KissMeData/080220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	15160	14920	15600	14740	2677182	40803001640	00	0.00	N	2	470
3	20250311	14690	13900	14790	13890	993254	14274450130	00	0.00	N	5	-120
4	20250310	14810	15080	15450	14810	1126178	17003894350	00	0.00	N	5	-310
5	20250307	15120	14200	15610	14100	5778642	87315324660	00	0.00	N	2	820
6	20250306	14300	15290	15480	14300	1271481	18625694490	00	0.00	N	5	-860
7	20250305	15160	15390	16000	14980	1290714	19763228960	00	0.00	N	5	-90
8	20250304	15250	15100	15850	14790	1044787	15981405635	00	0.00	N	5	-410
9	20250228	15660	15870	16150	15640	1355233	21483216560	00	0.00	N	5	-1020
10	20250227	16680	16320	17700	16320	6728671	115341609140	00	0.00	N	2	790
11	20250226	15890	15950	16660	15570	2308971	37224299920	00	0.00	N	2	130
12	20250225	15760	16160	16250	15510	1752441	27719696110	00	0.00	N	5	-620
13	20250224	16380	16600	16630	16100	1438120	23484438200	00	0.00	N	5	-580
14	20250221	16960	17070	17530	16960	1431295	24578873980	00	0.00	N	5	-340
15	20250220	17300	18620	18630	17120	2416780	43050197860	00	0.00	N	5	-1440
16	20250219	18740	18770	19360	18420	4431410	83584126970	00	0.00	N	2	120
17	20250218	18620	17950	19210	17930	9426517	177077300040	00	0.00	N	2	700
18	20250217	17920	18360	18690	17750	3360467	60818250960	00	0.00	N	2	170
19	20250214	17750	19860	20600	17660	13527879	262097530440	00	0.00	N	5	-70
20	20250213	17820	17380	18250	17090	7155277	128990826520	00	0.00	N	2	470
21	20250212	17350	18150	18290	17330	4554929	80904281390	00	0.00	N	5	-500
22	20250211	17850	17990	18990	17670	9098725	166642674250	00	0.00	N	2	150
23	20250210	17700	16610	18780	16300	17823923	314603311500	00	0.00	N	2	990
24	20250207	16710	14290	17520	13660	32318865	525832313530	00	0.00	N	2	2550
25	20250206	14160	14380	14530	13960	2367715	33742332790	00	0.00	N	2	130
26	20250205	14030	14010	14650	13750	5088798	72376847630	00	0.00	N	2	260
27	20250204	13770	13800	15300	13670	15900694	233175770050	00	0.00	N	2	470
28	20250203	13300	13820	13820	13120	1058199	14138946830	00	0.00	N	5	-760
29	20250131	14060	13900	14080	13580	1580240	21945014580	00	0.00	N	2	860
30	20250124	13200	13470	13470	13110	1438921	19031825380	00	0.00	N	5	-450
31	20250123	13650	13200	15180	13070	25128619	361209137460	00	0.00	N	2	580
32	20250122	13070	12780	13320	12520	7028874	91176843650	00	0.00	N	2	180
33	20250121	12890	12940	13550	12650	15697372	204428698950	00	0.00	N	2	190
34	20250120	12700	9860	12700	9700	26078022	304215090250	00	0.00	N	1	2930
35	20250117	9770	9810	9970	9630	472548	4615516230	00	0.00	N	5	-10
36	20250116	9780	9840	10070	9730	827207	8212955000	00	0.00	N	2	210
37	20250115	9570	9750	9970	9530	503903	4882444560	00	0.00	N	5	-120
38	20250114	9690	9600	9850	9530	436002	4232174500	00	0.00	N	2	170
39	20250113	9520	9790	9930	9450	509432	4907469280	00	0.00	N	5	-380
40	20250110	9900	10160	10430	9810	773797	7756304860	00	0.00	N	5	-140
41	20250109	10040	10650	10650	9990	1230178	12491967890	00	0.00	N	5	-370
42	20250108	10410	9650	10410	9590	1656472	16788948900	00	0.00	N	2	540
43	20250107	9870	10200	10250	9860	1044983	10455017590	00	0.00	N	5	-40
44	20250106	9910	9770	10200	9760	1604219	15983132350	00	0.00	N	2	240
45	20250103	9670	9210	9800	9120	1266268	12156397620	00	0.00	N	2	470
46	20250102	9200	8920	9220	8650	417397	3736646040	00	0.00	N	2	280
47	20241230	8920	8640	8960	8590	313073	2759053040	00	0.00	N	2	60
48	20241227	8860	8700	9250	8680	801712	7130808110	02	0.00	N	5	-140
49	20241226	9000	9170	9640	8950	947876	8735815260	00	0.00	N	5	-100
50	20241224	9100	9620	9650	9040	1094438	10177989730	00	0.00	N	5	-330
51	20241223	9430	8910	10220	8910	3773173	36653167270	00	0.00	N	2	700
52	20241220	8730	9190	9200	8650	422932	3745129190	00	0.00	N	5	-490
53	20241219	9220	9000	9350	8990	546998	5029630740	00	0.00	N	5	-300
54	20241218	9520	9550	9590	9320	575427	5427129510	00	0.00	N	5	-100
55	20241217	9620	9840	10020	9410	2939164	28532801560	00	0.00	N	2	450
56	20241216	9170	9360	9390	9090	419313	3890951640	00	0.00	N	3	0
57	20241213	9170	8960	9250	8830	448790	4079807310	00	0.00	N	2	280
58	20241212	8890	8940	9060	8650	720412	6390241290	00	0.00	N	2	120
59	20241211	8770	8220	8790	8120	451946	3890903400	00	0.00	N	2	550
60	20241210	8220	7730	8220	7730	397773	3205095560	00	0.00	N	2	450
61	20241209	7770	8080	8200	7710	489332	3874769310	00	0.00	N	5	-570
62	20241206	8340	8600	8630	8010	529312	4381142040	00	0.00	N	5	-300
63	20241205	8640	8800	8900	8620	288833	2530605660	00	0.00	N	5	-120
64	20241204	8760	8640	8830	8550	380453	3302513180	00	0.00	N	5	-180
65	20241203	8940	8650	8990	8650	346803	3072572270	00	0.00	N	2	290
66	20241202	8650	8900	8950	8650	345255	3019454840	00	0.00	N	5	-140
67	20241129	8790	9030	9070	8670	401231	3530140460	00	0.00	N	5	-280
68	20241128	9070	9150	9160	8970	287346	2608039160	00	0.00	N	5	-40
69	20241127	9110	9470	9470	9050	371189	3395550850	00	0.00	N	5	-310
70	20241126	9420	9400	9480	9270	334614	3129982270	00	0.00	N	2	80
71	20241125	9340	9630	9840	9340	1077778	10213219490	00	0.00	N	5	-170
72	20241122	9510	9420	9830	9420	404378	3901231290	00	0.00	N	2	110
73	20241121	9400	9720	9720	9400	387864	3695856010	00	0.00	N	5	-220
74	20241120	9620	9960	9960	9610	318070	3089952690	00	0.00	N	5	-180
75	20241119	9800	9890	9890	9700	230406	2256258900	00	0.00	N	5	-120
76	20241118	9920	9890	10190	9700	387521	3857829100	00	0.00	N	2	20
77	20241115	9900	9490	9930	9490	572269	5564199900	00	0.00	N	2	390
78	20241114	9510	9650	9820	9490	492269	4752433210	00	0.00	N	5	-140
79	20241113	9650	9910	10100	9650	438487	4318823520	00	0.00	N	5	-360
80	20241112	10010	10190	10300	9920	673602	6772373520	00	0.00	N	5	-430
81	20241111	10440	11200	11200	10430	649846	6910880590	00	0.00	N	5	-870
82	20241108	11310	11430	11740	11300	289280	3335654620	00	0.00	N	5	-20
83	20241107	11330	11460	11500	11060	364984	4105699330	00	0.00	N	5	-90
84	20241106	11420	12120	12180	11400	479136	5633185110	00	0.00	N	5	-580
85	20241105	12000	12010	12130	11910	186608	2240314540	00	0.00	N	5	-40
86	20241104	12040	11770	12110	11720	260610	3121783390	00	0.00	N	2	270
