KissMeData/011500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	19470	19700	20200	19170	1431852	28180513020	00	0.00	N	5	-930
3	20250227	20400	19470	20500	19020	2579941	51275760340	00	0.00	N	2	1170
4	20250226	19230	18660	20500	18650	4112498	81195003480	00	0.00	N	2	150
5	20250225	19080	18970	19090	18290	1168806	21816330200	00	0.00	N	2	140
6	20250224	18940	18250	19980	18140	5435580	104266320910	00	0.00	N	2	340
7	20250221	18600	15900	19220	15900	7045720	126927779900	00	0.00	N	2	2780
8	20250220	15820	16240	17300	15820	1196243	19800934670	00	0.00	N	5	-180
9	20250219	16000	15970	16470	15800	623408	10026422620	00	0.00	N	2	310
10	20250218	15690	15920	16020	15630	313383	4942918910	00	0.00	N	5	-320
11	20250217	16010	15380	16160	15320	790033	12528403580	00	0.00	N	2	690
12	20250214	15320	15370	16090	15090	572825	8929417080	00	0.00	N	2	20
13	20250213	15300	15660	15770	15100	350426	5383011290	00	0.00	N	2	200
14	20250212	15100	15780	15790	15030	426228	6536762110	00	0.00	N	5	-220
15	20250211	15320	15140	15640	15090	652305	10004652800	00	0.00	N	2	80
16	20250210	15240	14070	16170	13850	2569993	39402756660	00	0.00	N	2	1350
17	20250207	13890	13800	14080	13600	77900	1078683740	00	0.00	N	2	20
18	20250206	13870	13770	13960	13650	61152	845307360	00	0.00	N	2	20
19	20250205	13850	13440	13930	13440	67924	934979470	00	0.00	N	2	420
20	20250204	13430	13050	13590	13050	90775	1219293190	00	0.00	N	2	410
21	20250203	13020	13450	13630	12920	128744	1680140670	00	0.00	N	5	-670
22	20250131	13690	13950	13960	13500	79475	1087601260	00	0.00	N	5	-290
23	20250124	13980	13740	14250	13740	91108	1274360750	00	0.00	N	2	260
24	20250123	13720	14170	14170	13720	98181	1359901610	00	0.00	N	5	-450
25	20250122	14170	14120	14410	13800	147698	2096898950	00	0.00	N	2	50
26	20250121	14120	15110	15120	13770	313072	4490014360	00	0.00	N	5	-990
27	20250120	15110	15100	15460	14880	263130	3983186190	00	0.00	N	2	160
28	20250117	14950	14900	15080	14800	143221	2139704450	00	0.00	N	5	-80
29	20250116	15030	14610	15800	14610	622780	9441282810	00	0.00	N	2	720
30	20250115	14310	14700	14800	14200	101610	1470744270	00	0.00	N	5	-390
31	20250114	14700	14330	14850	14250	148343	2162041830	00	0.00	N	2	420
32	20250113	14280	14520	14580	14250	82843	1189183260	00	0.00	N	5	-370
33	20250110	14650	14730	15000	14410	208521	3056420040	00	0.00	N	5	-200
34	20250109	14850	14730	15400	14310	412451	6130862410	00	0.00	N	5	-20
35	20250108	14870	14450	15100	14290	194467	2861799060	00	0.00	N	2	360
36	20250107	14510	14310	14880	14300	218991	3176753260	00	0.00	N	2	200
37	20250106	14310	14450	14460	14130	173935	2486849370	00	0.00	N	2	410
38	20250103	13900	13170	14150	13170	172164	2389432650	00	0.00	N	2	770
39	20250102	13130	13300	13370	13070	69217	910399140	00	0.00	N	5	-250
40	20241230	13380	12950	13480	12910	47412	629875710	00	0.00	N	2	300
41	20241227	13080	13220	13480	13020	71521	943717050	02	0.00	N	5	-230
42	20241226	13310	13800	13920	13300	79012	1065545420	00	0.00	N	5	-410
43	20241224	13720	13800	14350	13700	108119	1507504410	00	0.00	N	5	-80
44	20241223	13800	13330	13840	13110	71872	980448980	00	0.00	N	2	480
45	20241220	13320	13690	13780	13280	85103	1142072420	00	0.00	N	5	-470
46	20241219	13790	14010	14010	13690	95151	1310122390	00	0.00	N	5	-430
47	20241218	14220	13870	14260	13850	88337	1245869470	00	0.00	N	2	290
48	20241217	13930	14480	14480	13850	121189	1697150420	00	0.00	N	5	-510
49	20241216	14440	14210	14530	14180	136137	1955256070	00	0.00	N	2	400
50	20241213	14040	14080	14170	13830	76380	1071028750	00	0.00	N	5	-40
51	20241212	14080	14150	14330	13750	140735	1961102210	00	0.00	N	3	0
52	20241211	14080	13450	14150	13410	176513	2460385830	00	0.00	N	2	730
53	20241210	13350	12240	13350	12240	174940	2260754600	00	0.00	N	2	1090
54	20241209	12260	13100	13340	12260	239258	2992943980	00	0.00	N	5	-1140
55	20241206	13400	13510	13790	12870	184980	2466723380	00	0.00	N	5	-300
56	20241205	13700	13930	14100	13690	126060	1743224480	00	0.00	N	5	-150
57	20241204	13850	13750	14410	13710	166763	2319277890	00	0.00	N	5	-560
58	20241203	14410	14170	14560	14170	105078	1510408010	00	0.00	N	2	220
59	20241202	14190	14140	14580	14030	120404	1718399360	00	0.00	N	2	110
60	20241129	14080	14990	15490	14080	244111	3520040680	00	0.00	N	5	-980
61	20241128	15060	14750	15230	14700	108169	1623195300	00	0.00	N	2	310
62	20241127	14750	15380	15440	14710	139275	2080570170	00	0.00	N	5	-460
63	20241126	15210	15380	15600	15200	148582	2284860990	00	0.00	N	5	-170
64	20241125	15380	15000	15490	15000	151505	2320592820	00	0.00	N	2	480
65	20241122	14900	14550	15180	14410	163950	2441566140	00	0.00	N	2	390
66	20241121	14510	14620	14780	14410	121817	1774560680	00	0.00	N	5	-110
67	20241120	14620	14650	14910	14400	115247	1694674980	00	0.00	N	5	-80
68	20241119	14700	14810	14960	14660	118949	1755516620	00	0.00	N	5	-280
69	20241118	14980	14490	15180	14490	223899	3338253080	00	0.00	N	2	360
70	20241115	14620	14720	14870	14200	336532	4880154530	00	0.00	N	5	-420
71	20241114	15040	16070	16110	15030	447226	6934760300	00	0.00	N	5	-1080
72	20241113	16120	15870	16790	15800	293306	4768371640	00	0.00	N	5	-270
73	20241112	16390	15740	17310	15320	1035986	17043100360	00	0.00	N	2	450
74	20241111	15940	16480	16640	15870	284776	4575970340	00	0.00	N	5	-710
75	20241108	16650	16500	17090	16500	251037	4227361990	00	0.00	N	2	130
76	20241107	16520	16790	16840	15910	290129	4764216210	00	0.00	N	5	-60
77	20241106	16580	18240	18480	16540	633256	11041889580	00	0.00	N	5	-1600
78	20241105	18180	17700	19160	17380	1197494	22201552990	00	0.00	N	2	390
79	20241104	17790	17570	17880	17300	272008	4813851030	00	0.00	N	2	430
80	20241101	17360	17140	17750	17130	220436	3846444640	00	0.00	N	5	-70
81	20241031	17430	17540	17840	17260	252215	4420545610	00	0.00	N	5	-450
82	20241030	17880	18350	18380	17880	279903	5070484810	00	0.00	N	5	-560
83	20241029	18440	18880	18890	18210	397615	7319062300	00	0.00	N	5	-600
84	20241028	19040	18720	19220	18610	355598	6731950400	00	0.00	N	2	380
85	20241025	18660	19490	19800	18630	665149	12764857960	00	0.00	N	5	-130
86	20241024	18790	19470	19870	18740	599495	11541927210	00	0.00	N	5	-300
87	20241023	19090	18600	19400	18200	618040	11750858330	00	0.00	N	2	440
