KissMeData/009470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	27850	28100	28850	27500	69266	1944894800	00	0.00	N	5	-1450
3	20250402	29300	29800	30000	29000	43084	1262533700	00	0.00	N	5	-350
4	20250401	29650	29950	30500	28900	178159	5252327600	00	0.00	N	5	-50
5	20250331	29700	30250	31100	29650	56175	1689314100	00	0.00	N	5	-1350
6	20250328	31050	31550	32150	30500	89941	2818859250	00	0.00	N	5	-450
7	20250327	31500	33000	33400	31450	126097	4034627225	00	0.00	N	5	-2200
8	20250326	33700	33200	34100	33050	83085	2790129500	00	0.00	N	2	500
9	20250325	33200	37100	37350	33150	211692	7285320200	00	0.00	N	5	-3350
10	20250324	36550	37100	37350	36400	29383	1079433500	00	0.00	N	5	-600
11	20250321	37150	36600	38400	36200	72868	2728221725	00	0.00	N	2	50
12	20250320	37100	38000	38450	36900	45876	1719457675	00	0.00	N	5	-600
13	20250319	37700	37000	38800	37000	77698	2938775975	00	0.00	N	2	300
14	20250318	37400	38250	38500	37300	56578	2134632425	00	0.00	N	5	-850
15	20250317	38250	38850	39100	37800	102582	3947713425	00	0.00	N	2	50
16	20250314	38200	36300	38600	35850	118062	4458845600	00	0.00	N	2	1800
17	20250313	36400	35650	37350	35350	99307	3614100625	00	0.00	N	2	1250
18	20250312	35150	34900	35650	34850	68519	2411834375	00	0.00	N	2	350
19	20250311	34800	34200	34950	33700	87276	2997835200	00	0.00	N	5	-900
20	20250310	35700	36100	36250	35300	50880	1819637400	00	0.00	N	5	-350
21	20250307	36050	36350	37350	35650	54081	1960224450	00	0.00	N	5	-800
22	20250306	36850	37900	38000	36550	54977	2038139850	00	0.00	N	5	-650
23	20250305	37500	36300	37950	36250	64215	2390328125	00	0.00	N	2	1150
24	20250304	36350	35000	36550	34300	66656	2385873800	00	0.00	N	2	400
25	20250228	35950	36300	36950	35950	110414	4011123800	00	0.00	N	5	-1800
26	20250227	37750	40000	40650	37550	130090	5031488800	00	0.00	N	5	-2100
27	20250226	39850	39450	40600	39300	70707	2814211900	00	0.00	N	3	0
28	20250225	39850	40800	41200	39500	132950	5346691000	00	0.00	N	5	-1800
29	20250224	41650	42050	42850	40650	153573	6449058850	00	0.00	N	5	-100
30	20250221	41750	40600	41800	40000	131858	5433242900	00	0.00	N	2	1050
31	20250220	40700	42850	43450	40650	178213	7452135700	00	0.00	N	5	-2600
32	20250219	43300	44350	45700	43200	352370	15594128900	00	0.00	N	2	500
33	20250218	42800	43100	43100	41900	157456	6683641300	00	0.00	N	5	-300
34	20250217	43100	43100	43600	41800	128166	5473402750	00	0.00	N	2	500
35	20250214	42600	42800	45300	40300	445419	19166448600	00	0.00	N	5	-50
36	20250213	42650	43350	44650	42400	255304	11081220850	00	0.00	N	2	150
37	20250212	42500	40950	45650	39600	624425	27128268750	00	0.00	N	2	1550
38	20250211	40950	42300	42900	40200	311648	12964638850	00	0.00	N	5	-1300
39	20250210	42250	37600	42500	37100	491859	19600799500	00	0.00	N	2	5100
40	20250207	37150	37050	38450	36350	304211	11334923600	00	0.00	N	2	950
41	20250206	36200	33800	36900	33400	405458	14368254700	00	0.00	N	2	2950
42	20250205	33250	33100	33900	32900	116473	3875015150	00	0.00	N	2	400
43	20250204	32850	34000	34300	32500	303443	10107832300	00	0.00	N	5	-200
44	20250203	33050	37000	37600	32150	487635	16542678350	00	0.00	N	5	-5150
45	20250131	38200	40300	41600	37950	406077	15795988200	00	0.00	N	5	-5750
46	20250124	43950	41100	44850	41000	497113	21643136300	00	0.00	N	2	3300
47	20250123	40650	42800	43250	40650	233617	9809951700	00	0.00	N	5	-1450
48	20250122	42100	40200	44850	39850	725210	30936532800	00	0.00	N	2	2950
49	20250121	39150	39500	40750	39050	326740	13031823250	00	0.00	N	5	-950
50	20250120	40100	35800	41600	35500	1221471	48441127100	00	0.00	N	2	4650
51	20250117	35450	34300	36300	34300	158876	5612933550	00	0.00	N	2	1450
52	20250116	34000	35050	36450	33800	195094	6839587550	00	0.00	N	5	-500
53	20250115	34500	35200	35800	34350	103886	3631147750	00	0.00	N	5	-700
54	20250114	35200	36250	36800	35150	109430	3915710700	00	0.00	N	5	-700
55	20250113	35900	37750	38650	35700	176947	6470085900	00	0.00	N	5	-1750
56	20250110	37650	37100	38750	36850	178351	6768774300	00	0.00	N	2	250
57	20250109	37400	37750	37850	36000	201069	7402193300	00	0.00	N	2	50
58	20250108	37350	34450	37850	34400	295702	10672700600	00	0.00	N	2	2200
59	20250107	35150	36850	37000	34900	145878	5177568100	00	0.00	N	5	-1450
60	20250106	36600	32200	37250	32150	348183	12367240150	00	0.00	N	2	4700
61	20250103	31900	31850	32600	31450	53939	1735431650	00	0.00	N	2	400
62	20250102	31500	31000	32050	30650	37249	1172621800	00	0.00	N	2	300
63	20241230	31200	29900	31800	29300	45562	1393236900	00	0.00	N	2	750
64	20241227	30450	30300	31650	30050	70017	2149923850	02	0.00	N	2	150
65	20241226	30300	30950	30950	30250	37766	1152115600	00	0.00	N	5	-400
66	20241224	30700	31050	31200	30200	32720	1000076850	00	0.00	N	5	-350
67	20241223	31050	30100	31300	30100	45384	1400285000	00	0.00	N	2	1300
68	20241220	29750	30500	30700	29750	36846	1106699950	00	0.00	N	5	-1050
69	20241219	30800	30300	31200	29900	22056	677364300	00	0.00	N	5	-500
70	20241218	31300	30750	31700	30500	44822	1394073900	00	0.00	N	2	500
71	20241217	30800	30950	31000	30000	40983	1245573700	00	0.00	N	2	100
72	20241216	30700	29600	31250	29300	85529	2619192950	00	0.00	N	2	1550
73	20241213	29150	29150	29750	28500	52259	1523658100	00	0.00	N	5	-550
74	20241212	29700	30050	30200	29250	43461	1291852750	00	0.00	N	2	200
75	20241211	29500	28200	30000	27800	66141	1940952300	00	0.00	N	2	1300
76	20241210	28200	25650	28400	25650	68914	1906270550	00	0.00	N	2	2550
77	20241209	25650	26400	26850	25500	85932	2235625700	00	0.00	N	5	-1850
78	20241206	27500	29200	29350	26500	73916	2039912000	00	0.00	N	5	-1800
79	20241205	29300	28950	30250	27950	64867	1912205150	00	0.00	N	2	600
80	20241204	28700	29000	29800	28350	55879	1614752500	00	0.00	N	5	-950
81	20241203	29650	28150	29800	28150	67222	1961566250	00	0.00	N	2	1550
82	20241202	28100	28600	29050	27950	44475	1260430400	00	0.00	N	5	-300
83	20241129	28400	29950	30550	28150	104712	3040978100	00	0.00	N	5	-1200
84	20241128	29600	29500	29950	29150	50275	1487352350	00	0.00	N	5	-300
85	20241127	29900	31800	31900	29550	103749	3146226700	00	0.00	N	5	-1850
86	20241126	31750	32550	32550	31300	68335	2172465000	00	0.00	N	5	-700
87	20241125	32450	31900	32950	31900	68341	2215891800	00	0.00	N	2	850
88	20241122	31600	31550	32400	31200	60238	1917778700	00	0.00	N	5	-150
89	20241121	31750	32200	33050	30800	71089	2260860850	00	0.00	N	5	-500