87	20241101	11770	11970	11970	11770	226559	2680772650	00	0.00	N	5	-350
88	20241031	12120	11800	12370	11680	405538	4875168020	00	0.00	N	2	100
89	20241030	12020	12200	12480	12000	272944	3328950910	00	0.00	N	5	-180
90	20241029	12200	12300	12300	11920	332113	4002005260	00	0.00	N	5	-160
91	20241028	12360	12070	12470	12030	262959	3227921230	00	0.00	N	2	290
92	20241025	12070	12170	12320	11960	273065	3306723810	00	0.00	N	5	-90
93	20241024	12160	12430	12500	12140	278510	3408422720	00	0.00	N	5	-460
94	20241023	12620	12160	12980	11970	786780	9881953180	00	0.00	N	2	460
95	20241022	12160	12930	12970	12140	359776	4473793420	00	0.00	N	5	-600
96	20241021	12760	12690	12970	12310	372368	4736942240	00	0.00	N	2	100
97	20241018	12660	13470	13470	12660	682707	8818808720	00	0.00	N	5	-840
98	20241017	13500	13540	13700	12990	609685	8073502580	00	0.00	N	2	240
99	20241016	13260	13210	13410	13110	543648	7186122660	00	0.00	N	5	-390
100	20241015	13650	13760	14650	13560	2617292	36927329920	00	0.00	N	2	220
101	20241014	13430	13100	13760	13070	663635	8950918860	00	0.00	N	2	350
102	20241011	13080	13170	13560	13020	434077	5768228060	00	0.00	N	5	-80
103	20241010	13160	13600	13780	13120	517419	6940802800	00	0.00	N	5	-210
104	20241008	13370	13690	13850	13350	478351	6454979040	00	0.00	N	5	-490
105	20241007	13860	13800	14080	13440	800862	11030578980	00	0.00	N	2	410
106	20241004	13450	13180	13650	13150	730701	9836845210	00	0.00	N	2	440
107	20241002	13010	13120	13320	12800	524898	6828663560	00	0.00	N	5	-240
108	20240930	13250	13720	13750	13250	738334	9854530700	00	0.00	N	5	-470
109	20240927	13720	14010	14340	13680	1708388	23907339040	00	0.00	N	5	-90
110	20240926	13810	13500	14950	13200	9507544	135733959090	00	0.00	N	2	1090
111	20240925	12720	12920	13430	12720	1280886	16770846820	00	0.00	N	2	100
112	20240924	12620	12400	12680	12390	426103	5344779330	00	0.00	N	2	240
113	20240923	12380	12290	12620	12170	447119	5549398070	00	0.00	N	5	-50
114	20240920	12430	12540	13160	12400	1344208	17043267400	00	0.00	N	2	360
115	20240919	12070	12390	12390	11790	877842	10596787090	00	0.00	N	5	-460
116	20240913	12530	13330	13430	12530	1143569	14747583880	00	0.00	N	5	-870
117	20240912	13400	12780	14790	12610	8559496	119533897180	00	0.00	N	2	1210
118	20240911	12190	12440	12550	12160	223260	2757377790	00	0.00	N	5	-250
119	20240910	12440	12360	12550	12150	323774	4007910150	00	0.00	N	2	80
120	20240909	12360	11400	12360	11390	415357	4987013900	00	0.00	N	2	580
121	20240906	11780	12100	12140	11610	297705	3510762870	00	0.00	N	5	-320
122	20240905	12100	12270	12570	12010	413728	5079197970	00	0.00	N	5	-150
123	20240904	12250	12100	12530	12080	326156	4007696090	00	0.00	N	5	-710
124	20240903	12960	13340	13390	12960	253119	3332648930	00	0.00	N	5	-370
125	20240902	13330	13780	13780	13320	272580	3657027990	00	0.00	N	5	-440
126	20240830	13770	13270	13770	13190	267767	3592861300	00	0.00	N	2	480
127	20240829	13290	13390	13490	13170	317267	4213468830	00	0.00	N	5	-620
128	20240828	13910	13720	13910	13430	336976	4606809880	00	0.00	N	2	230
129	20240827	13680	13710	13740	13390	174514	2375937830	00	0.00	N	5	-30
130	20240826	13710	14200	14230	13600	309430	4270812090	00	0.00	N	5	-290
131	20240823	14000	14060	14100	13840	227166	3170506370	00	0.00	N	5	-260
132	20240822	14260	14700	14790	14180	292363	4205960660	00	0.00	N	5	-410
133	20240821	14670	14810	14900	14480	435520	6390210930	00	0.00	N	5	-410
134	20240820	15080	14250	15470	14250	1499555	22603242380	00	0.00	N	2	1020
135	20240819	14060	14520	14520	14010	309363	4398328250	00	0.00	N	5	-470
136	20240816	14530	14990	15090	14320	653779	9621134960	00	0.00	N	5	-120
137	20240814	14650	14700	14850	14510	446632	6556764920	00	0.00	N	2	470
138	20240813	14180	14510	14510	14010	300660	4272051050	00	0.00	N	5	-170
139	20240812	14350	13900	14680	13830	580502	8372825550	00	0.00	N	2	560
140	20240809	13790	13800	14120	13630	530544	7354593870	00	0.00	N	2	500
141	20240808	13290	13000	13440	12970	268864	3543111040	00	0.00	N	5	-190
142	20240807	13480	13150	13740	13100	517694	6953070130	00	0.00	N	2	150
143	20240806	13330	12370	13390	12370	862132	11216316050	00	0.00	N	2	1160
144	20240805	12170	14180	14200	11700	1110343	14510384340	00	0.00	N	5	-2310
145	20240802	14480	15270	15270	14480	599179	8836228420	00	0.00	N	5	-1210
146	20240801	15690	16410	16650	15630	639564	10263454730	00	0.00	N	5	-10
147	20240731	15700	15250	15770	15050	456390	7035892310	00	0.00	N	2	310
148	20240730	15390	15810	15850	15370	327069	5081830840	00	0.00	N	5	-710
149	20240729	16100	15360	16100	15250	479418	7521866180	00	0.00	N	2	750
150	20240726	15350	15440	15550	15150	451411	6903386410	00	0.00	N	5	-80
151	20240725	15430	15710	15710	15320	562616	8712792070	00	0.00	N	5	-600
152	20240724	16030	15800	16230	15780	428946	6872848200	00	0.00	N	2	20
153	20240723	16010	16500	16650	15890	522853	8429624680	00	0.00	N	5	-220
154	20240722	16230	16600	16600	16040	511983	8298634170	00	0.00	N	5	-520
155	20240719	16750	16800	16920	16430	408042	6774437910	00	0.00	N	5	-170
156	20240718	16920	16510	16950	16260	739003	12287211460	00	0.00	N	5	-260
157	20240717	17180	17900	17900	17170	496078	8648148190	00	0.00	N	5	-750
158	20240716	17930	17720	17990	17320	536075	9424370560	00	0.00	N	2	210
159	20240715	17720	17250	17750	17080	698134	12135260880	00	0.00	N	2	500
160	20240712	17220	17380	17590	17200	661488	11468580850	00	0.00	N	5	-560
161	20240711	17780	17940	18290	17770	644163	11592399500	00	0.00	N	5	-110
162	20240710	17890	18380	18410	17810	717351	12901622530	00	0.00	N	5	-480
163	20240709	18370	18880	18950	18340	504619	9346958180	00	0.00	N	5	-220
164	20240708	18590	18180	18590	18090	509434	9379309050	00	0.00	N	2	410
165	20240705	18180	18630	18750	18170	572175	10505611560	00	0.00	N	5	-470
166	20240704	18650	18220	18800	18220	757968	14045470680	00	0.00	N	2	510
167	20240703	18140	18550	18650	18010	728001	13250226330	00	0.00	N	5	-480
168	20240702	18620	19070	19110	18600	461057	8635656620	00	0.00	N	5	-450
169	20240701	19070	18770	19910	18770	1107917	21461541640	00	0.00	N	2	310
170	20240628	18760	18600	19330	18500	647659	12163441810	00	0.00	N	2	110