88	20241022	18650	20700	20750	18640	1808997	35938928830	00	0.00	N	5	-370
89	20241021	19020	19010	19250	18360	746037	14342452500	00	0.00	N	2	310
90	20241018	18710	18600	19310	18570	384187	7234883090	00	0.00	N	5	-600
91	20241017	19310	20550	20950	19310	765459	15343615810	00	0.00	N	5	-990
92	20241016	20300	20600	21350	20150	1020019	21138568500	00	0.00	N	2	50
93	20241015	20250	20300	20800	19900	537685	10859299300	00	0.00	N	5	-150
94	20241014	20400	19970	20900	19850	647498	13276702020	00	0.00	N	2	150
95	20241011	20250	20950	21400	20200	713483	14867791400	00	0.00	N	5	-750
96	20241010	21000	21800	23400	21000	4041195	89525608700	00	0.00	N	5	-100
97	20241008	21100	20350	21200	20050	720239	14855251900	00	0.00	N	2	400
98	20241007	20700	19900	21400	19840	1972000	41081350470	00	0.00	N	2	1070
99	20241004	19630	19400	20200	19210	495188	9759300170	00	0.00	N	5	-40
100	20241002	19670	19400	20200	19320	526190	10420501520	00	0.00	N	5	-310
101	20240930	19980	20100	21200	19960	1363614	27941284150	00	0.00	N	5	-420
102	20240927	20400	21750	21800	20350	1505771	31556284750	00	0.00	N	5	-1700
103	20240926	22100	20800	22100	20450	1967998	41931077150	00	0.00	N	2	1300
104	20240925	20800	21200	21500	20350	1809432	37954268250	00	0.00	N	5	-100
105	20240924	20900	20700	21250	20400	2398170	50014224100	00	0.00	N	2	50
106	20240923	20850	18410	21850	18400	10310500	212066821420	00	0.00	N	2	3050
107	20240920	17800	18910	19190	17800	835884	15440884980	00	0.00	N	5	-890
108	20240919	18690	18940	19420	18340	661100	12370962350	00	0.00	N	5	-250
109	20240913	18940	19170	19280	18410	838270	15877188250	00	0.00	N	5	-230
110	20240912	19170	19300	19420	18870	900255	17197718340	00	0.00	N	2	160
111	20240911	19010	18840	19650	18330	2332356	44535928260	00	0.00	N	2	150
112	20240910	18860	17750	20100	17750	5232455	101156907170	00	0.00	N	2	1160
113	20240909	17700	18430	18900	17520	1316100	23609870560	00	0.00	N	5	-1280
114	20240906	18980	21150	21450	18600	2586806	52474023540	00	0.00	N	5	-2670
115	20240905	21650	20350	21650	19370	3091902	63744219170	00	0.00	N	2	1150
116	20240904	20500	18200	21500	18180	6659131	137378648980	00	0.00	N	2	920
117	20240903	19580	21300	22350	19580	5362958	112918529200	00	0.00	N	2	150
118	20240902	19430	19560	19960	18620	2366097	46566512780	00	0.00	N	2	20
119	20240830	19410	18740	20650	18730	6788597	134259838760	00	0.00	N	2	1490
120	20240829	17920	16900	18600	16830	3837613	68981047510	00	0.00	N	2	660
121	20240828	17260	17700	18240	17060	1615240	28465848240	00	0.00	N	5	-620
122	20240827	17880	18600	18940	17770	1355992	24647114400	00	0.00	N	5	-1430
123	20240826	19310	19300	19710	18930	1468280	28315702430	00	0.00	N	5	-940
124	20240823	20250	20550	21750	19790	2030995	41469696210	00	0.00	N	5	-550
125	20240822	20800	20750	22600	20150	7702354	165885378500	00	0.00	N	2	500
126	20240821	20300	19600	21500	19400	6321329	129308967710	00	0.00	N	3	0
127	20240820	20300	17370	21650	17210	21940488	437986118100	00	0.00	N	2	2970
128	20240819	17330	18120	19490	17020	8990998	166829535300	00	0.00	N	2	1590
129	20240816	15740	15620	16250	15230	1948760	31335938130	00	0.00	N	2	40
130	20240814	15700	15640	16770	15470	4375001	69880484630	00	0.00	N	2	70
131	20240813	15630	12740	16510	12350	7845850	123549572480	00	0.00	N	2	2930
132	20240812	12700	12600	13300	12360	429452	5507768170	00	0.00	N	2	360
133	20240809	12340	11770	12430	11770	100664	1233810010	00	0.00	N	2	740
134	20240808	11600	11800	11950	11500	78200	914268120	00	0.00	N	5	-430
135	20240807	12030	11820	12260	11730	84612	1019735480	00	0.00	N	2	150
136	20240806	11880	10380	12000	10380	321517	3667293200	00	0.00	N	2	1240
137	20240805	10640	12590	12590	10350	216889	2498387440	00	0.00	N	5	-2140
138	20240802	12780	13410	13410	12780	114916	1499080480	00	0.00	N	5	-810
139	20240801	13590	13310	13750	13310	89695	1217082640	00	0.00	N	2	330
140	20240731	13260	13230	13370	13020	64116	843105520	00	0.00	N	2	10
141	20240730	13250	13450	14010	13250	117657	1581733190	00	0.00	N	5	-200
142	20240729	13450	13350	13530	13290	61356	823038100	00	0.00	N	2	100
143	20240726	13350	13470	13650	13330	39487	529761430	00	0.00	N	5	-140
144	20240725	13490	13500	13780	13250	77856	1048025100	00	0.00	N	5	-170
145	20240724	13660	13540	14140	13540	103264	1431967280	00	0.00	N	5	-40
146	20240723	13700	13400	15190	13220	550032	7860212360	00	0.00	N	2	300
147	20240722	13400	14020	14080	13400	82379	1116605240	00	0.00	N	5	-620
148	20240719	14020	13560	14020	13530	69559	956341890	00	0.00	N	2	300
149	20240718	13720	13720	13930	13550	104227	1429464800	00	0.00	N	5	-280
150	20240717	14000	14300	14380	14000	97585	1377211500	00	0.00	N	5	-300
151	20240716	14300	14790	14860	14300	137115	1988788840	00	0.00	N	5	-490
152	20240715	14790	14950	15000	14670	91994	1359511420	00	0.00	N	5	-160
153	20240712	14950	15490	17000	14900	1282987	20515505320	00	0.00	N	2	240
154	20240711	14710	14800	14890	14670	76847	1134137310	00	0.00	N	5	-50
155	20240710	14760	14880	15220	14540	108627	1595090230	00	0.00	N	5	-120
156	20240709	14880	15190	15340	14870	91259	1370256490	00	0.00	N	5	-310
157	20240708	15190	14890	15270	14800	66012	997703760	00	0.00	N	2	290
158	20240705	14900	15010	15110	14760	114319	1702888740	00	0.00	N	5	-110
159	20240704	15010	15270	15420	15010	97551	1474961940	00	0.00	N	5	-230
160	20240703	15240	15250	15740	15200	117779	1818512970	00	0.00	N	2	90
161	20240702	15150	15550	15640	15130	87683	1338058110	00	0.00	N	5	-380
162	20240701	15530	15400	15530	15080	108141	1654433070	00	0.00	N	2	30
163	20240628	15500	15400	15800	15400	77665	1209428040	00	0.00	N	2	10
164	20240627	15490	15610	15850	15270	109690	1706867860	00	0.00	N	5	-60
165	20240626	15550	15540	15800	15480	67315	1046552670	00	0.00	N	3	0
166	20240625	15550	15450	15950	15450	96890	1518636890	00	0.00	N	2	100
167	20240624	15450	15610	15770	15380	100683	1560197550	00	0.00	N	5	-330
168	20240621	15780	15940	16000	15700	97209	1536598290	00	0.00	N	5	-240
169	20240620	16020	16600	16740	16020	168684	2749659970	00	0.00	N	5	-660
170	20240619	16680	16370	16780	16330	142443	2358848520	00	0.00	N	2	200
171	20240618	16480	16660	16900	16250	186770	3082258530	00	0.00	N	5	-50