90	20241120	32250	31750	33200	31650	112062	3648323650	00	0.00	N	2	600
91	20241119	31650	30250	31850	29950	97178	3040463650	00	0.00	N	2	1000
92	20241118	30650	29400	31550	29400	93243	2859627950	00	0.00	N	2	750
93	20241115	29900	30500	31950	28500	184780	5484731000	00	0.00	N	5	-300
94	20241114	30200	31600	32400	30050	107800	3361217200	00	0.00	N	5	-1300
95	20241113	31500	31200	32250	31050	92634	2924270250	00	0.00	N	5	-550
96	20241112	32050	34300	34450	31650	179965	5820821500	00	0.00	N	5	-2400
97	20241111	34450	36900	36900	34350	130517	4586495350	00	0.00	N	5	-2450
98	20241108	36900	37000	38550	36850	95454	3600081400	00	0.00	N	2	50
99	20241107	36850	37550	37550	36000	51178	1877432150	00	0.00	N	5	-100
100	20241106	36950	37600	37900	36300	102151	3784625050	00	0.00	N	2	50
101	20241105	36900	37150	38200	36150	82730	3077647750	00	0.00	N	5	-350
102	20241104	37250	35100	37300	35050	101491	3700760100	00	0.00	N	2	2050
103	20241101	35200	36000	36250	34850	159064	5606279250	00	0.00	N	5	-1600
104	20241031	36800	37700	38150	36800	137623	5140242750	00	0.00	N	5	-1650
105	20241030	38450	39350	40150	38300	92804	3639209100	00	0.00	N	5	-850
106	20241029	39300	42700	42700	39100	187918	7575915450	00	0.00	N	5	-3450
107	20241028	42750	43100	43200	41150	114493	4809927400	00	0.00	N	2	650
108	20241025	42100	40700	43900	40300	489524	20617777650	00	0.00	N	2	4150
109	20241024	37950	38350	38800	37500	57252	2171438800	00	0.00	N	5	-1150
110	20241023	39100	38300	39150	37350	73521	2829867550	00	0.00	N	2	900
111	20241022	38200	39600	39600	38000	88503	3403419250	00	0.00	N	5	-1300
112	20241021	39500	39600	40450	39000	71381	2833163850	00	0.00	N	2	50
113	20241018	39450	40800	41300	39200	100071	3973558900	00	0.00	N	5	-1350
114	20241017	40800	42900	43400	40350	128098	5294563500	00	0.00	N	5	-1500
115	20241016	42300	43100	43800	41100	112739	4770288250	00	0.00	N	5	-1400
116	20241015	43700	49700	49750	43350	245820	11212032400	00	0.00	N	5	-5150
117	20241014	48850	45950	49200	45900	156986	7493154550	00	0.00	N	2	3100
118	20241011	45750	46800	47250	45400	68390	3158452400	00	0.00	N	5	-1000
119	20241010	46750	47900	48300	46100	67252	3158886050	00	0.00	N	5	-550
120	20241008	47300	48200	48950	47300	88656	4259879600	00	0.00	N	5	-1650
121	20241007	48950	48100	49550	47300	103932	5040517400	00	0.00	N	2	950
122	20241004	48000	47600	49200	47400	71345	3441038850	00	0.00	N	2	800
123	20241002	47200	48950	50300	47100	135954	6573448800	00	0.00	N	5	-2000
124	20240930	49200	51500	52300	49200	153098	7694667200	00	0.00	N	5	-3100
125	20240927	52300	55200	55600	51100	317717	16759593400	00	0.00	N	5	-2600
126	20240926	54900	47000	54900	47000	631563	32735277650	00	0.00	N	2	9100
127	20240925	45800	46050	47350	45050	92613	4270902950	00	0.00	N	5	-600
128	20240924	46400	46000	47450	45900	67788	3174482150	00	0.00	N	2	400
129	20240923	46000	44250	46750	43950	124160	5650834700	00	0.00	N	2	1100
130	20240920	44900	42900	46500	42550	255848	11527032500	00	0.00	N	2	2900
131	20240919	42000	40450	42400	40400	88959	3685237200	00	0.00	N	2	1400
132	20240913	40600	41900	41900	40350	89885	3675528750	00	0.00	N	5	-1100
133	20240912	41700	40400	42100	40150	137518	5680329100	00	0.00	N	2	3150
134	20240911	38550	37950	39500	37800	98676	3833185550	00	0.00	N	2	950
135	20240910	37600	38750	39200	37500	62638	2386929400	00	0.00	N	5	-800
136	20240909	38400	34900	38500	34900	123663	4574694450	00	0.00	N	2	2000
137	20240906	36400	38550	38600	35500	141877	5147605150	00	0.00	N	5	-2350
138	20240905	38750	38800	39950	38100	128018	4995523050	00	0.00	N	2	350
139	20240904	38400	38300	39750	37700	218888	8406744000	00	0.00	N	5	-2850
140	20240903	41250	42200	42950	41200	86588	3616428500	00	0.00	N	5	-950
141	20240902	42200	43400	43400	41400	83947	3523312150	00	0.00	N	5	-1400
142	20240830	43600	43050	44100	42800	87649	3795385000	00	0.00	N	2	1200
143	20240829	42400	44150	44500	41900	224976	9569855200	00	0.00	N	5	-3950
144	20240828	46350	44850	47050	44050	74837	3398833800	00	0.00	N	2	1250
145	20240827	45100	46400	46450	44350	74802	3373008650	00	0.00	N	5	-1700
146	20240826	46800	48200	49700	46600	78800	3744893800	00	0.00	N	5	-700
147	20240823	47500	47000	48750	46300	99827	4741162150	00	0.00	N	5	-900
148	20240822	48400	51000	51300	47500	160249	7859950450	00	0.00	N	5	-1450
149	20240821	49850	50500	52000	48300	264050	13211610100	00	0.00	N	5	-450
150	20240820	50300	47300	52400	47300	284733	14520202650	00	0.00	N	2	4050
151	20240819	46250	49600	49800	46250	145571	6947762000	00	0.00	N	5	-3350
152	20240816	49600	48650	50700	48300	180349	8960994100	00	0.00	N	2	2100
153	20240814	47500	46000	48350	45200	198436	9389732950	00	0.00	N	2	2750
154	20240813	44750	44500	45350	42500	87562	3840828850	00	0.00	N	2	250
155	20240812	44500	46700	47200	44350	135709	6138842150	00	0.00	N	5	-1850
156	20240809	46350	47500	48100	45600	338414	15852513750	00	0.00	N	2	2700
157	20240808	43650	39900	46400	39600	637642	28349226650	00	0.00	N	2	2100
158	20240807	41550	38550	42700	38000	200910	8214224600	00	0.00	N	2	3000
159	20240806	38550	37450	39750	37450	222227	8592470900	00	0.00	N	2	2050
160	20240805	36500	40150	40500	34800	239140	9220933750	00	0.00	N	5	-5500
161	20240802	42000	48000	48000	40700	439344	18831236500	00	0.00	N	5	-8100
162	20240801	50100	51500	54000	49800	295325	15430594100	00	0.00	N	2	100
163	20240731	50000	48450	50800	47250	102537	5044812750	00	0.00	N	2	1550
164	20240730	48450	49750	49750	47800	64192	3109229050	00	0.00	N	5	-1450
165	20240729	49900	50400	50500	49100	54247	2691403500	00	0.00	N	5	-500
166	20240726	50400	48750	51900	48200	130924	6565355850	00	0.00	N	2	1600
167	20240725	48800	50700	52000	48400	144123	7143509950	00	0.00	N	5	-3800
168	20240724	52600	52000	53700	51300	110397	5843561300	00	0.00	N	2	600
169	20240723	52000	52800	53300	51100	147932	7724259000	00	0.00	N	5	-600
170	20240722	52600	53300	54500	52100	106043	5613509400	00	0.00	N	5	-700
171	20240719	53300	54600	54600	52500	171229	9119200900	00	0.00	N	5	-1800
172	20240718	55100	55600	56200	54000	172129	9426117800	00	0.00	N	5	-1600
173	20240717	56700	59000	59100	56100	139150	7931709700	00	0.00	N	5	-1500
174	20240716	58200	59600	60000	57100	126626	7353619600	00	0.00	N	5	-1400
175	20240715	59600	60300	61500	58600	167273	9933370800	00	0.00	N	5	-1400
176	20240712	61000	62300	62900	60800	119349	7353110700	00	0.00	N	5	-2000