171	20240627	18650	18750	18970	18650	482188	9048575200	00	0.00	N	5	-350
172	20240626	19000	19390	19490	18860	653097	12462083700	00	0.00	N	5	-120
173	20240625	19120	19050	19300	18410	1227416	23142002330	00	0.00	N	5	-480
174	20240624	19600	20500	20650	19600	1204999	23933557950	00	0.00	N	5	-1150
175	20240621	20750	21150	21200	20600	768063	15979408200	00	0.00	N	5	-550
176	20240620	21300	22150	22150	21300	800982	17271023300	00	0.00	N	5	-700
177	20240619	22000	22300	23250	21850	1830138	41232960200	00	0.00	N	2	150
178	20240618	21850	21700	22400	21700	969221	21341794700	00	0.00	N	2	400
179	20240617	21450	22000	22100	21450	512344	11105092550	00	0.00	N	5	-350
180	20240614	21800	22350	22500	21250	1325664	28920813600	00	0.00	N	5	-550
181	20240613	22350	22100	22950	21700	2853068	63591645200	00	0.00	N	2	700
182	20240612	21650	21400	21900	21300	1012441	21839461500	00	0.00	N	2	600
183	20240611	21050	21150	21200	20800	629431	13218004050	00	0.00	N	5	-300
184	20240610	21350	21500	21550	20950	591020	12498358700	00	0.00	N	5	-150
185	20240607	21500	21400	21750	21300	722364	15548473250	00	0.00	N	2	350
186	20240605	21150	21300	22650	21100	1975116	43070579500	00	0.00	N	2	250
187	20240604	20900	21650	21800	20850	828420	17489784150	00	0.00	N	5	-550
188	20240603	21450	21350	21800	21200	669796	14405872100	00	0.00	N	3	0
189	20240531	21450	21400	22000	21250	817759	17605900700	00	0.00	N	5	-200
190	20240530	21650	22350	22600	21500	1352793	29689312050	00	0.00	N	5	-1050
191	20240529	22700	21400	24300	21200	8155709	189457977700	00	0.00	N	2	1550
192	20240528	21150	21200	21200	20800	778921	16349952550	00	0.00	N	2	150
193	20240527	21000	20800	21100	20300	1054767	21928025250	00	0.00	N	2	300
194	20240524	20700	21900	21900	20650	1711104	36042136900	00	0.00	N	5	-1550
195	20240523	22250	22950	23100	22000	1144767	25630308850	00	0.00	N	5	-400
196	20240522	22650	22600	23000	22200	727098	16426093150	00	0.00	N	2	100
197	20240521	22550	23350	23400	22350	698878	15848815400	00	0.00	N	5	-500
198	20240520	23050	22850	23150	22450	694564	15789564850	00	0.00	N	2	300
199	20240517	22750	23450	23450	22700	609899	13972008000	00	0.00	N	5	-750
200	20240516	23500	23500	23850	23100	1470148	34567017050	00	0.00	N	2	600
201	20240514	22900	22100	23400	22050	1302298	29593938800	00	0.00	N	2	650
202	20240513	22250	22600	22950	22150	734683	16522534150	00	0.00	N	5	-200
203	20240510	22450	23350	23450	22300	992427	22468807000	00	0.00	N	5	-900
204	20240509	23350	23200	24200	22750	1352320	31684021450	00	0.00	N	2	250
205	20240508	23100	23300	23300	22550	964581	22042340650	00	0.00	N	5	-200
206	20240507	23300	23950	24200	23200	1599852	37813583000	00	0.00	N	2	100
207	20240503	23200	22750	25000	22450	7347751	176208646250	00	0.00	N	2	850
208	20240502	22350	22350	22600	22000	642301	14244326800	00	0.00	N	5	-100
209	20240430	22450	22800	23800	22350	1847228	42501457500	00	0.00	N	2	50
210	20240429	22400	22600	22900	22250	781584	17593414000	00	0.00	N	2	150
211	20240426	22250	22700	22850	22000	830968	18553458800	00	0.00	N	2	50
212	20240425	22200	22600	22950	22200	880142	19800567000	00	0.00	N	5	-1000
213	20240424	23200	22450	23650	22350	2629061	60771114600	00	0.00	N	2	1300
214	20240423	21900	22850	23150	21900	1203982	26985049200	00	0.00	N	5	-300
215	20240422	22200	22100	22650	21800	1115745	24615325200	00	0.00	N	5	-300
216	20240419	22500	23700	23700	22000	1555112	35211740700	00	0.00	N	5	-1400
217	20240418	23900	22900	24200	22500	1312040	30899111250	00	0.00	N	2	800
218	20240417	23100	23900	24050	23100	1121009	26474392700	00	0.00	N	5	-500
219	20240416	23600	24200	24600	23200	1329217	31520490800	00	0.00	N	5	-850
220	20240415	24450	24200	24600	23750	1451054	35012523400	00	0.00	N	5	-450
221	20240412	24900	25800	26100	24800	1625120	41170945400	00	0.00	N	5	-450
222	20240411	25350	24200	26150	24100	1711183	43195946900	00	0.00	N	2	700
223	20240409	24650	25250	25650	24650	1445543	36134094300	00	0.00	N	5	-600
224	20240408	25250	27100	27400	25250	2117988	55013452600	00	0.00	N	5	-1450
225	20240405	26700	27450	27700	26200	3014873	80861966450	00	0.00	N	5	-1750
226	20240404	28450	26900	28650	26700	7115341	198305553350	00	0.00	N	2	2150
227	20240403	26300	26950	27050	25800	3241133	85316243650	00	0.00	N	5	-1200
228	20240402	27500	28750	29650	26950	6801842	193686540150	00	0.00	N	5	-850
229	20240401	28350	30100	30300	28350	8314231	243792153300	00	0.00	N	5	-1150
230	20240329	29500	28600	30550	28100	18277350	538336927000	00	0.00	N	2	900
231	20240328	28600	23500	29000	23050	27918942	751967491800	00	0.00	N	2	5250
232	20240327	23350	23800	23850	23000	1589872	37055051900	00	0.00	N	5	-450
233	20240326	23800	24250	24600	23100	2914032	69197462300	00	0.00	N	5	-350
234	20240325	24150	25300	25600	24150	1862436	45612084100	00	0.00	N	5	-1100
235	20240322	25250	25600	25950	24950	1379207	35048611000	00	0.00	N	5	-300
236	20240321	25550	26600	26650	25500	1703145	43969524050	00	0.00	N	5	-350
237	20240320	25900	26150	27200	25800	4635254	123116472050	00	0.00	N	2	300
238	20240319	25600	25750	27150	25350	3249731	85010602700	00	0.00	N	3	0
239	20240318	25600	25400	25650	24550	1473979	37204770400	00	0.00	N	2	350
240	20240315	25250	25000	25550	24550	1267294	31723331850	00	0.00	N	5	-150
241	20240314	25400	25850	25950	25150	1247865	31667714900	00	0.00	N	5	-600
242	20240313	26000	27200	27600	25750	2257871	59924539800	00	0.00	N	5	-600
243	20240312	26600	26600	26850	25800	1639407	43057198150	00	0.00	N	3	0
244	20240311	26600	25250	27000	24950	2562666	66588012500	00	0.00	N	2	400
245	20240308	26200	27450	27750	25700	2789815	74067557300	00	0.00	N	5	-650
246	20240307	26850	28550	28750	26800	2748019	76030965600	00	0.00	N	5	-1150
247	20240306	28000	27500	28300	26800	2520547	69625803500	00	0.00	N	2	150
248	20240305	27850	29550	29700	27750	3297117	93194897300	00	0.00	N	5	-1400
249	20240304	29250	27500	29500	27500	7137102	205531129350	00	0.00	N	2	2150
250	20240229	27100	25600	27350	25400	3737406	99114565250	00	0.00	N	2	900
251	20240228	26200	27300	27600	26050	3276469	86909301300	00	0.00	N	5	-1100