172	20240617	16530	16500	16690	16320	128759	2128067040	00	0.00	N	5	-20
173	20240614	16550	17010	17050	16540	267796	4479162700	00	0.00	N	5	-610
174	20240613	17160	17200	17400	17000	259306	4451885650	00	0.00	N	2	30
175	20240612	17130	17590	17730	17090	453426	7855788130	00	0.00	N	5	-320
176	20240611	17450	16580	19400	16580	5016091	92553105970	00	0.00	N	2	880
177	20240610	16570	16590	16900	16320	239221	3986803440	00	0.00	N	2	70
178	20240607	16500	16270	16520	16060	162604	2652756500	00	0.00	N	2	300
179	20240605	16200	15870	16620	15850	270126	4412280560	00	0.00	N	2	350
180	20240604	15850	15960	16240	15800	105527	1689138030	00	0.00	N	5	-110
181	20240603	15960	15900	16150	15780	151000	2418804920	00	0.00	N	2	250
182	20240531	15710	15500	15940	15500	115192	1814002310	00	0.00	N	2	200
183	20240530	15510	15560	16020	15330	199383	3118824420	00	0.00	N	5	-50
184	20240529	15560	15910	15940	15560	103201	1619822940	00	0.00	N	5	-350
185	20240528	15910	16200	16270	15910	95415	1530402970	00	0.00	N	5	-280
186	20240527	16190	15810	16270	15580	135693	2154271650	00	0.00	N	2	380
187	20240524	15810	15970	16160	15810	135145	2147757540	00	0.00	N	5	-400
188	20240523	16210	16140	16330	15960	101145	1635303420	00	0.00	N	2	10
189	20240522	16200	16670	16690	16110	138351	2265624220	00	0.00	N	5	-370
190	20240521	16570	16860	16860	16370	132873	2193102380	00	0.00	N	5	-210
191	20240520	16780	16980	17080	16780	86188	1451383230	00	0.00	N	5	-220
192	20240517	17000	17370	17400	16990	112030	1917680780	00	0.00	N	5	-330
193	20240516	17330	17330	17580	17200	115508	2000004040	00	0.00	N	2	50
194	20240514	17280	16820	17900	16820	287426	5001932480	00	0.00	N	2	460
195	20240513	16820	17080	17160	16820	128890	2182407100	00	0.00	N	5	-380
196	20240510	17200	17240	17370	17050	98814	1697404290	00	0.00	N	5	-30
197	20240509	17230	17710	17830	17230	206615	3614612380	00	0.00	N	5	-710
198	20240508	17940	17450	18140	17350	251291	4451799410	00	0.00	N	2	420
199	20240507	17520	17460	17670	17450	99040	1735608430	00	0.00	N	2	150
200	20240503	17370	17740	17990	17320	155262	2729202080	00	0.00	N	5	-350
201	20240502	17720	17990	18080	17720	175174	3124984380	00	0.00	N	5	-410
202	20240430	18130	18610	19180	18080	606321	11243604070	00	0.00	N	5	-170
203	20240429	18300	17640	18300	17620	189848	3431679740	00	0.00	N	2	650
204	20240426	17650	17750	17900	17520	86547	1529423170	00	0.00	N	2	30
205	20240425	17620	18030	18250	17620	159662	2848362530	00	0.00	N	5	-740
206	20240424	18360	18210	18400	17910	230805	4199163310	00	0.00	N	2	570
207	20240423	17790	18100	18230	17560	172283	3060885160	00	0.00	N	2	90
208	20240422	17700	17330	17950	17310	184391	3265181100	00	0.00	N	2	570
209	20240419	17130	17710	17740	16910	171672	2964517650	00	0.00	N	5	-570
210	20240418	17700	16910	18190	16910	275692	4865772130	00	0.00	N	2	810
211	20240417	16890	17220	17380	16890	187550	3203875780	00	0.00	N	5	-330
212	20240416	17220	17670	17760	17180	235572	4088713510	00	0.00	N	5	-690
213	20240415	17910	18080	18270	17870	200462	3614325510	00	0.00	N	5	-600
214	20240412	18510	18680	18920	18420	217818	4062499540	00	0.00	N	5	-120
215	20240411	18630	18850	19030	18540	171794	3215748970	00	0.00	N	5	-430
216	20240409	19060	19030	19340	18790	233676	4455524980	00	0.00	N	2	40
217	20240408	19020	19280	19370	18550	333140	6306344930	00	0.00	N	5	-250
218	20240405	19270	19440	19790	19090	326399	6297358660	00	0.00	N	5	-530
219	20240404	19800	19920	20350	19550	392770	7822473940	00	0.00	N	5	-300
220	20240403	20100	19880	20500	19510	503028	10034442720	00	0.00	N	5	-200
221	20240402	20300	20850	21150	20100	476339	9733142050	00	0.00	N	5	-700
222	20240401	21000	20800	21250	20650	371642	7805457050	00	0.00	N	3	0
223	20240329	21000	21850	22000	20600	912905	19148048750	00	0.00	N	5	-1150
224	20240328	22150	22600	22950	22050	512116	11430239750	00	0.00	N	5	-550
225	20240327	22700	22500	24250	22350	2039428	47725182700	00	0.00	N	2	200
226	20240326	22500	23450	23700	22250	1122017	25756042850	00	0.00	N	5	-800
227	20240325	23300	22450	24200	22300	3413092	80547404550	00	0.00	N	2	800
228	20240322	22500	22450	23150	21450	1318378	29506348150	00	0.00	N	5	-100
229	20240321	22600	22600	23050	22150	753113	17036031000	00	0.00	N	2	200
230	20240320	22400	22850	23700	22200	1295383	29769849600	00	0.00	N	5	-550
231	20240319	22950	23000	23700	22150	1018252	23194660950	00	0.00	N	5	-300
232	20240318	23250	23200	23500	22650	1637649	37908822150	00	0.00	N	2	650
233	20240315	22600	23000	23700	22250	1333222	30335482250	00	0.00	N	5	-950
234	20240314	23550	26400	26700	23300	3420330	84754044000	00	0.00	N	5	-2200
235	20240313	25750	25200	26500	24200	6527795	167346605650	00	0.00	N	3	0
236	20240312	25750	23350	26950	23200	19814120	500712468700	00	0.00	N	2	5000
237	20240311	20750	21050	21950	20500	2638915	56890110300	00	0.00	N	5	-500
238	20240308	21250	21750	23150	20850	5896781	129347861200	00	0.00	N	5	-500
239	20240307	21750	18490	22250	17910	18057104	375485342110	00	0.00	N	2	3220
240	20240306	18530	19400	19570	18410	1827644	34610089340	00	0.00	N	5	-1470
241	20240305	20000	17550	20000	17280	4387400	82492033530	00	0.00	N	2	2450
242	20240304	17550	17090	17700	16900	516229	9000936670	00	0.00	N	2	560
243	20240229	16990	17100	17180	16640	370266	6241888000	00	0.00	N	5	-310
244	20240228	17300	17350	17750	17270	499019	8697211340	00	0.00	N	5	-220
245	20240227	17520	17880	18400	17500	1183086	21182448690	00	0.00	N	5	-280
246	20240226	17800	17300	18990	17200	6004363	109398264020	00	0.00	N	2	830
247	20240223	16970	17370	17430	16730	437898	7473949720	00	0.00	N	5	-340
248	20240222	17310	17220	18900	17120	2749961	49740939210	00	0.00	N	5	-90
249	20240221	17400	17090	18360	16800	2497701	44380528360	00	0.00	N	2	310
250	20240220	17090	16850	17160	16510	398304	6735318180	00	0.00	N	2	330
251	20240219	16760	16500	16900	16500	225661	3772683410	00	0.00	N	2	30
252	20240216	16730	17550	17550	16650	658777	11225952480	00	0.00	N	5	-870
253	20240215	17600	17250	17690	16850	1181199	20416764420	00	0.00	N	2	500
254	20240214	17100	16600	17150	16460	546782	9232051090	00	0.00	N	2	60
255	20240213	17040	16830	17100	16640	922806	15591797690	00	0.00	N	2	360
256	20240208	16680	16600	17060	16320	946551	15719583030	00	0.00	N	2	60
