800	106794	1913185400	00	0.00	N	2	100
680	20220602	17850	18200	18350	17800	199943	3603186450	00	0.00	N	5	-100
681	20220531	17950	17600	17950	17450	329562	5855437200	00	0.00	N	2	200
682	20220530	17750	17300	18200	17200	895004	15926434300	00	0.00	N	2	600
683	20220527	17150	17150	17300	17000	114067	1954209700	00	0.00	N	2	150
684	20220526	17000	17200	17550	16900	153953	2651134800	00	0.00	N	5	-200
685	20220525	17200	17000	17500	16800	186875	3221311600	00	0.00	N	2	250
686	20220524	16950	17550	17550	16950	170714	2930793300	00	0.00	N	5	-700
687	20220523	17650	17300	17800	17200	218644	3836694150	00	0.00	N	2	250
688	20220520	17400	17200	17450	17050	106596	1840422050	00	0.00	N	2	400
689	20220519	17000	16900	17350	16850	167373	2849970600	00	0.00	N	5	-250
690	20220518	17250	17500	17550	17050	128944	2224586400	00	0.00	N	5	-150
691	20220517	17400	17250	17550	17200	120072	2086164800	00	0.00	N	2	150
692	20220516	17250	17400	17600	17150	129705	2255289750	00	0.00	N	5	-150