252	20240227	27300	27200	28250	26350	4641697	126630936650	00	0.00	N	5	-250
253	20240226	27550	28300	29250	27200	3653133	102355634050	00	0.00	N	5	-750
254	20240223	28300	31000	32250	28000	7463451	225367980400	00	0.00	N	5	-1550
255	20240222	29850	30150	30500	28950	6401965	189012782700	00	0.00	N	2	500
256	20240221	29350	28750	30200	28700	4577728	133955648650	00	0.00	N	5	-850
257	20240220	30200	31100	31250	29450	3588051	107931921850	00	0.00	N	5	-800
258	20240219	31000	28950	31700	28900	6074552	185959292750	00	0.00	N	2	900
259	20240216	30100	32000	32050	30050	5809749	178689508550	00	0.00	N	5	-1900
260	20240215	32000	33500	34200	31500	7816143	253625533850	00	0.00	N	5	-300
261	20240214	32300	28950	33400	28850	17882324	569059465550	00	0.00	N	2	2400
262	20240213	29900	31300	31950	29450	7963162	244691245450	00	0.00	N	3	0
263	20240208	29900	28450	30750	28150	12406815	368407964000	00	0.00	N	2	2000
264	20240207	27900	26750	28550	25850	10010841	275526597850	00	0.00	N	2	450
265	20240206	27450	24650	29200	22200	27558968	708576729350	00	0.00	N	2	2950
266	20240205	24500	27150	27250	23750	7562514	191337117650	00	0.00	N	5	-3150
267	20240202	27650	28500	29150	27250	6558669	184075382900	00	0.00	N	2	50
268	20240201	27600	26600	27600	25200	9145881	241754925900	00	0.00	N	2	1700
269	20240131	25900	27600	29450	25700	9375748	257760442850	00	0.00	N	5	-2550
270	20240130	28450	29850	30150	27700	6892692	198991497350	00	0.00	N	5	-1800
271	20240129	30250	31200	31700	27350	11645629	344072181550	00	0.00	N	5	-900
272	20240126	31150	31000	34000	30350	13351274	425134454700	00	0.00	N	5	-2850
273	20240125	34000	35150	38550	32950	25005876	906847596900	00	0.00	N	2	200
274	20240124	33800	31050	34850	29550	15327485	492900380800	00	0.00	N	2	3100
275	20240123	30700	29800	32350	28050	18596178	565875346500	00	0.00	N	3	0
276	20240122	30700	27900	31600	27550	25971068	781317248850	00	0.00	N	2	4450
277	20240119	26250	23150	26950	21900	38373068	951979619550	00	0.00	N	2	5000
278	20240118	21250	21200	22200	19920	9102534	192589667480	00	0.00	N	5	-400
279	20240117	21650	22650	23300	21250	10533366	233891851850	00	0.00	N	5	-800
280	20240116	22450	21500	23000	20450	17266820	373917953750	00	0.00	N	2	1300
281	20240115	21150	17840	21250	17510	22329970	445341043870	00	0.00	N	2	3100
282	20240112	18050	17300	18430	17250	7206350	129622130260	00	0.00	N	2	170
283	20240111	17880	19860	19860	17770	9821923	180215230660	00	0.00	N	5	-1980
284	20240110	19860	20350	20550	19200	7702107	153143324760	00	0.00	N	3	0
285	20240109	19860	20150	22000	19230	24553660	507853388670	00	0.00	N	2	780
286	20240108	19080	19150	19880	18030	10768548	203522937410	00	0.00	N	2	560
287	20240105	18520	17930	19260	17480	15036054	277580483230	00	0.00	N	2	480
288	20240104	18040	17800	21450	17300	37654960	722483396080	00	0.00	N	2	240
289	20240103	17800	16500	18480	16300	19584016	342613732990	00	0.00	N	2	1100
290	20240102	16700	13370	16990	13150	24147852	367731469940	00	0.00	N	2	3000
291	20231228	13700	13650	13740	13250	3540228	47857099260	00	0.00	N	3	0
292	20231227	13700	13610	13960	13450	3928494	53561636310	02	0.00	N	2	130
293	20231226	13570	12650	14470	12570	15037755	204558471020	00	0.00	N	2	880
294	20231222	12690	13240	13250	12500	6227647	80219870280	00	0.00	N	3	0
295	20231221	12690	11800	12800	11700	5562007	68249169030	00	0.00	N	2	610
296	20231220	12080	12120	12520	11910	4344661	52924368360	00	0.00	N	5	-170
297	20231219	12250	12540	13190	11800	12793132	160987554680	00	0.00	N	5	-180
298	20231218	12430	11680	12430	11310	7878875	92940898670	00	0.00	N	2	850
299	20231215	11580	11300	11810	10820	6276555	71604341140	00	0.00	N	2	170
300	20231214	11410	12300	12300	10600	12117840	137205426360	00	0.00	N	5	-630
301	20231213	12040	12900	13500	11720	11896441	146112090570	00	0.00	N	5	-360
302	20231212	12400	11600	13910	11560	29726836	387460264800	00	0.00	N	2	1200
303	20231211	11200	11360	11660	10870	11191879	126455266970	00	0.00	N	5	-80
304	20231208	11280	9300	11620	9020	36652968	395753199800	00	0.00	N	2	2340
305	20231207	8940	8280	9260	8100	13992082	122902589380	00	0.00	N	2	490
306	20231206	8450	7670	8650	7650	25087706	207129914240	00	0.00	N	2	1040
307	20231205	7410	7580	7970	6960	12438286	93456247440	00	0.00	N	2	80
308	20231204	7330	7120	7490	6930	6099686	44226557960	00	0.00	N	2	270
309	20231201	7060	7450	7460	6860	7914579	56422320970	00	0.00	N	5	-710
310	20231130	7770	7350	7830	7330	2735949	20894623800	00	0.00	N	2	350
311	20231129	7420	7000	7420	6850	3861774	27918338090	00	0.00	N	2	620
312	20231128	6800	7090	7090	6700	2419371	16506987610	00	0.00	N	5	-110
313	20231127	6910	6370	7400	6310	25194780	174099498680	00	0.00	N	2	720
314	20231124	6190	5960	6520	5730	16013038	99856871730	00	0.00	N	2	290
315	20231123	5900	5390	6340	5340	25542768	153532603550	00	0.00	N	2	550
316	20231122	5350	5000	5460	4960	2803078	14788483220	00	0.00	N	2	220
317	20231121	5130	5300	5310	5120	1261386	6559075310	00	0.00	N	5	-100
318	20231120	5230	5250	5270	5080	1901330	9873439660	00	0.00	N	2	70
319	20231117	5160	5080	5320	4920	5046859	25928836495	00	0.00	N	2	100
320	20231116	5060	4830	5150	4740	5281114	26435992485	00	0.00	N	2	235
321	20231115	4825	4780	4850	4695	2262403	10827729000	00	0.00	N	2	180
322	20231114	4645	4565	4650	4550	681532	3144380415	00	0.00	N	2	120
323	20231113	4525	4665	4740	4465	998719	4570298990	00	0.00	N	5	-95
324	20231110	4620	4600	4720	4450	1736145	7957184595	00	0.00	N	5	-80
325	20231109	4700	4785	4830	4700	1260750	6008537105	00	0.00	N	5	-100
326	20231108	4800	4970	5030	4800	1884089	9232976995	00	0.00	N	5	-125
327	20231107	4925	4870	5090	4780	5086650	25231041615	00	0.00	N	2	30
328	20231106	4895	4900	5130	4825	8385480	41844136815	00	0.00	N	2	60
329	20231103	4835	4935	5000	4805	5538548	27135604840	00	0.00	N	5	-85
330	20231102	4920	4150	5170	4150	25797652	127081996980	00	0.00	N	2	900
331	20231101	4020	4010	4075	3990	86035	346738360	00	0.00	N	2	50
332	20231031	3970	4105	4160	3950	238851	962447350	00	0.00	N	5	-115
333	20231030	4085	4035	4090	4005	93432	379452770	00	0.00	N	2	25
334	20231027	4060	4045	4105	3970	178876	723262285	00	0.00	N	2	50