177	20240711	63000	64300	64900	62400	136301	8679980000	00	0.00	N	5	-800
178	20240710	63800	64900	65800	63000	123226	7895449800	00	0.00	N	5	-700
179	20240709	64500	64200	65000	61500	214724	13676765200	00	0.00	N	2	500
180	20240708	64000	67700	69500	62600	269448	17478196800	00	0.00	N	5	-3700
181	20240705	67700	65800	69600	65300	191280	12950865600	00	0.00	N	2	2600
182	20240704	65100	66500	67800	63200	242961	15770087700	00	0.00	N	5	-700
183	20240703	65800	69100	70500	65200	247893	16439874000	00	0.00	N	5	-3400
184	20240702	69200	67500	70700	65100	243970	16659924300	00	0.00	N	2	700
185	20240701	68500	77700	78500	68000	428858	30615233700	00	0.00	N	5	-9900
186	20240628	78400	80400	82000	77900	153178	12177558900	00	0.00	N	5	-1300
187	20240627	79700	77400	80200	76000	156714	12342007300	00	0.00	N	2	1600
188	20240626	78100	77800	80400	77400	109593	8622056900	00	0.00	N	3	0
189	20240625	78100	79500	80400	76400	166830	13004183300	00	0.00	N	5	-2400
190	20240624	80500	80300	83000	77500	259794	21112741100	00	0.00	N	2	1000
191	20240621	79500	76200	80900	76000	204149	16127164800	00	0.00	N	2	1800
192	20240620	77700	76300	80200	75200	239351	18766546000	00	0.00	N	2	1700
193	20240619	76000	79500	79900	73400	225703	17218169100	00	0.00	N	5	-2800
194	20240618	78800	80200	80600	77600	131698	10390630900	00	0.00	N	5	-400
195	20240617	79200	76300	79700	73800	201192	15582499800	00	0.00	N	2	1700
196	20240614	77500	83800	83800	76000	328469	26158841700	00	0.00	N	5	-6600
197	20240613	84100	83400	84400	80700	205609	17008554000	00	0.00	N	2	2500
198	20240612	81600	84900	84900	80000	252519	20668054700	00	0.00	N	5	-1400
199	20240611	83000	81800	89900	77000	767614	62768201000	00	0.00	N	2	2000
200	20240610	81000	73000	81000	72200	527769	40591538200	00	0.00	N	2	7700
201	20240607	73300	73100	75500	71000	199859	14710917200	00	0.00	N	2	200
202	20240605	73100	73400	75400	68300	374927	26756250700	00	0.00	N	5	-200
203	20240604	73300	73300	74400	70900	173406	12635808700	00	0.00	N	5	-300
204	20240603	73600	72300	73800	69400	215277	15522417400	00	0.00	N	2	2100
205	20240531	71500	69600	74000	67000	311146	22338536100	00	0.00	N	2	1200
206	20240530	70300	67000	73600	66300	536266	38213461800	00	0.00	N	2	2200
207	20240529	68100	77000	77000	67800	554879	39249975500	00	0.00	N	5	-7800
208	20240528	75900	75200	77000	71500	427877	31848446500	00	0.00	N	2	1100
209	20240527	74800	70800	79400	68100	1025567	77136797200	00	0.00	N	2	4800
210	20240524	70000	65000	70300	63200	460205	31233420200	00	0.00	N	2	4500
211	20240523	65500	66300	68400	65500	213551	14272642500	00	0.00	N	5	-1100
212	20240522	66600	69400	71700	65500	373449	25373523100	00	0.00	N	5	-2600
213	20240521	69200	70300	72400	67500	454369	31576636500	00	0.00	N	2	300
214	20240520	68900	67000	69400	65900	431097	29208542300	00	0.00	N	2	1900
215	20240517	67000	71500	72400	65600	486302	33233364400	00	0.00	N	5	-4900
216	20240516	71900	72500	73400	69300	515238	36808285400	00	0.00	N	2	300
217	20240514	71600	80100	80200	67600	1097393	79536643600	00	0.00	N	5	-9000
218	20240513	80600	72600	84500	71500	2129588	168750985000	00	0.00	N	2	10600
219	20240510	70000	66300	72900	64700	1176875	82068217800	00	0.00	N	2	3000
220	20240509	67000	62000	69600	62000	1105159	73814421300	00	0.00	N	2	4000
221	20240508	63000	66700	69000	61700	838827	54491444800	00	0.00	N	5	-3000
222	20240507	66000	66800	69300	63100	980534	64374156500	00	0.00	N	5	-1300
223	20240503	67300	64100	72100	62800	2150853	147168594000	00	0.00	N	2	4600
224	20240502	62700	66000	67400	62300	667643	43571818000	00	0.00	N	5	-2900
225	20240430	65600	58500	70500	55500	2711645	175940027400	00	0.00	N	2	10600
226	20240429	55000	53700	56300	52400	401141	21772289600	00	0.00	N	2	1800
227	20240426	53200	47650	54800	47650	1004373	51859177250	00	0.00	N	2	5900
228	20240425	47300	47050	49450	46650	564285	27108372000	00	0.00	N	5	-250
229	20240424	47550	43450	51100	43300	1401023	66597103100	00	0.00	N	2	3800
230	20240423	43750	38250	44650	37200	1009287	42326017150	00	0.00	N	2	5750
231	20240422	38000	36050	38350	35400	319974	11758316750	00	0.00	N	2	1300
232	20240419	36700	40050	40050	35300	502598	18607476850	00	0.00	N	5	-3000
233	20240418	39700	38250	40450	37400	465404	18273610400	00	0.00	N	2	950
234	20240417	38750	39150	39600	36050	510910	19430916600	00	0.00	N	5	-300
235	20240416	39050	42400	42950	37750	528051	20915588300	00	0.00	N	5	-4600
236	20240415	43650	41450	44500	40900	451431	19237959550	00	0.00	N	2	1550
237	20240412	42100	43450	44700	39600	688386	29357515600	00	0.00	N	5	-600
238	20240411	42700	38000	43350	34600	1023608	40113602050	00	0.00	N	2	4300
239	20240409	38400	38050	39300	36500	549625	20862520650	00	0.00	N	2	500
240	20240408	37900	34750	39500	34500	1656698	62114319550	00	0.00	N	2	3700
241	20240405	34200	36350	37650	33550	632222	22221291250	00	0.00	N	5	-2700
242	20240404	36900	32000	38150	32000	2036309	72587741800	00	0.00	N	2	5250
243	20240403	31650	32750	32800	30600	457268	14614427000	00	0.00	N	5	-150
244	20240402	31800	33500	34500	31000	890349	29095815500	00	0.00	N	2	750
245	20240401	31050	30750	32250	29950	409201	12768376150	00	0.00	N	2	850
246	20240329	30200	30600	31350	29700	245778	7496771450	00	0.00	N	5	-500
247	20240328	30700	28550	31400	27650	668219	20219328750	00	0.00	N	2	1650
248	20240327	29050	25350	29500	25350	951000	26514449350	00	0.00	N	2	3750
249	20240326	25300	24800	25750	24550	125411	3161678550	00	0.00	N	2	500
250	20240325	24800	24750	25400	24600	100565	2510332450	00	0.00	N	5	-350
251	20240322	25150	25550	26500	24900	177627	4566676150	00	0.00	N	5	-50
252	20240321	25200	24750	25700	24550	145364	3658394250	00	0.00	N	2	200
253	20240320	25000	24700	26000	24050	257479	6489506350	00	0.00	N	2	100
254	20240319	24900	24300	25200	23950	162055	3967609800	00	0.00	N	2	300
255	20240318	24600	23150	25000	22700	338377	8174232100	00	0.00	N	2	1200
256	20240315	23400	22800	23800	22200	334149	7733469050	00	0.00	N	5	-50
257	20240314	23450	22500	23450	21500	361258	8104810800	00	0.00	N	2	650
258	20240313	22800	21050	23450	20750	767240	17189706150	00	0.00	N	2	1400
259	20240312	21400	20150	22450	20150	780919	16913098600	00	0.00	N	2	1050
260	20240311	20350	21300	21400	20000	469193	9597091750	00	0.00	N	5	-1300
261	20240308	21650	18600	22650	18370	2229648	47233087180	00	0.00	N	2	2950