257	20240207	16620	16800	18200	16530	3684233	63358347310	00	0.00	N	2	120
258	20240206	16500	14380	17450	14370	9077360	151048964370	00	0.00	N	2	2030
259	20240205	14470	14520	15150	14400	262382	3888364030	00	0.00	N	5	-40
260	20240202	14510	14090	14570	14090	131236	1890427320	00	0.00	N	2	420
261	20240201	14090	14410	14470	13910	167167	2361138160	00	0.00	N	5	-430
262	20240131	14520	14470	14940	14410	119357	1746861720	00	0.00	N	5	-100
263	20240130	14620	14760	15720	14620	619569	9411128750	00	0.00	N	3	0
264	20240129	14620	14720	15070	14500	163831	2414272670	00	0.00	N	5	-180
265	20240126	14800	14620	15050	14400	205290	3026247260	00	0.00	N	5	-20
266	20240125	14820	14900	15980	14510	1077509	16427677720	00	0.00	N	2	220
267	20240124	14600	14260	14920	14180	270311	3942612780	00	0.00	N	2	340
268	20240123	14260	14210	14650	14160	192512	2761203410	00	0.00	N	5	-110
269	20240122	14370	15030	15090	14370	202129	2943384120	00	0.00	N	5	-660
270	20240119	15030	15090	15420	14970	151107	2293166520	00	0.00	N	5	-50
271	20240118	15080	15310	15610	15000	181692	2770937610	00	0.00	N	5	-300
272	20240117	15380	16030	16050	15330	209022	3239424370	00	0.00	N	5	-610
273	20240116	15990	16140	16620	15780	362641	5857640780	00	0.00	N	5	-280
274	20240115	16270	16460	16630	16210	225045	3681598270	00	0.00	N	5	-280
275	20240112	16550	16880	17090	16310	443083	7392587010	00	0.00	N	5	-40
276	20240111	16590	16360	17550	16260	1014282	17213246860	00	0.00	N	2	320
277	20240110	16270	16510	16790	16240	286528	4698942960	00	0.00	N	5	-430
278	20240109	16700	16980	17170	16700	498537	8395511150	00	0.00	N	5	-40
279	20240108	16740	17180	17260	16710	821346	13942292780	00	0.00	N	5	-10
280	20240105	16750	17100	19050	16660	8595020	155911639490	00	0.00	N	2	980
281	20240104	15770	15990	16120	15480	151927	2402753460	00	0.00	N	5	-270
282	20240103	16040	16120	16950	15840	480363	7827096190	00	0.00	N	5	-260
283	20240102	16300	15930	17100	15930	986957	16233640230	00	0.00	N	2	530
284	20231228	15770	15800	16080	15640	155156	2445310600	00	0.00	N	5	-150
285	20231227	15920	15510	16650	15510	445287	7159207570	02	0.00	N	2	410
286	20231226	15510	16150	16330	15500	279265	4407885440	00	0.00	N	5	-710
287	20231222	16220	17050	17480	16160	506766	8506491440	00	0.00	N	5	-580
288	20231221	16800	17200	17410	16710	649561	11039853440	00	0.00	N	5	-800
289	20231220	17600	17160	17840	16780	2401218	41815568010	00	0.00	N	2	1070
290	20231219	16530	16800	17310	16510	586907	9860902360	00	0.00	N	5	-470
291	20231218	17000	16400	17990	15900	2276137	39227998110	00	0.00	N	2	230
292	20231215	16770	17380	19700	16540	7442245	137248115590	00	0.00	N	5	-190
293	20231214	16960	16680	16960	16670	362265	6103784310	00	0.00	N	2	510
294	20231213	16450	16550	17040	16450	401306	6728793680	00	0.00	N	2	40
295	20231212	16410	16660	16660	16380	503530	8297405160	00	0.00	N	5	-670
296	20231211	17080	16300	19330	15600	11871030	211757647970	00	0.00	N	2	1110
297	20231208	15970	15800	16310	15420	1697848	27028764210	00	0.00	N	2	290
298	20231207	15680	14430	17380	14430	8372008	137587444490	00	0.00	N	2	1270
299	20231206	14410	14520	14710	14070	628373	9041293550	00	0.00	N	5	-380
300	20231205	14790	15600	15630	14600	980089	14676627830	00	0.00	N	5	-1350
301	20231204	16140	16510	16880	15670	2375485	38711126050	00	0.00	N	2	20
302	20231201	16120	15340	18400	15300	9853046	164189132340	00	0.00	N	2	1530
303	20231130	14590	11990	14590	11900	2043202	28663675330	00	0.00	N	1	3360
304	20231129	11230	11250	11370	11110	53133	595809580	00	0.00	N	2	20
305	20231128	11210	11310	11590	11110	67082	759389680	00	0.00	N	5	-80
306	20231127	11290	11550	11610	10850	85598	965085440	00	0.00	N	5	-250
307	20231124	11540	11700	11700	11510	39368	455148510	00	0.00	N	5	-100
308	20231123	11640	11650	11810	11520	47557	555893750	00	0.00	N	2	40
309	20231122	11600	11660	11740	11490	44099	510607530	00	0.00	N	5	-60
310	20231121	11660	11550	11770	11550	59565	693862120	00	0.00	N	5	-20
311	20231120	11680	11220	11730	11200	55140	637843670	00	0.00	N	2	410
312	20231117	11270	11630	11630	11230	52517	594122300	00	0.00	N	5	-360
313	20231116	11630	11650	11660	11460	47655	551893200	00	0.00	N	2	40
314	20231115	11590	11800	11880	11360	72858	846961180	00	0.00	N	2	120
315	20231114	11470	11100	11580	11100	107639	1226169100	00	0.00	N	2	620
316	20231113	10850	11200	11600	10760	96840	1081167150	00	0.00	N	5	-290
317	20231110	11140	11310	11620	11090	113694	1289176600	00	0.00	N	5	-180
318	20231109	11320	11510	11740	11300	74271	846373210	00	0.00	N	5	-190
319	20231108	11510	11700	11910	11500	84122	977479430	00	0.00	N	5	-190
320	20231107	11700	12450	12450	11500	161926	1918431990	00	0.00	N	5	-750
321	20231106	12450	11900	12960	11500	536459	6642038400	00	0.00	N	2	1250
322	20231103	11200	11000	11300	10790	73332	811976610	00	0.00	N	2	400
323	20231102	10800	10450	10800	10450	68055	729071310	00	0.00	N	2	600
324	20231101	10200	10260	10850	10150	84990	888678880	00	0.00	N	5	-20
325	20231031	10220	10800	10800	10200	78535	813858900	00	0.00	N	5	-510
326	20231030	10730	10460	10900	10460	54899	588057150	00	0.00	N	2	70
327	20231027	10660	10540	10940	10470	78630	841507030	00	0.00	N	2	120
328	20231026	10540	10830	10900	10430	61094	651311700	00	0.00	N	5	-630
329	20231025	11170	11410	11700	11150	64278	730577740	00	0.00	N	5	-230
330	20231024	11400	11070	11450	10700	68973	763561390	00	0.00	N	2	160
331	20231023	11240	10900	11390	10900	78891	883217830	00	0.00	N	2	240
332	20231020	11000	11170	11410	10800	106179	1173223590	00	0.00	N	5	-430
333	20231019	11430	11950	11970	11410	75735	877460140	00	0.00	N	5	-680
334	20231018	12110	12040	12410	11950	53075	646217510	00	0.00	N	2	70
335	20231017	12040	12220	12370	12020	36903	449583070	00	0.00	N	2	70
336	20231016	11970	12060	12180	11800	39335	468361940	00	0.00	N	5	-220
337	20231013	12190	12520	12520	12030	48023	585404860	00	0.00	N	5	-330
338	20231012	12520	12000	12520	12000	76636	953138030	00	0.00	N	2	460
339	20231011	12060	11740	12200	11740	57913	699828590	00	0.00	N	2	390
340	20231010	11670	12290	12370	11570	79382	948596340	00	0.00	N	5	-580
341	20231006	12250	11480	12250	11400	146301	1750476970	00	0.00	N	2	650
342	20231005	11600	12080	12320	11010	116140	1366798230	00	0.00	N	5	-450