335	20231026	4010	4035	4060	3980	191843	768282470	00	0.00	N	5	-105
336	20231025	4115	4180	4205	4100	206772	857446275	00	0.00	N	5	-65
337	20231024	4180	3940	4180	3925	413400	1680912780	00	0.00	N	2	260
338	20231023	3920	3900	3995	3900	138977	546279700	00	0.00	N	5	-35
339	20231020	3955	4005	4020	3900	247102	974006520	00	0.00	N	5	-105
340	20231019	4060	4150	4150	4025	173675	706097295	00	0.00	N	5	-130
341	20231018	4190	4220	4340	4140	293006	1242742345	00	0.00	N	5	-40
342	20231017	4230	4130	4240	4125	183835	767528790	00	0.00	N	2	110
343	20231016	4120	4170	4190	4040	210819	862131340	00	0.00	N	5	-90
344	20231013	4210	4185	4245	4150	188707	791827055	00	0.00	N	2	5
345	20231012	4205	4150	4215	4140	183511	767086375	00	0.00	N	2	65
346	20231011	4140	4045	4175	4045	226579	935731460	00	0.00	N	2	140
347	20231010	4000	4090	4130	3975	205704	833805085	00	0.00	N	5	-50
348	20231006	4050	3905	4050	3905	119827	480505070	00	0.00	N	2	110
349	20231005	3940	3930	4065	3925	260975	1041682705	00	0.00	N	2	40
350	20231004	3900	4015	4050	3900	276402	1097090845	00	0.00	N	5	-180
351	20230927	4080	4010	4115	4010	155050	628468450	00	0.00	N	3	0
352	20230926	4080	4200	4220	4075	158489	651059915	00	0.00	N	5	-120
353	20230925	4200	4155	4250	4150	117773	495338860	00	0.00	N	5	-5
354	20230922	4205	4150	4270	4130	226520	950330290	00	0.00	N	2	35
355	20230921	4170	4250	4290	4140	279954	1172330035	00	0.00	N	5	-130
356	20230920	4300	4335	4380	4260	155739	668057560	00	0.00	N	5	-35
357	20230919	4335	4380	4430	4325	190386	830779500	00	0.00	N	5	-45
358	20230918	4380	4475	4485	4370	239161	1053645645	00	0.00	N	5	-130
359	20230915	4510	4550	4575	4470	305259	1377740835	00	0.00	N	5	-10
360	20230914	4520	4365	4535	4360	355558	1591390385	00	0.00	N	2	160
361	20230913	4360	4375	4495	4325	329432	1451569090	00	0.00	N	5	-20
362	20230912	4380	4430	4480	4360	216090	952201800	00	0.00	N	5	-15
363	20230911	4395	4470	4490	4390	268126	1183291445	00	0.00	N	5	-90
364	20230908	4485	4520	4600	4400	510716	2288302550	00	0.00	N	5	-60
365	20230907	4545	4410	4600	4350	575873	2579052280	00	0.00	N	2	95
366	20230906	4450	4540	4575	4440	272391	1225554130	00	0.00	N	5	-50
367	20230905	4500	4475	4575	4450	228514	1027829025	00	0.00	N	5	-5
368	20230904	4505	4620	4620	4450	386461	1740810880	00	0.00	N	5	-70
369	20230901	4575	4395	4620	4395	977392	4449609915	00	0.00	N	2	145
370	20230831	4430	4485	4500	4380	289185	1285689290	00	0.00	N	5	-15
371	20230830	4445	4425	4530	4415	596658	2671148710	00	0.00	N	2	30
372	20230829	4415	4225	4780	4220	2785463	12642016895	00	0.00	N	2	190
373	20230828	4225	4245	4270	4175	126059	531278335	00	0.00	N	2	20
374	20230825	4205	4200	4240	4155	222922	932576740	00	0.00	N	5	-80
375	20230824	4285	4250	4370	4220	479397	2067044615	00	0.00	N	2	125
376	20230823	4160	4115	4215	4080	177822	740416940	00	0.00	N	2	50
377	20230822	4110	4235	4325	4105	305223	1281643180	00	0.00	N	5	-100
378	20230821	4210	4315	4335	4205	242403	1028788205	00	0.00	N	5	-105
379	20230818	4315	4090	4395	4070	429567	1843088455	00	0.00	N	2	145
380	20230817	4170	4090	4195	3985	226087	921733280	00	0.00	N	2	20
381	20230816	4150	4125	4275	4125	309990	1299356850	00	0.00	N	5	-70
382	20230814	4220	4160	4240	4150	186672	780976025	00	0.00	N	5	-30
383	20230811	4250	4235	4340	4235	157123	673374655	00	0.00	N	2	15
384	20230810	4235	4260	4260	4190	173360	730774360	00	0.00	N	5	-65
385	20230809	4300	4210	4335	4210	135669	581502950	00	0.00	N	2	60
386	20230808	4240	4385	4400	4230	235431	1009397090	00	0.00	N	5	-85
387	20230807	4325	4290	4370	4220	180958	778807250	00	0.00	N	2	5
388	20230804	4320	4340	4365	4275	157615	680274535	00	0.00	N	5	-30
389	20230803	4350	4400	4400	4205	372254	1602303400	00	0.00	N	5	-70
390	20230802	4420	4600	4600	4400	371526	1663793615	00	0.00	N	5	-200
391	20230801	4620	4500	4620	4490	406428	1847236965	00	0.00	N	2	95
392	20230731	4525	4585	4615	4495	508461	2314268320	00	0.00	N	5	-30
393	20230728	4555	4465	4590	4430	379861	1713825405	00	0.00	N	2	135
394	20230727	4420	4125	4500	4125	585346	2559847565	00	0.00	N	2	220
395	20230726	4200	4475	4490	4125	1048952	4440195330	00	0.00	N	5	-310
396	20230725	4510	4575	4675	4480	495722	2251033780	00	0.00	N	5	-115
397	20230724	4625	4660	4670	4545	399817	1837335055	00	0.00	N	5	-55
398	20230721	4680	4750	4775	4670	454974	2138861105	00	0.00	N	5	-195
399	20230720	4875	4800	4910	4790	278726	1348663730	00	0.00	N	2	5
400	20230719	4870	5040	5070	4820	508760	2487714465	00	0.00	N	5	-130
401	20230718	5000	5120	5130	4955	501576	2510575740	00	0.00	N	5	-90
402	20230717	5090	4940	5140	4895	848976	4303444370	00	0.00	N	2	120
403	20230714	4970	5030	5120	4940	1570705	7896735535	00	0.00	N	5	-15
404	20230713	4985	4830	5230	4775	3400051	17105489535	00	0.00	N	2	200
405	20230712	4785	4660	4790	4650	386603	1830541530	00	0.00	N	2	130
406	20230711	4655	4540	4655	4540	356793	1646078120	00	0.00	N	2	150
407	20230710	4505	4600	4605	4490	530063	2404219200	00	0.00	N	5	-125
408	20230707	4630	4610	4720	4600	668731	3104455360	00	0.00	N	5	-140
409	20230706	4770	4905	4945	4735	754718	3641067870	00	0.00	N	5	-240
410	20230705	5010	5150	5250	4985	702881	3594087885	00	0.00	N	5	-140
411	20230704	5150	5030	5170	5010	507917	2592944410	00	0.00	N	2	80
412	20230703	5070	5020	5120	4990	452804	2297996070	00	0.00	N	2	120
413	20230630	4950	5000	5000	4850	356673	1755902960	00	0.00	N	5	-60
414	20230629	5010	5050	5090	4985	434010	2185952865	00	0.00	N	5	-20
415	20230628	5030	5160	5180	5000	361365	1835510850	00	0.00	N	5	-60
416	20230627	5090	5170	5200	5060	519410	2656443060	00	0.00	N	2	30
417	20230626	5060	4930	5060	4850	319815	1592338975	00	0.00	N	2	110
418	20230623	4950	5000	5080	4850	390130	1941364515	00	0.00	N	5	-30
419	20230622	4980	4955	5070	4950	336948	1682170835	00	0.00	N	5	-40
420	20230621	5020	5130	5220	5020	427226	2179459690	00	0.00	N	5	-130
421	20230620	5150	5220	5230	5040	647990	3307902040	00	0.00	N	5	-110
422	20230619	5260	5260	5300	5140	548445	2866939650	00	0.00	N	5	-20
423	20230616	5280	5420	5440	5260	741571	3937497920	00	0.00	N	5	-130
424	20230615	5410	5370	5530	5330	1820682	9897931750	00	0.00	N	2	80