262	20240307	18700	18390	19170	17940	221970	4138718810	00	0.00	N	2	310
263	20240306	18390	18270	18570	18070	131360	2413650810	00	0.00	N	2	120
264	20240305	18270	17320	18450	17320	182648	3310600000	00	0.00	N	2	680
265	20240304	17590	17280	17900	17150	74333	1308613530	00	0.00	N	2	350
266	20240229	17240	17400	17400	17100	21625	371445250	00	0.00	N	5	-10
267	20240228	17250	17220	17450	16970	25425	438934670	00	0.00	N	5	-70
268	20240227	17320	17340	17620	17000	36666	633597740	00	0.00	N	5	-100
269	20240226	17420	17300	17640	17300	17859	311415410	00	0.00	N	2	30
270	20240223	17390	17650	17680	17320	37023	644816590	00	0.00	N	5	-180
271	20240222	17570	17730	17740	17560	47439	836218030	00	0.00	N	5	-150
272	20240221	17720	17600	17930	17600	49946	884845330	00	0.00	N	5	-80
273	20240220	17800	18200	18450	17800	66122	1193679390	00	0.00	N	5	-140
274	20240219	17940	18120	18950	17860	173246	3173203250	00	0.00	N	5	-260
275	20240216	18200	17770	18330	17520	180603	3245559280	00	0.00	N	2	600
276	20240215	17600	17620	17760	17400	55115	968586910	00	0.00	N	3	0
277	20240214	17600	17400	17610	17280	47956	838586830	00	0.00	N	2	150
278	20240213	17450	17100	17490	17080	51486	893622360	00	0.00	N	2	380
279	20240208	17070	17050	17200	17040	36184	618969610	00	0.00	N	5	-90
280	20240207	17160	17400	17410	17050	39124	670420050	00	0.00	N	5	-90
281	20240206	17250	17440	17440	16900	42175	725061880	00	0.00	N	2	50
282	20240205	17200	17060	17520	16890	141091	2442022130	00	0.00	N	2	240
283	20240202	16960	16690	17000	16650	42813	724272860	00	0.00	N	2	270
284	20240201	16690	16470	16780	16250	66511	1094960580	00	0.00	N	2	110
285	20240131	16580	16470	17170	16470	46946	779998190	00	0.00	N	5	-120
286	20240130	16700	17290	17290	16500	88925	1495258630	00	0.00	N	5	-320
287	20240129	17020	17330	17620	17000	108216	1857792560	00	0.00	N	5	-420
288	20240126	17440	18040	18190	17400	145338	2577569240	00	0.00	N	5	-280
289	20240125	17720	18240	18870	17720	314773	5723267090	00	0.00	N	5	-520
290	20240124	18240	17790	20200	17190	3429794	65320255020	00	0.00	N	2	480
291	20240123	17760	17310	21150	17300	4636923	90576637090	00	0.00	N	2	1020
292	20240122	16740	16970	17200	16730	44596	751306550	00	0.00	N	5	-150
293	20240119	16890	16950	17390	16840	42472	727049100	00	0.00	N	3	0
294	20240118	16890	16660	17160	16660	58804	995999480	00	0.00	N	5	-20
295	20240117	16910	17880	18180	16800	127293	2198902550	00	0.00	N	5	-970
296	20240116	17880	17900	17940	17420	87248	1549945840	00	0.00	N	5	-60
297	20240115	17940	17870	18490	17510	266557	4796853210	00	0.00	N	2	270
298	20240112	17670	17320	17670	17200	68060	1186918630	00	0.00	N	2	350
299	20240111	17320	17200	17600	17200	51142	889497830	00	0.00	N	2	10
300	20240110	17310	18000	18200	17250	114097	2009738220	00	0.00	N	5	-430
301	20240109	17740	17630	17830	17400	96518	1699146950	00	0.00	N	2	270
302	20240108	17470	17610	17830	17300	80975	1426170110	00	0.00	N	5	-130
303	20240105	17600	18270	18920	17600	497003	9119424710	00	0.00	N	5	-280
304	20240104	17880	17810	18240	17550	194639	3486726160	00	0.00	N	5	-270
305	20240103	18150	17820	19600	17640	1259997	23539581840	00	0.00	N	2	370
306	20240102	17780	17440	17840	17360	149844	2647126380	00	0.00	N	2	360
307	20231228	17420	17920	18010	17100	214369	3753859210	00	0.00	N	5	-610
308	20231227	18030	18170	18370	17340	390784	6969650420	02	0.00	N	5	-210
309	20231226	18240	18510	19790	18170	1237603	23207049040	00	0.00	N	5	-1810
310	20231222	20050	16450	21000	16450	5760143	112806218540	00	0.00	N	2	3880
311	20231221	16170	16590	16610	16150	151194	2470857460	00	0.00	N	5	-420
312	20231220	16590	15390	19100	15340	2378024	42286025070	00	0.00	N	2	1200
313	20231219	15390	15460	15660	15320	15512	238676890	00	0.00	N	5	-70
314	20231218	15460	15170	15490	15170	22918	351899760	00	0.00	N	2	140
315	20231215	15320	15160	15370	15120	34766	530625680	00	0.00	N	2	170
316	20231214	15150	15290	15450	15120	24217	369305790	00	0.00	N	5	-70
317	20231213	15220	15750	15750	15220	40059	616301870	00	0.00	N	5	-180
318	20231212	15400	15200	15510	15070	40630	623893120	00	0.00	N	2	360
319	20231211	15040	14910	15310	14910	25119	381155120	00	0.00	N	2	30
320	20231208	15010	14870	15140	14820	20125	301215900	00	0.00	N	2	180
321	20231207	14830	15070	15140	14720	21535	319455940	00	0.00	N	5	-220
322	20231206	15050	14700	15050	14550	19982	296730400	00	0.00	N	2	370
323	20231205	14680	14820	15170	14660	55389	825068360	00	0.00	N	5	-350
324	20231204	15030	15240	15240	15000	25155	379530690	00	0.00	N	5	-210
325	20231201	15240	15400	15400	15150	14450	220077580	00	0.00	N	5	-10
326	20231130	15250	15050	15440	15050	19578	299349660	00	0.00	N	2	60
327	20231129	15190	15320	15470	14400	37500	569740030	00	0.00	N	5	-230
328	20231128	15420	15600	15810	15350	46160	718169560	00	0.00	N	3	0
329	20231127	15420	15500	15820	15360	51106	794470030	00	0.00	N	2	10
330	20231124	15410	15200	16150	15160	196680	3081741650	00	0.00	N	2	180
331	20231123	15230	15290	15470	15150	33472	512302450	00	0.00	N	5	-20
332	20231122	15250	15600	15600	15020	17702	268739760	00	0.00	N	5	-110
333	20231121	15360	15230	15590	15230	22119	340259680	00	0.00	N	2	130
334	20231120	15230	15040	15290	14950	22212	337309360	00	0.00	N	2	290
335	20231117	14940	15110	15240	14860	21582	322976360	00	0.00	N	5	-310
336	20231116	15250	15190	15400	15070	18683	284922700	00	0.00	N	2	50
337	20231115	15200	15010	15640	14940	99189	1517774380	00	0.00	N	2	440
338	20231114	14760	14250	14890	14250	22461	329959560	00	0.00	N	2	380
339	20231113	14380	14590	15080	14370	39781	583103830	00	0.00	N	5	-60
340	20231110	14440	14680	14860	14440	46202	673162040	00	0.00	N	5	-460
341	20231109	14900	15170	15250	14900	78978	1186366240	00	0.00	N	5	-280
342	20231108	15180	16660	18220	15180	1357479	22932643500	00	0.00	N	2	10
343	20231107	15170	15320	15440	14870	16937	256832130	00	0.00	N	5	-150
344	20231106	15320	14650	15550	14650	55439	844107160	00	0.00	N	2	620
345	20231103	14700	14630	14830	14300	17473	256058970	00	0.00	N	2	140
346	20231102	14560	14050	14620	14050	24049	347742230	00	0.00	N	2	670
347	20231101	13890	13770	14160	13770	15692	219479160	00	0.00	N	2	120
348	20231031	13770	14370	14660	13770	31973	449605610	00	0.00	N	5	-500
349	20231030	14270	13800	14430	13710	17303	244113300	00	0.00	N	2	260
350	20231027	14010	14070	14440	13910	39914	562742750	00	0.00	N	5	-180