343	20231004	12050	12800	12800	11990	73279	891385540	00	0.00	N	5	-750
344	20230927	12800	12270	12800	12270	52046	652483750	00	0.00	N	2	280
345	20230926	12520	12700	13050	12500	53949	682724060	00	0.00	N	5	-250
346	20230925	12770	12850	13100	12740	67951	872727980	00	0.00	N	5	-330
347	20230922	13100	12700	13300	12700	49881	649855330	00	0.00	N	3	0
348	20230921	13100	13410	13580	13080	68878	911178100	00	0.00	N	5	-520
349	20230920	13620	13600	13750	13450	52364	709905570	00	0.00	N	2	60
350	20230919	13560	13870	13990	13510	78493	1071368000	00	0.00	N	5	-310
351	20230918	13870	14220	14220	13860	57163	795708270	00	0.00	N	5	-350
352	20230915	14220	14000	14350	14000	70549	1003599850	00	0.00	N	2	170
353	20230914	14050	13800	14100	13800	84256	1176153630	00	0.00	N	2	230
354	20230913	13820	14100	14330	13800	83239	1166062230	00	0.00	N	5	-400
355	20230912	14220	14550	14700	14200	79358	1138618550	00	0.00	N	5	-320
356	20230911	14540	14930	15130	14530	85856	1262733420	00	0.00	N	5	-390
357	20230908	14930	14710	15050	14640	89258	1320160530	00	0.00	N	2	210
358	20230907	14720	15050	15240	14670	100264	1491936540	00	0.00	N	5	-430
359	20230906	15150	15460	15580	15110	103647	1584714050	00	0.00	N	5	-310
360	20230905	15460	15750	15850	15410	138484	2161176540	00	0.00	N	2	60
361	20230904	15400	15300	15710	15200	122556	1893989630	00	0.00	N	2	100
362	20230901	15300	15640	16420	15300	408641	6475691770	00	0.00	N	5	-60
363	20230831	15360	16200	16890	15230	618585	9994063910	00	0.00	N	5	-290
364	20230830	15650	15120	15770	15100	217329	3378172630	00	0.00	N	2	560
365	20230829	15090	14730	15370	14700	123931	1873446090	00	0.00	N	2	380
366	20230828	14710	14370	14960	14330	98189	1442939980	00	0.00	N	2	350
367	20230825	14360	14560	14590	14260	48992	704835210	00	0.00	N	5	-300
368	20230824	14660	14350	14690	14330	65029	944622720	00	0.00	N	2	390
369	20230823	14270	14650	14660	14230	76489	1096972360	00	0.00	N	5	-330
370	20230822	14600	14670	14880	14570	74714	1098298190	00	0.00	N	5	-70
371	20230821	14670	14420	15020	14410	70385	1039075570	00	0.00	N	2	110
372	20230818	14560	14500	14740	14290	82017	1188006620	00	0.00	N	5	-290
373	20230817	14850	14000	14850	13970	145351	2103160340	00	0.00	N	2	400
374	20230816	14450	14900	14920	14330	140137	2043825250	00	0.00	N	5	-640
375	20230814	15090	15960	15960	14970	163853	2485369400	00	0.00	N	5	-530
376	20230811	15620	15450	15690	15300	96571	1502318170	00	0.00	N	2	210
377	20230810	15410	15960	15960	15350	135247	2089541170	00	0.00	N	5	-550
378	20230809	15960	15250	15960	15100	177681	2771604360	00	0.00	N	2	530
379	20230808	15430	15560	15850	15100	245849	3787025800	00	0.00	N	5	-210
380	20230807	15640	16360	16360	15200	296979	4634194590	00	0.00	N	5	-720
381	20230804	16360	16440	16760	16320	117406	1934948800	00	0.00	N	5	-110
382	20230803	16470	16740	16850	16270	159371	2625437220	00	0.00	N	5	-270
383	20230802	16740	17180	17580	16540	235385	3991939460	00	0.00	N	5	-600
384	20230801	17340	17830	18000	17100	272445	4775440610	00	0.00	N	5	-400
385	20230731	17740	17200	17920	17200	208375	3670416060	00	0.00	N	2	540
386	20230728	17200	16230	17340	16230	229056	3889705800	00	0.00	N	2	390
387	20230727	16810	16730	17930	16690	382082	6590319570	00	0.00	N	5	-380
388	20230726	17190	18800	18990	16920	936266	16655986730	00	0.00	N	5	-1820
389	20230725	19010	19410	19660	19000	408970	7881408280	00	0.00	N	5	-340
390	20230724	19350	19650	19930	19060	539720	10496672790	00	0.00	N	5	-530
391	20230721	19880	19970	20200	19870	385677	7701740380	00	0.00	N	5	-420
392	20230720	20300	20250	20750	19970	406703	8275686520	00	0.00	N	5	-100
393	20230719	20400	22000	22500	20250	1685689	36057341600	00	0.00	N	5	-400
394	20230718	20800	19960	21800	19900	1827796	38177221350	00	0.00	N	2	820
395	20230717	19980	20200	20450	19760	379832	7652867100	00	0.00	N	5	-220
396	20230714	20200	20450	20550	19500	491431	9732447910	00	0.00	N	5	-100
397	20230713	20300	20250	20550	20050	297137	6031972600	00	0.00	N	2	50
398	20230712	20250	20850	21100	20100	454479	9321716750	00	0.00	N	5	-500
399	20230711	20750	19690	20850	19420	693651	14127355190	00	0.00	N	2	1360
400	20230710	19390	19980	19980	18150	363245	7019800650	00	0.00	N	5	-560
401	20230707	19950	19840	20350	19710	318564	6389237860	00	0.00	N	2	110
402	20230706	19840	20900	20900	19680	515785	10387566390	00	0.00	N	5	-1160
403	20230705	21000	20150	21150	20100	909638	18798427500	00	0.00	N	2	650
404	20230704	20350	20200	21050	19990	973328	19922075070	00	0.00	N	2	200
405	20230703	20150	19050	21200	18950	3167595	64267251300	00	0.00	N	2	1990
406	20230630	18160	18070	18300	17830	223475	4036880520	00	0.00	N	2	70
407	20230629	18090	18620	18970	18070	285028	5233722420	00	0.00	N	5	-530
408	20230628	18620	18900	19190	18500	298876	5618731140	00	0.00	N	3	0
409	20230627	18620	19000	19000	18440	284125	5284657060	00	0.00	N	5	-310
410	20230626	18930	19300	19400	18800	305862	5789701110	00	0.00	N	5	-690
411	20230623	19620	19500	20450	19370	538022	10674753680	00	0.00	N	2	260
412	20230622	19360	19070	19910	19070	446353	8680183180	00	0.00	N	5	-240
413	20230621	19600	20450	20850	19510	611546	12303373710	00	0.00	N	5	-850
414	20230620	20450	21150	21300	20350	527473	10917270450	00	0.00	N	5	-1100
415	20230619	21550	21100	21800	20600	841105	17795826700	00	0.00	N	2	100
416	20230616	21450	21900	22350	21350	1085556	23625292900	00	0.00	N	5	-150
417	20230615	21600	22850	23200	20900	1541128	33757225850	00	0.00	N	5	-800
418	20230614	22400	23600	25100	22000	8428481	203441742600	00	0.00	N	2	800
419	20230613	21600	21500	21700	21050	1136966	24378250450	00	0.00	N	5	-50
420	20230612	21650	20900	21700	20600	1440350	30633188650	00	0.00	N	2	450
421	20230609	21200	21600	23250	21050	5622228	124791617700	00	0.00	N	2	1100
422	20230608	20100	20750	21300	20050	2378618	49279117650	00	0.00	N	5	-150
423	20230607	20250	19170	20800	19140	3342729	67359187930	00	0.00	N	2	1390
424	20230605	18860	19090	19200	18740	437608	8293379040	00	0.00	N	5	-350
425	20230602	19210	20300	20500	19200	2058117	40951144760	00	0.00	N	2	20
426	20230601	19190	19080	21150	18910	3903365	78528743280	00	0.00	N	5	-300
427	20230531	19490	19100	21400	19080	9547480	192940169440	00	0.00	N	2	1240