425	20230614	5330	5340	5450	5280	1107350	5948752800	00	0.00	N	2	10
426	20230613	5320	5390	5470	5300	1105744	5934044210	00	0.00	N	2	10
427	20230612	5310	5340	5350	5240	515439	2728976170	00	0.00	N	2	40
428	20230609	5270	5270	5320	5180	745287	3923747320	00	0.00	N	2	30
429	20230608	5240	5100	5290	5100	772725	4019364030	00	0.00	N	2	60
430	20230607	5180	5180	5300	5170	589087	3078034890	00	0.00	N	5	-40
431	20230605	5220	5220	5300	5150	468101	2442002720	00	0.00	N	3	0
432	20230602	5220	5300	5390	5190	993008	5259626950	00	0.00	N	5	-20
433	20230601	5240	5170	5270	5150	507466	2639699800	00	0.00	N	2	10
434	20230531	5230	5320	5430	5170	1528253	8077951760	00	0.00	N	5	-140
435	20230530	5370	5600	5660	5370	3112119	17220318690	00	0.00	N	5	-100
436	20230526	5470	5360	5560	5250	5805731	31633420830	00	0.00	N	2	210
437	20230525	5260	5330	5530	5230	4534079	24471428230	00	0.00	N	2	120
438	20230524	5140	5160	5300	5140	975968	5075950560	00	0.00	N	5	-110
439	20230523	5250	5320	5380	5210	1391937	7378343420	00	0.00	N	2	20
440	20230522	5230	5300	5430	5180	3675851	19460617930	00	0.00	N	5	-20
441	20230519	5250	5010	5570	4950	12926702	69127748925	00	0.00	N	2	365
442	20230518	4885	4790	5020	4775	1177224	5774500165	00	0.00	N	2	175
443	20230517	4710	4600	4715	4560	225733	1055488010	00	0.00	N	2	90
444	20230516	4620	4730	4835	4605	327117	1542743590	00	0.00	N	3	0
445	20230515	4620	4700	4700	4550	319333	1467734600	00	0.00	N	5	-85
446	20230512	4705	4760	4760	4660	212688	999630095	00	0.00	N	5	-60
447	20230511	4765	4860	4905	4730	339908	1637366440	00	0.00	N	5	-35
448	20230510	4800	4895	4960	4790	270869	1312916320	00	0.00	N	5	-120
449	20230509	4920	4960	4980	4855	263391	1292179720	00	0.00	N	5	-40
450	20230508	4960	4815	5030	4790	675855	3319460765	00	0.00	N	2	255
451	20230504	4705	4835	4835	4645	375347	1760830705	00	0.00	N	5	-130
452	20230503	4835	4680	4880	4665	421103	2024295065	00	0.00	N	2	80
453	20230502	4755	4635	4790	4635	329063	1560589985	00	0.00	N	2	120
454	20230428	4635	4820	4835	4625	467090	2198052515	00	0.00	N	5	-160
455	20230427	4795	4750	4815	4660	447854	2123964630	00	0.00	N	2	15
456	20230426	4780	4715	4920	4715	641930	3090359040	00	0.00	N	5	-20
457	20230425	4800	4835	4925	4700	706017	3385476675	00	0.00	N	5	-105
458	20230424	4905	5100	5140	4905	608864	3026479240	00	0.00	N	5	-185
459	20230421	5090	5020	5340	5020	1176529	6106585800	00	0.00	N	2	60
460	20230420	5030	5180	5230	5010	832381	4228104920	00	0.00	N	5	-200
461	20230419	5230	5160	5290	5150	709193	3698394370	00	0.00	N	2	90
462	20230418	5140	5350	5370	5110	1040088	5387368880	00	0.00	N	5	-180
463	20230417	5320	5300	5330	5180	719112	3780517470	00	0.00	N	2	20
464	20230414	5300	5410	5450	5270	785360	4185746900	00	0.00	N	5	-80
465	20230413	5380	5510	5530	5300	808746	4338153270	00	0.00	N	5	-130
466	20230412	5510	5660	5700	5460	1134121	6275094630	00	0.00	N	5	-150
467	20230411	5660	5630	5790	5570	3255968	18526821890	00	0.00	N	2	180
468	20230410	5480	5690	5730	5410	1366931	7569816700	00	0.00	N	5	-210
469	20230407	5690	5630	5870	5540	3090102	17624876990	00	0.00	N	2	220
470	20230406	5470	5620	5640	5400	1285524	7048711040	00	0.00	N	5	-190
471	20230405	5660	5550	5840	5540	2500178	14271171330	00	0.00	N	2	130
472	20230404	5530	5750	5830	5510	2054121	11576025880	00	0.00	N	5	-330
473	20230403	5860	5840	5950	5550	4795874	27774952700	00	0.00	N	2	50
474	20230331	5810	6380	6410	5810	7093100	43233385330	00	0.00	N	5	-270
475	20230330	6080	5790	6600	5720	26613008	165587864780	00	0.00	N	2	450
476	20230329	5630	6090	6180	5580	13711648	80676033460	00	0.00	N	2	200
477	20230328	5430	5400	5490	5300	4748753	26182613910	00	0.00	N	2	20
478	20230327	5410	5390	5430	5200	2996399	15936797190	00	0.00	N	2	60
479	20230324	5350	5140	5550	5120	12163306	65204570220	00	0.00	N	2	300
480	20230323	5050	5100	5160	4995	1332977	6778134520	00	0.00	N	5	-150
481	20230322	5200	5180	5230	5060	2131839	10978171890	00	0.00	N	2	120
482	20230321	5080	5180	5190	4995	1304102	6631535630	00	0.00	N	5	-50
483	20230320	5130	5080	5250	4985	2443485	12614563880	00	0.00	N	2	50
484	20230317	5080	5190	5330	5060	5868863	30371110960	00	0.00	N	2	40
485	20230316	5040	4760	5320	4740	12069165	61516468000	00	0.00	N	2	220
486	20230315	4820	4550	5110	4510	10496813	51013161910	00	0.00	N	2	460
487	20230314	4360	4640	4640	4355	823832	3659306810	00	0.00	N	5	-300
488	20230313	4660	4630	4730	4535	673772	3117918070	00	0.00	N	5	-75
489	20230310	4735	4890	4930	4725	1076890	5164832685	00	0.00	N	5	-240
490	20230309	4975	5090	5240	4955	1840573	9351393495	00	0.00	N	5	-65
491	20230308	5040	4920	5170	4840	3792415	19015474785	00	0.00	N	2	115
492	20230307	4925	5030	5070	4850	1551777	7704085420	00	0.00	N	5	-135
493	20230306	5060	4950	5370	4900	7878822	40601031290	00	0.00	N	2	270
494	20230303	4790	4820	4845	4755	794655	3806999360	00	0.00	N	2	35
495	20230302	4755	4750	4875	4750	1259173	6046314030	00	0.00	N	5	-15
496	20230228	4770	4800	4915	4760	1627648	7866644260	00	0.00	N	5	-25
497	20230227	4795	4920	4965	4710	1537565	7408974040	00	0.00	N	5	-185
498	20230224	4980	5270	5520	4955	15843074	83420891170	00	0.00	N	2	150
499	20230223	4830	4855	4930	4700	2147941	10515441490	00	0.00	N	2	25
500	20230222	4805	4780	4860	4750	1123010	5393561050	00	0.00	N	5	-85
501	20230221	4890	5010	5180	4870	4173114	20934840855	00	0.00	N	5	-105
502	20230220	4995	5000	5050	4780	2114950	10392634175	00	0.00	N	5	-5
503	20230217	5000	4965	5080	4900	2288527	11422128720	00	0.00	N	5	-100
504	20230216	5100	5090	5130	4870	4467237	22372129945	00	0.00	N	5	-60
505	20230215	5160	5110	5250	5010	9003429	46017061710	00	0.00	N	2	20
506	20230214	5140	4310	5340	4305	48667272	244121100540	00	0.00	N	2	880
507	20230213	4260	4215	4310	4150	452101	1906746690	00	0.00	N	2	10
508	20230210	4250	4345	4395	4245	593821	2549571605	00	0.00	N	5	-85
509	20230209	4335	4320	4345	4220	636090	2726663505	00	0.00	N	2	25
510	20230208	4310	4230	4320	4200	868692	3710096740	00	0.00	N	2	115
511	20230207	4195	4100	4260	4100	977129	4113915355	00	0.00	N	2	85
512	20230206	4110	4165	4195	4085	397732	1645148255	00	0.00	N	5	-55