351	20231026	14190	14720	15000	14000	83558	1204684860	00	0.00	N	5	-980
352	20231025	15170	15400	15430	15060	35639	542107490	00	0.00	N	5	-130
353	20231024	15300	15230	15800	14650	74077	1121287060	00	0.00	N	2	80
354	20231023	15220	14200	16980	14180	521165	8248089310	00	0.00	N	2	580
355	20231020	14640	15030	15090	14360	110590	1619060910	00	0.00	N	5	-650
356	20231019	15290	15360	16800	15240	260099	4099086770	00	0.00	N	5	-570
357	20231018	15860	15200	18560	15090	1160936	19986474350	00	0.00	N	2	690
358	20231017	15170	14770	15330	14770	16720	253429280	00	0.00	N	2	400
359	20231016	14770	14950	15000	14630	16197	238092300	00	0.00	N	5	-280
360	20231013	15050	15110	15350	14900	15333	230533300	00	0.00	N	5	-310
361	20231012	15360	14940	15450	14940	13443	205500860	00	0.00	N	2	440
362	20231011	14920	14550	15080	14550	12894	192546440	00	0.00	N	2	370
363	20231010	14550	14820	15260	14440	27725	410664800	00	0.00	N	5	-360
364	20231006	14910	14440	15190	14440	23652	353097760	00	0.00	N	2	120
365	20231005	14790	15080	15150	14530	20856	307760690	00	0.00	N	2	20
366	20231004	14770	15300	15360	14770	26132	391305940	00	0.00	N	5	-720
367	20230927	15490	15000	15600	15000	21115	322294010	00	0.00	N	2	200
368	20230926	15290	15990	15990	15290	27162	420750720	00	0.00	N	5	-560
369	20230925	15850	15150	15910	15150	31086	483590570	00	0.00	N	2	360
370	20230922	15490	15660	15860	15150	24953	387838870	00	0.00	N	5	-170
371	20230921	15660	16120	16340	15660	41776	666615330	00	0.00	N	5	-690
372	20230920	16350	16260	16770	16160	28625	469007560	00	0.00	N	2	90
373	20230919	16260	16480	16600	16170	25955	422816850	00	0.00	N	5	-220
374	20230918	16480	16770	16800	16440	23632	390626640	00	0.00	N	5	-290
375	20230915	16770	16730	16980	16720	18865	316945400	00	0.00	N	2	50
376	20230914	16720	16600	16990	16600	19524	328260610	00	0.00	N	2	50
377	20230913	16670	17110	17300	16670	43125	728253860	00	0.00	N	5	-440
378	20230912	17110	17400	18000	17110	53126	933596480	00	0.00	N	5	-280
379	20230911	17390	17350	17600	17330	23157	403648350	00	0.00	N	5	-70
380	20230908	17460	17480	17550	17310	19416	337676720	00	0.00	N	5	-20
381	20230907	17480	17880	17880	17370	26940	472085860	00	0.00	N	5	-400
382	20230906	17880	18040	18100	17710	24509	438144820	00	0.00	N	5	-160
383	20230905	18040	17390	18150	17390	43740	785689610	00	0.00	N	2	480
384	20230904	17560	17530	17880	17530	19189	338117760	00	0.00	N	5	-140
385	20230901	17700	17660	17950	17600	23040	408949380	00	0.00	N	5	-40
386	20230831	17740	17890	18090	17620	18168	323098920	00	0.00	N	5	-140
387	20230830	17880	18150	18170	17800	16708	299232670	00	0.00	N	2	60
388	20230829	17820	17700	18150	17700	26217	472679020	00	0.00	N	2	20
389	20230828	17800	17380	17850	17190	31082	546398020	00	0.00	N	2	610
390	20230825	17190	17640	17640	17120	41809	723123650	00	0.00	N	5	-500
391	20230824	17690	17590	18150	17550	33624	596428780	00	0.00	N	2	120
392	20230823	17570	18500	18500	17560	47269	846937890	00	0.00	N	5	-570
393	20230822	18140	18040	18500	17970	44292	808056140	00	0.00	N	5	-180
394	20230821	18320	17810	18550	17810	67021	1223271570	00	0.00	N	2	200
395	20230818	18120	17220	18450	17100	87935	1579341190	00	0.00	N	2	450
396	20230817	17670	17010	17670	16850	56482	973281370	00	0.00	N	2	160
397	20230816	17510	18330	18370	17500	58529	1040421740	00	0.00	N	5	-870
398	20230814	18380	18270	19200	18270	50419	935908600	00	0.00	N	5	-300
399	20230811	18680	18280	18880	18230	36215	677176840	00	0.00	N	2	210
400	20230810	18470	18440	18660	17980	51923	949577530	00	0.00	N	5	-140
401	20230809	18610	18010	18900	18010	47868	884234960	00	0.00	N	2	310
402	20230808	18300	18700	18910	18300	47343	878406190	00	0.00	N	5	-470
403	20230807	18770	19100	19170	18670	51348	969779550	00	0.00	N	5	-390
404	20230804	19160	18970	19190	18740	45686	863702160	00	0.00	N	2	190
405	20230803	18970	20100	20300	18730	106301	2042310130	00	0.00	N	5	-900
406	20230802	19870	19740	20700	19300	195947	3912519860	00	0.00	N	2	310
407	20230801	19560	19410	19890	19090	60628	1179487480	00	0.00	N	5	-30
408	20230731	19590	19540	19770	19310	52053	1018781330	00	0.00	N	2	50
409	20230728	19540	18410	19640	18410	60973	1178739780	00	0.00	N	2	790
410	20230727	18750	18300	19310	18300	112147	2123196570	00	0.00	N	2	170
411	20230726	18580	20500	20800	18250	259368	4963759000	00	0.00	N	5	-1920
412	20230725	20500	21600	21600	20500	142763	2965326050	00	0.00	N	5	-1100
413	20230724	21600	21200	21700	20650	140740	2979949650	00	0.00	N	2	700
414	20230721	20900	20650	21650	20600	103999	2191969800	00	0.00	N	5	-50
415	20230720	20950	20550	21100	20550	67666	1412273700	00	0.00	N	2	250
416	20230719	20700	22150	22550	20650	209882	4472300800	00	0.00	N	5	-1050
417	20230718	21750	21900	22200	21550	86884	1888942550	00	0.00	N	5	-200
418	20230717	21950	21700	22200	21300	117407	2559471500	00	0.00	N	2	150
419	20230714	21800	22500	22600	21350	191788	4170795750	00	0.00	N	5	-700
420	20230713	22500	22700	23100	22100	201148	4545841950	00	0.00	N	5	-200
421	20230712	22700	23500	24450	22350	1255461	29277481300	00	0.00	N	5	-700
422	20230711	23400	20150	24600	20100	2819882	65630523250	00	0.00	N	2	3250
423	20230710	20150	20500	20700	20100	80616	1640477200	00	0.00	N	5	-450
424	20230707	20600	21800	22400	20500	203591	4312035850	00	0.00	N	5	-1050
425	20230706	21650	22200	22650	21500	211651	4636400500	00	0.00	N	5	-750
426	20230705	22400	21800	23100	21750	322665	7251878650	00	0.00	N	2	400
427	20230704	22000	21350	24350	21200	1908300	43739021950	00	0.00	N	2	850
428	20230703	21150	20700	21600	20700	167918	3561846450	00	0.00	N	2	400
429	20230630	20750	20250	20800	20200	69608	1429805200	00	0.00	N	2	250
430	20230629	20500	20800	21000	20350	85196	1756825250	00	0.00	N	5	-450
431	20230628	20950	21550	21950	20750	129834	2759935950	00	0.00	N	5	-500
432	20230627	21450	21750	21750	21100	97456	2082202050	00	0.00	N	5	-300
433	20230626	21750	21750	22000	21000	139866	3004426300	00	0.00	N	5	-500
434	20230623	22250	22000	24800	21750	1374435	32254951150	00	0.00	N	2	250
435	20230622	22000	22000	22500	21600	103768	2287588800	00	0.00	N	5	-200
436	20230621	22200	22400	22800	21950	92615	2061481750	00	0.00	N	5	-400
437	20230620	22600	23150	23150	22250	148605	3347397550	00	0.00	N	5	-800
438	20230619	23400	23350	23650	22800	123869	2889399500	00	0.00	N	2	50
439	20230616	23350	22950	23600	22950	152914	3561135900	00	0.00	N	2	400