428	20230530	18250	17320	18450	16980	924323	16826589560	00	0.00	N	2	1350
429	20230526	16900	17630	17650	16900	288540	4944009830	00	0.00	N	5	-720
430	20230525	17620	18220	18500	17450	618316	11070980780	00	0.00	N	5	-600
431	20230524	18220	17910	18230	17650	327028	5888404430	00	0.00	N	2	160
432	20230523	18060	17460	18320	17310	853696	15272917380	00	0.00	N	2	810
433	20230522	17250	16600	17660	16050	552376	9362779650	00	0.00	N	2	740
434	20230519	16510	17290	17300	16510	304204	5085244980	00	0.00	N	5	-600
435	20230518	17110	17410	17690	16910	458963	7921644220	00	0.00	N	2	110
436	20230517	17000	16440	17230	16370	581674	9803640030	00	0.00	N	2	480
437	20230516	16520	16890	17130	16290	446444	7411525600	00	0.00	N	5	-370
438	20230515	16890	16960	17120	16590	540034	9083579440	00	0.00	N	5	-320
439	20230512	17210	17570	17840	17090	475159	8241468110	00	0.00	N	5	-440
440	20230511	17650	18300	18820	17460	628487	11375962940	00	0.00	N	5	-500
441	20230510	18150	18700	18840	18100	454996	8390884250	00	0.00	N	5	-580
442	20230509	18730	19700	19740	18150	811796	15182744370	00	0.00	N	5	-1090
443	20230508	19820	20000	20750	19780	635488	12846623370	00	0.00	N	5	-120
444	20230504	19940	20700	21100	19770	840824	17062655200	00	0.00	N	5	-860
445	20230503	20800	20700	21500	20200	1013268	21138746950	00	0.00	N	5	-400
446	20230502	21200	20600	21500	19970	1192892	24980520760	00	0.00	N	2	450
447	20230428	20750	22050	23600	20600	3580121	79180053250	00	0.00	N	5	-1150
448	20230427	21900	22450	23200	21500	3843222	85715487350	00	0.00	N	2	800
449	20230426	21100	22500	23400	21000	3186163	71053592600	00	0.00	N	5	-1800
450	20230425	22900	25900	26000	21600	4431841	103957274850	00	0.00	N	5	-3750
451	20230424	26650	27050	31850	24900	21006268	604857760400	00	0.00	N	2	500
452	20230421	26150	21200	26150	20950	24771080	599665107150	00	0.00	N	1	6000
453	20230420	20150	20500	21500	19680	2257091	45921058360	00	0.00	N	2	1150
454	20230419	19000	19570	19670	18700	826450	15759020870	00	0.00	N	5	-770
455	20230418	19770	19600	22350	19570	4129914	86594040770	00	0.00	N	2	1100
456	20230417	18670	18930	19290	18310	595369	11150513610	00	0.00	N	5	-230
457	20230414	18900	19350	19370	18410	741323	13987855910	00	0.00	N	2	50
458	20230413	18850	19000	19300	18000	1023936	19201040330	00	0.00	N	5	-750
459	20230412	19600	21950	21950	19570	1365184	27893034110	00	0.00	N	5	-2350
460	20230411	21950	23650	24400	21300	2190139	49903904800	00	0.00	N	5	-950
461	20230410	22900	22650	25700	22250	5568742	134273684200	00	0.00	N	2	500
462	20230407	22400	22400	22800	21850	1330328	29704137000	00	0.00	N	2	500
463	20230406	21900	21950	22750	21500	1025842	22649539550	00	0.00	N	5	-750
464	20230405	22650	21750	23150	21400	2494078	55700327600	00	0.00	N	2	1200
465	20230404	21450	22600	22850	21150	1554285	34339193900	00	0.00	N	5	-1650
466	20230403	23100	22650	24500	21350	7502317	175632056250	00	0.00	N	2	2400
467	20230331	20700	20600	22400	20350	2168310	46305697500	00	0.00	N	5	-50
468	20230330	20750	21750	22300	20700	1345404	28738204300	00	0.00	N	5	-750
469	20230329	21500	20300	22800	20000	3948298	85762879300	00	0.00	N	2	1150
470	20230328	20350	21900	21950	19980	1212382	24869386770	00	0.00	N	5	-1200
471	20230327	21550	20800	22200	20650	1422867	30718101600	00	0.00	N	2	150
472	20230324	21400	22450	22700	20650	2058122	44316053850	00	0.00	N	5	-450
473	20230323	21850	20350	24450	20350	14080821	323394502350	00	0.00	N	2	1250
474	20230322	20600	20900	21100	20150	3744094	77087953200	00	0.00	N	2	100
475	20230321	20500	16650	21500	16600	16112165	312517988760	00	0.00	N	2	3830
476	20230320	16670	15510	17250	15410	2048566	34174315040	00	0.00	N	2	820
477	20230317	15850	17130	17130	15720	976250	15790052500	00	0.00	N	5	-950
478	20230316	16800	17020	17970	16210	2176483	37250053020	00	0.00	N	5	-170
479	20230315	16970	16430	17770	16120	4170583	71315433830	00	0.00	N	2	1290
480	20230314	15680	16730	17090	15450	1356796	21811659050	00	0.00	N	5	-920
481	20230313	16600	15350	17470	15340	6043072	101476617420	00	0.00	N	2	1160
482	20230310	15440	15290	16400	15210	1495855	23586530580	00	0.00	N	5	-80
483	20230309	15520	16420	16580	15270	1091233	17140560520	00	0.00	N	5	-1220
484	20230308	16740	16360	18260	16020	3573289	61490290090	00	0.00	N	2	50
485	20230307	16690	17560	17750	16500	3075060	52587083140	00	0.00	N	5	-1200
486	20230306	17890	16560	19690	16120	15542353	277682166590	00	0.00	N	2	1770
487	20230303	16120	12810	16120	12510	11487734	169114810640	00	0.00	N	1	3720
488	20230302	12400	12390	13270	12210	1556560	19851556780	00	0.00	N	2	270
489	20230228	12130	10790	12990	10710	4455233	55014987230	00	0.00	N	2	1830
490	20230227	10300	10400	10480	10150	38375	393139640	00	0.00	N	5	-110
491	20230224	10410	10620	10770	10400	63090	665099870	00	0.00	N	5	-290
492	20230223	10700	10740	10930	10580	26032	277592770	00	0.00	N	5	-30
493	20230222	10730	11050	11050	10670	75733	820137080	00	0.00	N	5	-450
494	20230221	11180	11180	11380	11100	40275	452035090	00	0.00	N	3	0
495	20230220	11180	11280	11280	10960	33721	375430910	00	0.00	N	2	10
496	20230217	11170	10880	11360	10770	59381	661616050	00	0.00	N	2	250
497	20230216	10920	10600	10990	10600	40667	441562260	00	0.00	N	2	330
498	20230215	10590	10940	11090	10590	50221	540527520	00	0.00	N	5	-350
499	20230214	10940	11010	11200	10900	73487	807930270	00	0.00	N	5	-150
500	20230213	11090	11060	11160	10920	26560	292714290	00	0.00	N	5	-30
501	20230210	11120	11360	11500	11120	47176	529759670	00	0.00	N	5	-300
502	20230209	11420	11400	11550	11360	38079	435000990	00	0.00	N	5	-50
503	20230208	11470	11550	11600	11410	42487	487643830	00	0.00	N	5	-60
504	20230207	11530	11330	11670	11330	58244	671699510	00	0.00	N	2	150
505	20230206	11380	11180	11650	11090	112440	1285124750	00	0.00	N	2	200
506	20230203	11180	11230	11270	11140	37751	422594000	00	0.00	N	3	0
507	20230202	11180	11200	11270	11050	70456	787039320	00	0.00	N	2	130
508	20230201	11050	11150	11180	11000	29015	321271580	00	0.00	N	2	50
509	20230131	11000	10950	11160	10810	44980	495419780	00	0.00	N	2	50
510	20230130	10950	11200	11200	10910	29780	327029560	00	0.00	N	5	-140
511	20230127	11090	10960	11250	10960	43183	477938290	00	0.00	N	2	20