513	20230203	4165	4195	4200	4150	449158	1874166180	00	0.00	N	5	-20
514	20230202	4185	4190	4300	4145	1123760	4716228025	00	0.00	N	2	105
515	20230201	4080	4110	4185	4065	712477	2934592745	00	0.00	N	2	20
516	20230131	4060	4030	4145	4030	415895	1698244730	00	0.00	N	5	-25
517	20230130	4085	4160	4160	4035	476385	1942218240	00	0.00	N	5	-20
518	20230127	4105	4095	4135	4080	485722	1997799960	00	0.00	N	2	40
519	20230126	4065	4110	4155	4045	401909	1634998595	00	0.00	N	5	-40
520	20230125	4105	4100	4170	4040	960931	3936680150	00	0.00	N	2	105
521	20230120	4000	4055	4110	3980	1113233	4506884780	00	0.00	N	5	-20
522	20230119	4020	3875	4035	3820	1041369	4136671085	00	0.00	N	2	115
523	20230118	3905	3915	3940	3855	254712	989587545	00	0.00	N	5	-10
524	20230117	3915	3920	4085	3885	914439	3641383300	00	0.00	N	5	-10
525	20230116	3925	3945	3965	3920	189240	744849765	00	0.00	N	5	-5
526	20230113	3930	3935	3970	3925	170589	672602075	00	0.00	N	3	0
527	20230112	3930	4000	4000	3920	296299	1168486395	00	0.00	N	5	-45
528	20230111	3975	4005	4055	3945	574978	2303239720	00	0.00	N	2	10
529	20230110	3965	3955	4035	3925	695796	2772221315	00	0.00	N	2	10
530	20230109	3955	3960	3990	3910	640320	2533379035	00	0.00	N	2	50
531	20230106	3905	3885	4020	3845	1114603	4386743165	00	0.00	N	2	20
532	20230105	3885	3905	3930	3840	679292	2638191385	00	0.00	N	2	5
533	20230104	3880	3610	4135	3600	7073549	28138423385	00	0.00	N	2	235
534	20230103	3645	3505	3785	3450	1689794	6189948440	00	0.00	N	2	100
535	20230102	3545	3580	3630	3500	340320	1210266920	00	0.00	N	5	-35
536	20221229	3580	3720	3720	3530	452764	1633645205	00	0.00	N	5	-130
537	20221228	3710	3735	3770	3700	262376	975995800	02	0.00	N	5	-65
538	20221227	3775	3710	3800	3705	276280	1038952515	00	0.00	N	2	25
539	20221226	3750	3815	3830	3735	293321	1106427255	00	0.00	N	5	-30
540	20221223	3780	3875	3920	3780	561475	2149346470	00	0.00	N	5	-175
541	20221222	3955	4015	4240	3950	4066918	16806743085	00	0.00	N	2	65
542	20221221	3890	3970	3980	3835	364250	1420092240	00	0.00	N	5	-35
543	20221220	3925	3995	4070	3920	468031	1864602050	00	0.00	N	5	-85
544	20221219	4010	4025	4150	3985	720036	2926747010	00	0.00	N	5	-60
545	20221216	4070	4030	4110	3970	803819	3244397705	00	0.00	N	5	-20
546	20221215	4090	4070	4250	4050	3977667	16507523175	00	0.00	N	3	0
547	20221214	4090	3770	4450	3755	16947320	71584415735	00	0.00	N	2	340
548	20221213	3750	3790	3835	3745	128653	485121735	00	0.00	N	5	-20
549	20221212	3770	3735	3960	3700	460769	1753151650	00	0.00	N	3	0
550	20221209	3770	3745	3835	3735	95878	360442080	00	0.00	N	2	30
551	20221208	3740	3780	3800	3735	131872	494665615	00	0.00	N	5	-60
552	20221207	3800	3800	3825	3765	145272	551152585	00	0.00	N	5	-40
553	20221206	3840	3835	3850	3815	121324	464682050	00	0.00	N	5	-35
554	20221205	3875	3880	3920	3850	113925	442500175	00	0.00	N	2	5
555	20221202	3870	3890	3935	3850	125996	488232290	00	0.00	N	5	-40
556	20221201	3910	3965	3970	3895	189546	744577100	00	0.00	N	2	40
557	20221130	3870	3850	3970	3805	169969	656467195	00	0.00	N	2	20
558	20221129	3850	3800	3850	3775	92713	354531110	00	0.00	N	2	30
559	20221128	3820	3920	3925	3805	241407	925304260	00	0.00	N	5	-115
560	20221125	3935	3975	3975	3925	116310	458499160	00	0.00	N	5	-45
561	20221124	3980	3930	3980	3920	183449	725508775	00	0.00	N	2	65
562	20221123	3915	3875	3925	3875	136028	531859300	00	0.00	N	2	60
563	20221122	3855	3850	3900	3830	150939	581279390	00	0.00	N	5	-20
564	20221121	3875	3985	3990	3860	252208	983379930	00	0.00	N	5	-95
565	20221118	3970	4045	4080	3965	253522	1019703450	00	0.00	N	5	-30
566	20221117	4000	4005	4045	3960	260853	1040594520	00	0.00	N	5	-55
567	20221116	4055	4100	4120	4000	466478	1889824420	00	0.00	N	5	-30
568	20221115	4085	3965	4085	3905	552607	2233092390	00	0.00	N	2	110
569	20221114	3975	4020	4040	3970	250227	1000674610	00	0.00	N	5	-45
570	20221111	4020	4150	4190	3960	1028406	4166753305	00	0.00	N	2	105
571	20221110	3915	3850	3930	3835	265848	1033972335	00	0.00	N	2	35
572	20221109	3880	3900	3930	3860	301950	1175374500	00	0.00	N	5	-15
573	20221108	3895	3820	3925	3820	415243	1614091985	00	0.00	N	2	85
574	20221107	3810	3750	3825	3725	331575	1257090945	00	0.00	N	2	100
575	20221104	3710	3685	3730	3660	177268	654680715	00	0.00	N	5	-30
576	20221103	3740	3720	3775	3675	243594	905518155	00	0.00	N	5	-65
577	20221102	3805	3820	3825	3770	207762	788408950	00	0.00	N	5	-35
578	20221101	3840	3825	3840	3765	224059	853272885	00	0.00	N	2	15
579	20221031	3825	3755	3865	3740	526952	2007375965	00	0.00	N	2	145
580	20221028	3680	3795	3805	3675	411443	1537154600	00	0.00	N	5	-165
581	20221027	3845	3875	3950	3810	1007406	3901028370	00	0.00	N	2	65
582	20221026	3780	3840	3860	3755	350645	1336931855	00	0.00	N	5	-60
583	20221025	3840	3760	3955	3725	1303336	5036824105	00	0.00	N	2	90
584	20221024	3750	3710	3785	3710	319006	1194867320	00	0.00	N	2	110
585	20221021	3640	3645	3845	3620	236602	865994710	00	0.00	N	5	-30
586	20221020	3670	3710	3755	3640	194781	717329465	00	0.00	N	5	-60
587	20221019	3730	3800	3830	3730	333602	1261300945	00	0.00	N	5	-75
588	20221018	3805	3855	3860	3710	407319	1542138520	00	0.00	N	2	40
589	20221017	3765	3600	3765	3585	299160	1104765295	00	0.00	N	2	60
590	20221014	3705	3620	3725	3565	564611	2063665735	00	0.00	N	2	215
591	20221013	3490	3660	3695	3490	582518	2086699220	00	0.00	N	5	-225
592	20221012	3715	3560	4120	3520	5119400	19907309845	00	0.00	N	2	155
593	20221011	3560	3690	3690	3525	270050	965500240	00	0.00	N	5	-260
594	20221007	3820	3740	3940	3730	386682	1488893490	00	0.00	N	2	15
595	20221006	3805	3725	3830	3700	268104	1014245410	00	0.00	N	2	135
596	20221005	3670	3820	3870	3640	263047	982968885	00	0.00	N	5	-70
597	20221004	3740	3650	3740	3610	259701	956419260	00	0.00	N	2	220
598	20220930	3520	3405	3535	3385	272720	942663020	00	0.00	N	2	20
599	20220929	3500	3610	3680	3485	323038	1162317945	00	0.00	N	5	-45
600	20220928	3545	3755	3795	3505	433185	1560368635	00	0.00	N	5	-230
601	20220927	3775	3675	3820	3630	359808	1333591100	00	0.00	N	2	30
602	20220926	3745	3890	3945	3700	499154	1891218395	00	0.00	N	5	-235
603	20220923	3980	4000	4100	3950	231149	926489985	00	0.00	N	5	-90