440	20230615	22950	23200	23350	22400	188790	4325333100	00	0.00	N	5	-250
441	20230614	23200	23750	24600	22900	408697	9697890000	00	0.00	N	5	-500
442	20230613	23700	24700	25050	23500	341131	8224941850	00	0.00	N	5	-750
443	20230612	24450	25300	25350	24450	207630	5138312800	00	0.00	N	5	-800
444	20230609	25250	24950	25450	24650	271520	6815351600	00	0.00	N	2	700
445	20230608	24550	25350	25700	24550	310982	7818025700	00	0.00	N	5	-750
446	20230607	25300	25400	26750	25100	495619	12847060200	00	0.00	N	5	-100
447	20230605	25400	25600	26250	25050	586244	15114896850	00	0.00	N	5	-200
448	20230602	25600	27450	27750	25600	712159	18918882500	00	0.00	N	5	-2200
449	20230601	27800	26600	29450	26500	2961498	83351019100	00	0.00	N	2	1200
450	20230531	26600	26650	28800	26250	1662309	45924971750	00	0.00	N	5	-650
451	20230530	27250	25250	28600	24300	2683053	71155171900	00	0.00	N	2	1550
452	20230526	25700	24050	29000	23950	8462869	229661634650	00	0.00	N	2	1600
453	20230525	24100	24350	24850	23850	349289	8501843250	00	0.00	N	5	-350
454	20230524	24450	25350	25750	24450	352795	8789903750	00	0.00	N	5	-1350
455	20230523	25800	25900	27450	25200	1094483	28693289800	00	0.00	N	5	-50
456	20230522	25850	26450	27250	25850	791042	21051324650	00	0.00	N	5	-900
457	20230519	26750	28650	31450	25900	5466862	157479616350	00	0.00	N	5	-800
458	20230518	27550	21300	27550	21250	3353731	84733959500	00	0.00	N	1	6350
459	20230517	21200	19800	21850	19580	850800	17867164450	00	0.00	N	2	1200
460	20230516	20000	19830	20750	19500	590542	11803465410	00	0.00	N	2	230
461	20230515	19770	20850	21750	19600	818892	16951158740	00	0.00	N	5	-930
462	20230512	20700	22100	22150	20550	650657	13774513250	00	0.00	N	5	-1900
463	20230511	22600	22300	23550	21850	1169127	26590652800	00	0.00	N	5	-550
464	20230510	23150	21700	24150	20850	2350337	52937346800	00	0.00	N	2	850
465	20230509	22300	23950	26150	21650	4165828	102050824700	00	0.00	N	2	500
466	20230508	21800	27050	27750	20700	2444716	59407014100	00	0.00	N	5	-7500
467	20230504	29300	30900	36500	25550	16058290	489717814200	00	0.00	N	5	-400
468	20230503	29700	28700	29700	28250	1863069	54545518900	00	0.00	N	1	6850
469	20230502	22850	17580	22850	17340	1297197	26688155650	00	0.00	N	1	5270
470	20230428	17580	18500	19400	17550	410823	7519390530	00	0.00	N	5	-1120
471	20230427	18700	17300	19020	17000	907940	16634811070	00	0.00	N	2	1770
472	20230426	16930	17490	18910	16890	753833	13549429510	00	0.00	N	5	-490
473	20230425	17420	15920	19510	15530	1224409	21825356600	00	0.00	N	2	1500
474	20230424	15920	16270	16310	15820	17808	285322360	00	0.00	N	5	-580
475	20230421	16500	16500	16700	16120	20983	343528420	00	0.00	N	5	-200
476	20230420	16700	17140	17140	16560	26509	442297390	00	0.00	N	5	-450
477	20230419	17150	16690	17330	16410	34771	592449500	00	0.00	N	2	450
478	20230418	16700	16770	17200	16560	37928	642073430	00	0.00	N	3	0
479	20230417	16700	16470	16820	16100	19215	317785930	00	0.00	N	2	480
480	20230414	16220	16490	16490	16170	11195	181806650	00	0.00	N	2	10
481	20230413	16210	16420	16480	16070	6551	106550710	00	0.00	N	5	-210
482	20230412	16420	15990	16480	15970	18122	295583970	00	0.00	N	2	430
483	20230411	15990	16030	16250	15670	32046	508876740	00	0.00	N	5	-10
484	20230410	16000	16600	16600	15970	28486	458220170	00	0.00	N	5	-600
485	20230407	16600	16630	16820	16410	7711	127961710	00	0.00	N	2	140
486	20230406	16460	16530	16910	16250	17579	291391560	00	0.00	N	5	-70
487	20230405	16530	16780	16780	16210	15078	248751100	00	0.00	N	2	350
488	20230404	16180	16160	16430	16160	10100	164371970	00	0.00	N	5	-80
489	20230403	16260	16560	17000	16190	17625	288387630	00	0.00	N	5	-300
490	20230331	16560	17100	17200	16500	18943	317221340	00	0.00	N	5	-540
491	20230330	17100	16750	17400	16650	29583	505101250	00	0.00	N	2	570
492	20230329	16530	16510	16750	16300	16910	279211010	00	0.00	N	5	-230
493	20230328	16760	16550	16840	16400	19349	322951010	00	0.00	N	2	210
494	20230327	16550	16900	16900	16360	19294	319031110	00	0.00	N	2	150
495	20230324	16400	15640	16480	15610	23779	383670070	00	0.00	N	2	900
496	20230323	15500	15800	15900	15500	16875	263803430	00	0.00	N	5	-480
497	20230322	15980	16310	16530	15900	14707	235775310	00	0.00	N	5	-320
498	20230321	16300	16390	16600	16220	11170	183249670	00	0.00	N	3	0
499	20230320	16300	16550	16740	16290	16393	268272040	00	0.00	N	5	-250
500	20230317	16550	16260	16690	16260	17096	282181130	00	0.00	N	2	340
501	20230316	16210	15320	16650	15070	34778	557934210	00	0.00	N	2	890
502	20230315	15320	15300	15600	15250	9325	143458240	00	0.00	N	2	220
503	20230314	15100	15990	16140	15100	29536	455917760	00	0.00	N	5	-1130
504	20230313	16230	16020	16230	15500	12420	197481380	00	0.00	N	5	-20
505	20230310	16250	16400	16690	16220	16175	265912760	00	0.00	N	5	-610
506	20230309	16860	17800	17800	16580	32046	543130520	00	0.00	N	5	-530
507	20230308	17390	17170	17490	16760	28313	483106710	00	0.00	N	2	210
508	20230307	17180	17300	17340	16800	33590	573701870	00	0.00	N	5	-20
509	20230306	17200	15810	17310	15770	140256	2350139070	00	0.00	N	2	1430
510	20230303	15770	15990	15990	15500	7839	123433210	00	0.00	N	3	0
511	20230302	15770	15960	16220	15770	13369	213246890	00	0.00	N	5	-190
512	20230228	15960	15340	16150	15340	16777	265216550	00	0.00	N	2	530
513	20230227	15430	15690	15690	15260	8697	133855240	00	0.00	N	5	-370
514	20230224	15800	15990	16320	15790	11266	181456730	00	0.00	N	5	-130
515	20230223	15930	15330	16190	15300	24244	384313560	00	0.00	N	2	500
516	20230222	15430	15500	15620	15380	5695	88271580	00	0.00	N	5	-320
517	20230221	15750	15730	15990	15700	6405	100973590	00	0.00	N	5	-90
518	20230220	15840	15620	15950	15620	7487	118000470	00	0.00	N	2	140
519	20230217	15700	15410	15850	15270	14155	220939600	00	0.00	N	2	120
520	20230216	15580	15370	15590	15120	16665	256684530	00	0.00	N	2	540
521	20230215	15040	15440	15490	15040	8154	123274360	00	0.00	N	5	-310
522	20230214	15350	15260	15600	15170	8190	125813240	00	0.00	N	2	190
523	20230213	15160	15520	15570	15050	14719	223741410	00	0.00	N	5	-480
524	20230210	15640	15920	15920	15560	6807	106696550	00	0.00	N	5	-370
525	20230209	16010	16000	16090	15920	7124	114010600	00	0.00	N	5	-130
526	20230208	16140	15910	16180	15900	10383	166685420	00	0.00	N	2	270
527	20230207	15870	15600	15920	15600	9195	145234860	00	0.00	N	2	80