512	20230126	11070	10850	11120	10740	67734	745034890	00	0.00	N	2	220
513	20230125	10850	10620	10890	10620	30837	332662210	00	0.00	N	2	250
514	20230120	10600	10450	10600	10350	15360	161343900	00	0.00	N	2	50
515	20230119	10550	10550	10650	10450	18365	193423200	00	0.00	N	3	0
516	20230118	10550	10450	10650	10400	40371	423560700	00	0.00	N	3	0
517	20230117	10550	10650	10800	10550	37529	399215650	00	0.00	N	5	-250
518	20230116	10800	10950	10950	10650	32290	346808100	00	0.00	N	5	-100
519	20230113	10900	10900	11100	10800	38956	424016950	00	0.00	N	3	0
520	20230112	10900	10750	11100	10650	86178	939109700	00	0.00	N	2	250
521	20230111	10650	10450	10750	10400	42711	453603650	00	0.00	N	2	250
522	20230110	10400	10400	10750	10400	49695	523980750	00	0.00	N	2	50
523	20230109	10350	10300	10450	10200	35896	371531000	00	0.00	N	2	250
524	20230106	10100	9810	10250	9810	34248	344767860	00	0.00	N	2	100
525	20230105	10000	10250	10250	10000	29420	296012550	00	0.00	N	5	-250
526	20230104	10250	9760	10300	9750	30621	308824080	00	0.00	N	2	330
527	20230103	9920	9730	10050	9680	72059	706702810	00	0.00	N	2	30
528	20230102	9890	9850	10100	9810	75575	746752190	00	0.00	N	5	-80
529	20221229	9970	10150	10300	9800	115949	1158379560	00	0.00	N	5	-230
530	20221228	10200	10350	10450	10200	62399	643031300	02	0.00	N	5	-400
531	20221227	10600	10700	10900	10250	130304	1357414300	00	0.00	N	5	-100
532	20221226	10700	10350	11300	10200	269871	2919040650	00	0.00	N	2	350
533	20221223	10350	10500	10600	10300	91505	950344800	00	0.00	N	5	-400
534	20221222	10750	10800	10900	10650	72576	780353950	00	0.00	N	3	0
535	20221221	10750	11350	11400	10500	317567	3433878300	00	0.00	N	5	-600
536	20221220	11350	11850	11950	11300	120487	1393927100	00	0.00	N	5	-600
537	20221219	11950	12050	12100	11900	20442	244713200	00	0.00	N	5	-100
538	20221216	12050	11850	12050	11850	35468	423519350	00	0.00	N	3	0
539	20221215	12050	12050	12200	11950	20391	245599100	00	0.00	N	3	0
540	20221214	12050	12050	12150	11900	24068	290196400	00	0.00	N	2	150
541	20221213	11900	12200	12200	11900	38094	455942750	00	0.00	N	5	-150
542	20221212	12050	11900	12350	11800	43674	524453350	00	0.00	N	2	50
543	20221209	12000	12100	12150	11900	41597	498605250	00	0.00	N	3	0
544	20221208	12000	12000	12250	12000	45939	556153150	00	0.00	N	5	-100
545	20221207	12100	12000	12150	11950	35427	426660450	00	0.00	N	5	-50
546	20221206	12150	12250	12300	12100	42586	518288550	00	0.00	N	5	-150
547	20221205	12300	12550	12550	12250	57417	709525000	00	0.00	N	5	-200
548	20221202	12500	12600	12700	12500	43691	549384150	00	0.00	N	5	-150
549	20221201	12650	12800	12800	12550	69493	877550200	00	0.00	N	2	100
550	20221130	12550	12450	12800	12450	66638	839241550	00	0.00	N	3	0
551	20221129	12550	12350	12550	12350	35400	441753150	00	0.00	N	2	50
552	20221128	12500	12750	12750	12450	50243	630386050	00	0.00	N	5	-300
553	20221125	12800	12750	12850	12600	33207	422323700	00	0.00	N	3	0
554	20221124	12800	12500	12850	12500	95245	1211937700	00	0.00	N	2	400
555	20221123	12400	12350	12600	12300	63510	788630600	00	0.00	N	2	100
556	20221122	12300	12300	12400	12200	57807	709781050	00	0.00	N	3	0
557	20221121	12300	12550	12600	12250	63428	782102900	00	0.00	N	5	-200
558	20221118	12500	12800	12850	12500	124992	1577796200	00	0.00	N	5	-250
559	20221117	12750	13050	13100	12500	191636	2453485150	00	0.00	N	5	-350
560	20221116	13100	13200	13300	13000	126655	1656623750	00	0.00	N	5	-100
561	20221115	13200	13250	13400	13050	164761	2169423900	00	0.00	N	5	-100
562	20221114	13300	13150	13550	13050	196041	2607205150	00	0.00	N	2	150
563	20221111	13150	13300	13350	13000	215083	2828818150	00	0.00	N	2	250
564	20221110	12900	13050	13300	12850	163181	2132016750	00	0.00	N	5	-200
565	20221109	13100	12800	13100	12500	405183	5161618050	00	0.00	N	5	-50
566	20221108	13150	13350	13400	13050	145432	1903118000	00	0.00	N	5	-100
567	20221107	13250	13250	13350	13050	137093	1804876200	00	0.00	N	5	-50
568	20221104	13300	13600	13650	13200	129958	1738499400	00	0.00	N	5	-350
569	20221103	13650	13050	14050	12900	382554	5234565350	00	0.00	N	2	300
570	20221102	13350	13600	13850	13200	252529	3410665200	00	0.00	N	5	-250
571	20221101	13600	13550	13750	13100	290416	3904012800	00	0.00	N	3	0
572	20221031	13600	12950	13800	12900	532882	7110390800	00	0.00	N	2	1050
573	20221028	12550	12450	13000	12300	196092	2495674200	00	0.00	N	2	200
574	20221027	12350	11950	12350	11950	77629	948471250	00	0.00	N	2	400
575	20221026	11950	12500	12550	11950	104752	1278678850	00	0.00	N	5	-400
576	20221025	12350	12700	12700	12300	97046	1212068700	00	0.00	N	5	-200
577	20221024	12550	12800	13050	12550	128491	1643272850	00	0.00	N	5	-50
578	20221021	12600	12700	13100	12200	194292	2458679700	00	0.00	N	5	-250
579	20221020	12850	12750	13000	12550	88530	1129149400	00	0.00	N	2	100
580	20221019	12750	12800	13300	12650	216863	2809365500	00	0.00	N	2	100
581	20221018	12650	13000	13000	12500	155762	1982394750	00	0.00	N	3	0
582	20221017	12650	12000	12650	11950	121329	1499551550	00	0.00	N	2	350
583	20221014	12300	12350	12550	12250	160613	1992470400	00	0.00	N	2	350
584	20221013	11950	12450	12550	11950	187822	2283391150	00	0.00	N	5	-700
585	20221012	12650	12500	12800	12500	152896	1930880650	00	0.00	N	2	50
586	20221011	12600	12700	12750	12400	148622	1870269100	00	0.00	N	5	-600
587	20221007	13200	13800	13900	13000	382337	5171102700	00	0.00	N	5	-1150
588	20221006	14350	13150	14350	13150	347492	4858157100	00	0.00	N	2	1150
589	20221005	13200	13400	13500	12950	231734	3055450750	00	0.00	N	2	250
590	20221004	12950	12700	13050	12450	152886	1955498750	00	0.00	N	2	650
591	20220930	12300	12150	12600	11800	247628	3048295700	00	0.00	N	5	-100
592	20220929	12400	13500	13550	12400	381636	4925381450	00	0.00	N	5	-700
593	20220928	13100	13900	14050	12750	522887	6879753500	00	0.00	N	5	-1000
594	20220927	14100	13550	14250	13400	328303	4541834600	00	0.00	N	2	550
595	20220926	13550	14600	14700	13550	397873	5592851800	00	0.00	N	5	-1450
596	20220923	15000	16200	16250	14800	520918	7983461450	00	0.00	N	5	-1500
597	20220922	16500	15750	16650	15700	422823	6860587000	00	0.00	N	2	300
598	20220921	16200	15250	16700	15250	850538	13735346850	00	0.00	N	2	1000