604	20220922	4070	4115	4115	4000	214710	871366355	00	0.00	N	5	-90
605	20220921	4160	4210	4235	4110	200320	833043240	00	0.00	N	5	-70
606	20220920	4230	4255	4330	4225	179262	763675755	00	0.00	N	5	-20
607	20220919	4250	4260	4380	4220	286264	1225656600	00	0.00	N	2	30
608	20220916	4220	4255	4310	4215	152272	645931170	00	0.00	N	5	-90
609	20220915	4310	4355	4370	4290	157992	682372435	00	0.00	N	3	0
610	20220914	4310	4210	4405	4205	261719	1120989340	00	0.00	N	5	-85
611	20220913	4395	4400	4435	4250	497257	2176616440	00	0.00	N	2	195
612	20220908	4200	4200	4270	4170	203339	856667740	00	0.00	N	2	30
613	20220907	4170	4250	4265	4100	293692	1220140785	00	0.00	N	5	-130
614	20220906	4300	4255	4345	4255	197972	849936635	00	0.00	N	2	10
615	20220905	4290	4330	4405	4260	254828	1098735590	00	0.00	N	5	-115
616	20220902	4405	4470	4530	4320	183704	815272070	00	0.00	N	5	-55
617	20220901	4460	4535	4580	4460	233629	1048979245	00	0.00	N	5	-135
618	20220831	4595	4425	4595	4420	244978	1105974375	00	0.00	N	2	110
619	20220830	4485	4405	4495	4400	232876	1035775365	00	0.00	N	2	80
620	20220829	4405	4400	4440	4375	454149	1998113770	00	0.00	N	5	-230
621	20220826	4635	4730	4785	4615	313946	1473911355	00	0.00	N	5	-15
622	20220825	4650	4560	4700	4560	272354	1262183400	00	0.00	N	2	105
623	20220824	4545	4535	4585	4490	195737	886025965	00	0.00	N	2	35
624	20220823	4510	4600	4635	4495	392232	1790364680	00	0.00	N	5	-175
625	20220822	4685	4760	4835	4685	348227	1647812355	00	0.00	N	5	-165
626	20220819	4850	4945	4990	4850	378337	1860216780	00	0.00	N	5	-90
627	20220818	4940	4960	4980	4865	439087	2156571805	00	0.00	N	5	-70
628	20220817	5010	5060	5090	4945	548700	2739984075	00	0.00	N	5	-20
629	20220816	5030	4960	5160	4885	1644427	8306784515	00	0.00	N	2	120
630	20220812	4910	4840	4955	4840	407728	2001296445	00	0.00	N	2	70
631	20220811	4840	4825	4970	4800	609825	2955898700	00	0.00	N	2	105
632	20220810	4735	4750	4805	4725	394613	1877537345	00	0.00	N	5	-145
633	20220809	4880	4930	4970	4745	792685	3845845960	00	0.00	N	5	-50
634	20220808	4930	4995	4995	4900	312928	1540763665	00	0.00	N	5	-45
635	20220805	4975	5020	5070	4950	401002	1994208100	00	0.00	N	5	-25
636	20220804	5000	5090	5110	5000	582906	2943577490	00	0.00	N	5	-20
637	20220803	5020	4995	5080	4975	475849	2385980630	00	0.00	N	5	-10
638	20220802	5030	4975	5180	4910	1600618	8087750345	00	0.00	N	2	55
639	20220801	4975	5010	5030	4935	430445	2147802390	00	0.00	N	5	-15
640	20220729	4990	5050	5050	4970	436728	2186510925	00	0.00	N	5	-20
641	20220728	5010	5150	5170	4970	803116	4052073860	00	0.00	N	5	-30
642	20220727	5040	4900	5070	4900	857158	4301494730	00	0.00	N	2	90
643	20220726	4950	4940	5090	4905	559173	2776504345	00	0.00	N	5	-30
644	20220725	4980	4850	5200	4830	2313181	11688087235	00	0.00	N	2	100
645	20220722	4880	5060	5070	4870	1028082	5098920750	00	0.00	N	5	-170
646	20220721	5050	5090	5110	5000	1367969	6912390360	00	0.00	N	3	0
647	20220720	5050	4910	5430	4910	9530971	49627105360	00	0.00	N	2	325
648	20220719	4725	4490	4950	4335	5071477	24068977510	00	0.00	N	2	170
649	20220718	4555	4545	4635	4490	1195711	5456584340	00	0.00	N	2	110
650	20220715	4445	4425	4475	4365	1415257	6263782595	00	0.00	N	2	55
651	20220714	4390	4060	4780	4040	10512068	47311889275	00	0.00	N	2	310
652	20220713	4080	4030	4140	4020	234719	957855515	00	0.00	N	2	50
653	20220712	4030	4180	4205	3995	374909	1520776510	00	0.00	N	5	-195
654	20220711	4225	4210	4270	4150	183869	775440500	00	0.00	N	2	15
655	20220708	4210	4280	4280	4200	271978	1150772405	00	0.00	N	5	-5
656	20220707	4215	4110	4250	4080	445658	1861202640	00	0.00	N	2	155
657	20220706	4060	4115	4170	4030	232384	952815415	00	0.00	N	5	-35
658	20220705	4095	3990	4140	3990	302369	1232930930	00	0.00	N	2	120
659	20220704	3975	4035	4090	3905	294951	1168893390	00	0.00	N	5	-30
660	20220701	4005	4100	4220	3970	391450	1592219870	00	0.00	N	5	-110
661	20220630	4115	4245	4370	4105	362541	1529831695	00	0.00	N	5	-175
662	20220629	4290	4195	4610	4180	945751	4124804550	00	0.00	N	3	0
663	20220628	4290	4230	4305	4175	306065	1301472385	00	0.00	N	2	30
664	20220627	4260	4140	4305	4080	509360	2146667235	00	0.00	N	2	175
665	20220624	4085	3850	4100	3850	621712	2478312350	00	0.00	N	2	190
666	20220623	3895	4050	4130	3885	795533	3164876720	00	0.00	N	5	-170
667	20220622	4065	4420	4510	4050	769443	3226400705	00	0.00	N	5	-315
668	20220621	4380	4330	4440	4265	404049	1756225950	00	0.00	N	2	50
669	20220620	4330	4690	4705	4300	672154	2953445095	00	0.00	N	5	-320
670	20220617	4650	4540	4675	4485	768711	3503736250	00	0.00	N	5	-85
671	20220616	4735	4850	5030	4735	536679	2624334435	00	0.00	N	5	-55
672	20220615	4790	4875	4970	4650	667296	3185179260	00	0.00	N	5	-150
673	20220614	4940	4800	5010	4795	504112	2467937025	00	0.00	N	5	-60
674	20220613	5000	5170	5190	4990	560186	2834621895	00	0.00	N	5	-300
675	20220610	5300	5260	5350	5250	259936	1375024160	00	0.00	N	5	-50
676	20220609	5350	5400	5460	5300	346020	1849606380	00	0.00	N	5	-70
677	20220608	5420	5550	5590	5410	341727	1873675830	00	0.00	N	5	-100
678	20220607	5520	5670	5670	5490	462798	2569826970	00	0.00	N	5	-150
679	20220603	5670	5750	5800	5620	613785	3514808060	00	0.00	N	3	0
680	20220602	5670	5650	5750	5630	437857	2489746830	00	0.00	N	5	-10
681	20220531	5680	5720	5730	5600	382514	2167315150	00	0.00	N	3	0
682	20220530	5680	5620	5730	5620	569171	3230152630	00	0.00	N	2	140
683	20220527	5540	5630	5660	5500	432405	2410107430	00	0.00	N	5	-10
684	20220526	5550	5610	5650	5460	475058	2639030930	00	0.00	N	5	-20
685	20220525	5570	5680	5680	5540	506848	2841776750	00	0.00	N	5	-30
686	20220524	5600	5730	5890	5600	1039722	5924545480	00	0.00	N	5	-170
687	20220523	5770	5800	5800	5650	708793	4053356780	00	0.00	N	2	20
688	20220520	5750	5980	5990	5750	1176498	6871524780	00	0.00	N	5	-110
689	20220519	5860	5550	5890	5540	1334581	7702556350	00	0.00	N	2	140
690	20220518	5720	5910	5990	5720	2341407	13701257210	00	0.00	N	5	-20
691	20220517	5740	5600	5760	5520	1517412	8611109750	00	0.00	N	2	60
692	20220516	5680	5300	5700	5300	2066047	11516351250	00	0.00	N	2	420