528	20230206	15790	16030	16030	15740	10501	165976520	00	0.00	N	5	-340
529	20230203	16130	16250	16250	16060	11752	189827540	00	0.00	N	2	60
530	20230202	16070	16050	16290	16020	15716	254307580	00	0.00	N	2	170
531	20230201	15900	15800	15940	15610	12208	192821100	00	0.00	N	2	300
532	20230131	15600	15420	15750	15320	4707	73008870	00	0.00	N	5	-40
533	20230130	15640	15820	15950	15490	14332	223713280	00	0.00	N	5	-110
534	20230127	15750	15820	15910	15730	8597	135674220	00	0.00	N	5	-70
535	20230126	15820	15870	15950	15630	8070	127587830	00	0.00	N	5	-50
536	20230125	15870	15310	16660	15310	24808	393489250	00	0.00	N	2	720
537	20230120	15150	15150	15250	15050	2159	32740450	00	0.00	N	5	-150
538	20230119	15300	15300	15300	15000	2660	40272000	00	0.00	N	3	0
539	20230118	15300	15450	15550	15150	9735	149680950	00	0.00	N	5	-100
540	20230117	15400	15350	15500	15150	9493	145037600	00	0.00	N	2	250
541	20230116	15150	15000	15300	14900	14093	212825750	00	0.00	N	2	150
542	20230113	15000	15000	15150	14800	6502	97295700	00	0.00	N	2	50
543	20230112	14950	15450	15450	14850	11407	171613150	00	0.00	N	5	-100
544	20230111	15050	15300	15400	14950	7313	110288650	00	0.00	N	3	0
545	20230110	15050	15100	15300	15000	7251	109630900	00	0.00	N	5	-50
546	20230109	15100	14900	15400	14800	17661	266044050	00	0.00	N	2	500
547	20230106	14600	13900	15500	13900	49946	738948500	00	0.00	N	2	700
548	20230105	13900	14150	14150	13800	6127	85457600	00	0.00	N	5	-50
549	20230104	13950	13050	14450	13000	25388	354603600	00	0.00	N	2	650
550	20230103	13300	13050	13500	12900	19869	260880200	00	0.00	N	2	50
551	20230102	13250	13550	14150	13150	13199	177722050	00	0.00	N	5	-450
552	20221229	13700	14200	14200	13550	8467	116375900	00	0.00	N	5	-500
553	20221228	14200	14250	14500	14100	4136	58901150	02	0.00	N	5	-400
554	20221227	14600	14700	14850	14400	5486	80081100	00	0.00	N	5	-150
555	20221226	14750	13950	14750	13750	7560	106704300	00	0.00	N	2	800
556	20221223	13950	14100	14250	13900	12563	176095500	00	0.00	N	5	-550
557	20221222	14500	14500	14800	14450	3623	52616850	00	0.00	N	3	0
558	20221221	14500	14450	14850	14300	4517	65369350	00	0.00	N	2	50
559	20221220	14450	15050	15050	14300	8769	128254250	00	0.00	N	5	-500
560	20221219	14950	15200	15200	14950	3816	57408050	00	0.00	N	5	-250
561	20221216	15200	15300	15300	15000	3026	45780550	00	0.00	N	5	-200
562	20221215	15400	15400	15700	15200	4953	76530100	00	0.00	N	5	-200
563	20221214	15600	15150	15800	15150	6610	101896100	00	0.00	N	2	450
564	20221213	15150	15000	15350	14900	7149	107937700	00	0.00	N	3	0
565	20221212	15150	15200	15300	14900	7087	106559250	00	0.00	N	5	-50
566	20221209	15200	15150	15200	14850	7905	118845050	00	0.00	N	2	200
567	20221208	15000	14850	15150	14850	4805	71801150	00	0.00	N	5	-50
568	20221207	15050	15400	15400	14950	10019	151822800	00	0.00	N	5	-350
569	20221206	15400	15450	15750	15400	9445	146591900	00	0.00	N	5	-300
570	20221205	15700	15750	16100	15700	7317	115870300	00	0.00	N	5	-200
571	20221202	15900	16050	16200	15800	5666	90304700	00	0.00	N	5	-250
572	20221201	16150	16350	16350	15900	6329	101477100	00	0.00	N	2	400
573	20221130	15750	15800	15950	15650	5434	85697800	00	0.00	N	5	-50
574	20221129	15800	15750	15950	15700	6025	95081050	00	0.00	N	2	50
575	20221128	15750	16150	16400	15750	7950	126970200	00	0.00	N	5	-400
576	20221125	16150	16550	16600	16100	9380	152606200	00	0.00	N	5	-250
577	20221124	16400	16300	16550	16250	7276	119336200	00	0.00	N	2	250
578	20221123	16150	15850	16200	15800	3561	57197550	00	0.00	N	2	300
579	20221122	15850	15700	15950	15600	6266	98638500	00	0.00	N	2	100
580	20221121	15750	16500	16550	15750	17021	272905400	00	0.00	N	5	-650
581	20221118	16400	16550	16850	16400	8107	133996350	00	0.00	N	5	-150
582	20221117	16550	16900	17350	16400	11504	191722200	00	0.00	N	5	-350
583	20221116	16900	17000	17200	16650	15418	259148250	00	0.00	N	5	-150
584	20221115	17050	16500	17850	16400	53684	924986000	00	0.00	N	2	650
585	20221114	16400	16900	17250	16350	18887	316348950	00	0.00	N	5	-450
586	20221111	16850	16800	17100	16700	19230	323231050	00	0.00	N	2	450
587	20221110	16400	16300	16600	16000	9247	151140950	00	0.00	N	5	-100
588	20221109	16500	16250	16850	16250	18499	306922650	00	0.00	N	2	300
589	20221108	16200	16000	16200	15900	6508	104782550	00	0.00	N	2	250
590	20221107	15950	15650	16050	15650	10668	169546700	00	0.00	N	2	300
591	20221104	15650	15700	15950	15550	7186	112498300	00	0.00	N	5	-150
592	20221103	15800	15300	15850	15250	5740	89494650	00	0.00	N	3	0
593	20221102	15800	15850	16000	15400	6967	109384200	00	0.00	N	5	-50
594	20221101	15850	15450	16000	15400	12904	203320050	00	0.00	N	2	400
595	20221031	15450	15200	15500	15050	7042	108101500	00	0.00	N	2	500
596	20221028	14950	15250	15250	14850	10654	160534600	00	0.00	N	5	-200
597	20221027	15150	15000	15300	14850	10074	152569550	00	0.00	N	2	150
598	20221026	15000	15100	15500	15000	6210	93822150	00	0.00	N	5	-100
599	20221025	15100	15250	15500	15000	8341	127019500	00	0.00	N	5	-150
600	20221024	15250	15350	15750	15250	14409	222622450	00	0.00	N	2	50
601	20221021	15200	15350	15650	15200	8739	135089150	00	0.00	N	5	-200
602	20221020	15400	16050	16100	15250	15272	237146750	00	0.00	N	5	-400
603	20221019	15800	15050	17750	15050	94127	1530453950	00	0.00	N	2	700
604	20221018	15100	15000	15250	14800	8623	129349300	00	0.00	N	2	250
605	20221017	14850	14200	14900	14000	12679	182963800	00	0.00	N	2	450
606	20221014	14400	13750	14650	13750	23341	332577050	00	0.00	N	2	900
607	20221013	13500	14250	14400	13400	31694	433089900	00	0.00	N	5	-750
608	20221012	14250	14250	14550	14050	22962	327782300	00	0.00	N	5	-100
609	20221011	14350	15450	15450	14350	30925	454898700	00	0.00	N	5	-1400
610	20221007	15750	15700	16050	15550	7171	113330250	00	0.00	N	5	-200
611	20221006	15950	15400	16050	15400	14524	229461300	00	0.00	N	2	550
612	20221005	15400	15800	16050	15300	15290	239543400	00	0.00	N	5	-300
613	20221004	15700	15050	15700	15050	11240	172872950	00	0.00	N	2	750
614	20220930	14950	14400	15050	14400	23011	338179650	00	0.00	N	2	150
615	20220929	14800	15300	15850	14750	28057	430501900	00	0.00	N	5	-300
616	20220928	15100	15650	16000	14650	32246	493281150	00	0.00	N	5	-900
617	20220927	16000	15800	16250	15300	30556	481190950	00	0.00	N	2	200
618	20220926	15800	17450	17950	15800	45223	746097450	00	0.00	N	5	-1750