599	20220920	15200	15600	15750	15150	326480	5044643850	00	0.00	N	5	-150
600	20220919	15350	17900	18000	15350	1360125	22335405400	00	0.00	N	5	-2650
601	20220916	18000	18150	18700	17650	1311135	23902056050	00	0.00	N	5	-400
602	20220915	18400	15600	18800	15600	3594078	64265578450	00	0.00	N	2	2800
603	20220914	15600	15300	15800	15200	201276	3130656900	00	0.00	N	5	-450
604	20220913	16050	15600	16500	15450	578506	9301687600	00	0.00	N	2	900
605	20220908	15150	15400	15600	15050	195799	2996810950	00	0.00	N	5	-150
606	20220907	15300	15350	15600	15050	197168	3029778800	00	0.00	N	5	-50
607	20220906	15350	14350	15500	14350	275264	4179966850	00	0.00	N	2	1050
608	20220905	14300	14400	14700	14000	119191	1706398100	00	0.00	N	5	-200
609	20220902	14500	14800	15000	14350	118474	1733793450	00	0.00	N	5	-250
610	20220901	14750	15300	15500	14650	226470	3402065700	00	0.00	N	5	-650
611	20220831	15400	15050	15600	14800	259799	3975478800	00	0.00	N	2	350
612	20220830	15050	15050	15650	14900	370689	5690201500	00	0.00	N	3	0
613	20220829	15050	13800	15150	13750	310237	4552585750	00	0.00	N	2	550
614	20220826	14500	14550	14850	14400	211119	3091337700	00	0.00	N	2	200
615	20220825	14300	13500	14600	13450	201497	2866133400	00	0.00	N	2	850
616	20220824	13450	13250	13500	13150	37015	493453800	00	0.00	N	2	250
617	20220823	13200	13000	13450	12950	75807	1001114100	00	0.00	N	5	-150
618	20220822	13350	13700	13800	13350	79719	1076496250	00	0.00	N	5	-600
619	20220819	13950	13900	14550	13900	145235	2064760000	00	0.00	N	2	50
620	20220818	13900	13650	14000	13500	112312	1542890000	00	0.00	N	3	0
621	20220817	13900	14150	14150	13850	56522	789745700	00	0.00	N	5	-200
622	20220816	14100	14250	14650	14100	74043	1062424950	00	0.00	N	5	-300
623	20220812	14400	14350	14550	14300	42209	608070750	00	0.00	N	3	0
624	20220811	14400	14550	14650	14350	55792	807257450	00	0.00	N	5	-50
625	20220810	14450	14050	14600	14050	68832	989299550	00	0.00	N	2	100
626	20220809	14350	14100	14350	14100	44503	633683600	00	0.00	N	2	100
627	20220808	14250	14000	14250	13850	58675	825613650	00	0.00	N	2	50
628	20220805	14200	14200	14300	13850	67157	945919100	00	0.00	N	5	-50
629	20220804	14250	14400	14600	14150	94294	1355516250	00	0.00	N	3	0
630	20220803	14250	14100	14500	14050	72639	1035928150	00	0.00	N	2	50
631	20220802	14200	13900	14200	13700	113902	1586715750	00	0.00	N	2	400
632	20220801	13800	13600	13900	13500	89117	1224904300	00	0.00	N	2	300
633	20220729	13500	13300	13700	13200	131977	1779371600	00	0.00	N	2	350
634	20220728	13150	13150	13200	12900	62559	817910150	00	0.00	N	2	150
635	20220727	13000	12850	13000	12750	38432	496124750	00	0.00	N	2	100
636	20220726	12900	12750	13000	12500	58345	746154750	00	0.00	N	2	150
637	20220725	12750	12650	12800	12550	37204	473351700	00	0.00	N	2	50
638	20220722	12700	12700	13050	12650	87471	1122390550	00	0.00	N	2	50
639	20220721	12650	12700	12700	12500	51518	650267750	00	0.00	N	2	50
640	20220720	12600	12850	12950	12600	76336	974694350	00	0.00	N	5	-50
641	20220719	12650	12450	12700	12350	61230	767136500	00	0.00	N	2	50
642	20220718	12600	12300	12650	12250	76457	954958100	00	0.00	N	2	350
643	20220715	12250	12150	12350	11900	37677	456628100	00	0.00	N	2	150
644	20220714	12100	11950	12300	11950	56979	692104250	00	0.00	N	2	50
645	20220713	12050	11900	12100	11600	63139	754616850	00	0.00	N	2	200
646	20220712	11850	11950	12250	11750	92133	1095525050	00	0.00	N	5	-300
647	20220711	12150	12250	12450	12000	59485	725726150	00	0.00	N	5	-150
648	20220708	12300	12300	12600	12200	57434	710435700	00	0.00	N	2	250
649	20220707	12050	11950	12200	11900	42736	514963450	00	0.00	N	2	200
650	20220706	11850	12250	12350	11850	48402	583330950	00	0.00	N	5	-400
651	20220705	12250	11800	12350	11800	59398	722897850	00	0.00	N	2	450
652	20220704	11800	12150	12350	11550	100028	1191719100	00	0.00	N	5	-450
653	20220701	12250	12450	12650	12050	74259	911305100	00	0.00	N	5	-300
654	20220630	12550	12800	12800	12450	76170	956942000	00	0.00	N	5	-250
655	20220629	12800	12350	12800	12350	63669	804782450	00	0.00	N	2	100
656	20220628	12700	12450	12800	12300	82843	1041010300	00	0.00	N	2	200
657	20220627	12500	12400	12750	12200	91667	1148666350	00	0.00	N	2	350
658	20220624	12150	11300	12250	11300	216939	2562901700	00	0.00	N	2	750
659	20220623	11400	12250	12450	11300	283674	3344530500	00	0.00	N	5	-950
660	20220622	12350	13350	13500	12300	177451	2265366100	00	0.00	N	5	-850
661	20220621	13200	13100	13400	13000	123952	1636464200	00	0.00	N	2	100
662	20220620	13100	14000	14200	12950	183683	2453705800	00	0.00	N	5	-950
663	20220617	14050	13650	14150	13400	109719	1502392750	00	0.00	N	2	100
664	20220616	13950	14300	14500	13900	111284	1583363150	00	0.00	N	2	50
665	20220615	13900	14350	14500	13900	126323	1789515500	00	0.00	N	5	-700
666	20220614	14600	14250	14900	14200	135402	1956003050	00	0.00	N	5	-150
667	20220613	14750	15400	15450	14750	175556	2632077650	00	0.00	N	5	-1000
668	20220610	15750	15500	16000	15300	148197	2334269000	00	0.00	N	2	150
669	20220609	15600	15250	15600	15000	96300	1469097450	00	0.00	N	2	250
670	20220608	15350	15700	15700	15300	90097	1385761700	00	0.00	N	5	-200
671	20220607	15550	16000	16000	15500	84943	1332311050	00	0.00	N	5	-400
672	20220603	15950	16150	16200	15850	79050	1262433400	00	0.00	N	5	-50
673	20220602	16000	16350	16350	15950	83724	1348548000	00	0.00	N	5	-350
674	20220531	16350	16350	16500	16200	111851	1826926950	00	0.00	N	2	100
675	20220530	16250	16350	16500	16150	104839	1707783150	00	0.00	N	3	0
676	20220527	16250	15800	16400	15800	202946	3293720750	00	0.00	N	2	550
677	20220526	15700	15900	16250	15600	115679	1842006700	00	0.00	N	5	-100
678	20220525	15800	15950	16100	15450	114423	1806706000	00	0.00	N	5	-100
679	20220524	15900	16500	16550	15800	156948	2529732800	00	0.00	N	5	-500
680	20220523	16400	16050	16450	16000	153612	2496379200	00	0.00	N	2	300
681	20220520	16100	16100	16350	15900	119443	1930758000	00	0.00	N	2	200
682	20220519	15900	15300	16150	15150	196549	3105126700	00	0.00	N	3	0
683	20220518	15900	15950	16300	15750	136780	2191345250	00	0.00	N	2	100
684	20220517	15800	15650	15900	15550	69994	1105836600	00	0.00	N	2	100
685	20220516	15700	15750	15900	15500	61852	970392800	00	0.00	N	5	-50