619	20220923	17550	17950	18200	17550	9545	170057350	00	0.00	N	5	-450
620	20220922	18000	18450	18500	17700	15117	272586100	00	0.00	N	5	-750
621	20220921	18750	18800	19000	18650	10612	199389000	00	0.00	N	5	-450
622	20220920	19200	19650	19650	19100	6977	134364100	00	0.00	N	5	-150
623	20220919	19350	19500	19800	19000	12119	233992850	00	0.00	N	5	-350
624	20220916	19700	19700	19750	19300	12599	245321500	00	0.00	N	5	-250
625	20220915	19950	20250	20400	19850	10219	204462450	00	0.00	N	5	-450
626	20220914	20400	20000	20400	19800	8634	173515200	00	0.00	N	5	-250
627	20220913	20650	20400	20700	20400	9391	192937200	00	0.00	N	2	450
628	20220908	20200	20300	20450	20050	5792	116687750	00	0.00	N	2	250
629	20220907	19950	21300	21300	19950	16865	341498600	00	0.00	N	5	-900
630	20220906	20850	20050	20900	20050	19265	394795050	00	0.00	N	2	750
631	20220905	20100	20250	20450	19700	10480	211178100	00	0.00	N	5	-200
632	20220902	20300	20950	21200	20200	22505	461581400	00	0.00	N	5	-700
633	20220901	21000	21950	21950	21000	32448	692355950	00	0.00	N	5	-1150
634	20220831	22150	22700	22700	22000	26243	582850150	00	0.00	N	5	-550
635	20220830	22700	22700	23000	22250	26688	602622950	00	0.00	N	5	-50
636	20220829	22750	22050	23250	22050	47018	1067990450	00	0.00	N	5	-200
637	20220826	22950	22650	23350	22400	74483	1705282250	00	0.00	N	2	750
638	20220825	22200	22150	22300	21850	27179	600403550	00	0.00	N	3	0
639	20220824	22200	22400	22850	21750	54497	1213543400	00	0.00	N	5	-300
640	20220823	22500	22150	23000	21950	84017	1894080250	00	0.00	N	2	350
641	20220822	22150	21350	22900	21300	101798	2280950650	00	0.00	N	2	650
642	20220819	21500	21150	22300	21000	73771	1602806950	00	0.00	N	2	500
643	20220818	21000	20450	21500	20200	33518	702036000	00	0.00	N	2	350
644	20220817	20650	21250	21250	20500	31433	653317200	00	0.00	N	5	-450
645	20220816	21100	20400	21200	20000	51842	1076439750	00	0.00	N	2	700
646	20220812	20400	19000	22400	18750	201807	4234028550	00	0.00	N	2	1300
647	20220811	19100	19200	19250	18950	6721	127987300	00	0.00	N	2	150
648	20220810	18950	19150	19150	18600	11522	216054300	00	0.00	N	5	-250
649	20220809	19200	19050	19350	18850	11545	221237200	00	0.00	N	2	150
650	20220808	19050	19300	19350	18800	9961	188648050	00	0.00	N	5	-300
651	20220805	19350	19200	19400	19050	5766	110845050	00	0.00	N	2	150
652	20220804	19200	18950	19400	18900	17511	335950000	00	0.00	N	2	300
653	20220803	18900	19000	19000	18550	5505	103697200	00	0.00	N	5	-50
654	20220802	18950	18800	19000	18750	4291	80789700	00	0.00	N	3	0
655	20220801	18950	19000	19100	18700	8947	168214750	00	0.00	N	2	50
656	20220729	18900	18850	19150	18850	3899	74014250	00	0.00	N	2	150
657	20220728	18750	19000	19050	18700	5267	99476700	00	0.00	N	3	0
658	20220727	18750	18450	19100	18400	11327	211900450	00	0.00	N	2	50
659	20220726	18700	18600	18700	18400	4333	80455550	00	0.00	N	5	-50
660	20220725	18750	18600	18750	18400	4255	79278550	00	0.00	N	5	-50
661	20220722	18800	19000	19000	18450	6796	126862450	00	0.00	N	3	0
662	20220721	18800	18950	19200	18050	8078	151903250	00	0.00	N	2	100
663	20220720	18700	19300	19300	18700	8905	167490050	00	0.00	N	5	-100
664	20220719	18800	18600	18950	18550	5335	99873600	00	0.00	N	2	200
665	20220718	18600	18400	18700	18200	8577	158771800	00	0.00	N	2	400
666	20220715	18200	18000	19300	17600	14778	270761600	00	0.00	N	3	0
667	20220714	18200	17650	18250	17500	4408	78676600	00	0.00	N	2	400
668	20220713	17800	17200	17800	16700	13312	230919350	00	0.00	N	2	400
669	20220712	17400	17650	17900	17200	12446	216862900	00	0.00	N	5	-600
670	20220711	18000	18000	18450	17950	5255	95351350	00	0.00	N	5	-250
671	20220708	18250	18400	18800	18250	7238	133751950	00	0.00	N	5	-50
672	20220707	18300	17900	18500	17900	6909	125673150	00	0.00	N	2	300
673	20220706	18000	18250	18450	17900	10317	187548250	00	0.00	N	5	-150
674	20220705	18150	16800	18200	16800	20731	364545450	00	0.00	N	2	1250
675	20220704	16900	17450	18050	16800	18736	319744800	00	0.00	N	5	-550
676	20220701	17450	18250	18400	17400	16943	302168600	00	0.00	N	5	-600
677	20220630	18050	19050	19050	18050	11984	220722300	00	0.00	N	5	-850
678	20220629	18900	18500	19100	18400	10012	188485050	00	0.00	N	2	150
679	20220628	18750	18500	19050	18400	10694	199275250	00	0.00	N	2	100
680	20220627	18650	18100	18950	17700	13725	254598300	00	0.00	N	2	750
681	20220624	17900	16150	18400	16150	40872	704133650	00	0.00	N	2	1750
682	20220623	16150	17050	17900	16100	52575	896800950	00	0.00	N	5	-1150
683	20220622	17300	18800	19200	17300	41521	745514150	00	0.00	N	5	-1750
684	20220621	19050	18050	19200	18050	18626	349030800	00	0.00	N	2	650
685	20220620	18400	19600	19750	18400	37987	710359150	00	0.00	N	5	-1300
686	20220617	19700	19600	19800	19100	25797	499712600	00	0.00	N	5	-200
687	20220616	19900	21000	21000	19800	25821	521142200	00	0.00	N	5	-50
688	20220615	19950	20550	20900	19700	31787	638620500	00	0.00	N	5	-950
689	20220614	20900	20000	21600	19700	59685	1241993400	00	0.00	N	2	600
690	20220613	20300	22850	22850	20300	62446	1332566950	00	0.00	N	5	-2800
691	20220610	23100	23000	23300	22850	10851	249635900	00	0.00	N	5	-50
692	20220609	23150	23200	23450	23000	9648	223104850	00	0.00	N	5	-350
693	20220608	23500	23350	23650	23200	7974	186532700	00	0.00	N	5	-200
694	20220607	23700	23750	23750	23100	13304	308887900	00	0.00	N	2	50
695	20220603	23650	23450	23950	23450	5338	126124350	00	0.00	N	2	100
696	20220602	23550	23800	23800	23300	6994	165164600	00	0.00	N	5	-300
697	20220531	23850	23500	23900	23400	21510	511745350	00	0.00	N	2	350
698	20220530	23500	23250	23500	23050	7083	165042200	00	0.00	N	2	450
699	20220527	23050	23400	23400	23050	11663	269926850	00	0.00	N	5	-200
700	20220526	23250	23550	23800	23000	16339	380996400	00	0.00	N	5	-300
701	20220525	23550	23200	23800	23000	17884	419552600	00	0.00	N	2	200
702	20220524	23350	23200	23650	23200	13868	324015600	00	0.00	N	5	-50
703	20220523	23400	23450	23450	23050	12713	295443350	00	0.00	N	2	100
704	20220520	23300	23100	23550	23000	12516	290422000	00	0.00	N	2	200
705	20220519	23100	22900	23450	22650	13682	314447750	00	0.00	N	5	-400
706	20220518	23500	24100	24500	22950	74021	1743152300	00	0.00	N	5	-600
707	20220517	24100	24800	25000	24000	44224	1077330050	00	0.00	N	5	-1000
708	20220516	25100	25400	25550	24850	11592	291493150	00	0.00	N	5	-300