KissMeData/013890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	18050	18510	18630	17550	135380	2426792200	00	0.00	N	5	-600
3	20250306	18650	18710	18750	18290	55914	1033487225	00	0.00	N	5	-20
4	20250305	18670	18210	18710	17860	171436	3135118945	00	0.00	N	2	650
5	20250304	18020	18410	18470	17690	158368	2840110755	00	0.00	N	5	-390
6	20250228	18410	18570	19020	18150	139143	2556510460	00	0.00	N	5	-540
7	20250227	18950	19330	19370	18730	45137	855990930	00	0.00	N	5	-360
8	20250226	19310	18500	19360	18500	163543	3123619020	00	0.00	N	2	770
9	20250225	18540	18850	18920	18370	121061	2246426020	00	0.00	N	5	-190
10	20250224	18730	19870	19870	18600	178883	3374985030	00	0.00	N	5	-1230
11	20250221	19960	20500	21400	19500	401155	8201501940	00	0.00	N	2	260
12	20250220	19700	19320	19850	19060	124807	2450524680	00	0.00	N	2	300
13	20250219	19400	18640	20750	18610	465113	9250436860	00	0.00	N	2	600
14	20250218	18800	18380	18970	17870	151595	2802733070	00	0.00	N	2	400
15	20250217	18400	17850	18440	17850	162242	2947718570	00	0.00	N	2	560
16	20250214	17840	18890	18890	17700	344323	6182839480	00	0.00	N	5	-870
17	20250213	18710	18870	19250	18680	179695	3403786290	00	0.00	N	2	10
18	20250212	18700	20000	20600	18700	328847	6338910600	00	0.00	N	5	-1650
19	20250211	20350	20300	20950	20050	168438	3462287300	00	0.00	N	2	250
20	20250210	20100	20700	21000	19860	216322	4366375610	00	0.00	N	5	-600
21	20250207	20700	20700	21250	20150	214591	4436712050	00	0.00	N	2	100
22	20250206	20600	21700	21700	19600	594302	12174370180	00	0.00	N	5	-1150
23	20250205	21750	20850	22250	20650	227098	4936331600	00	0.00	N	2	900
24	20250204	20850	20650	21750	19270	291938	5978863130	00	0.00	N	2	150
25	20250203	20700	21900	22250	20400	232493	4927831550	00	0.00	N	5	-700
26	20250131	21400	21150	22350	21150	174697	3772499850	00	0.00	N	5	-300
27	20250124	21700	21100	22700	20900	279425	6123917800	00	0.00	N	2	500
28	20250123	21200	23300	23300	20700	724335	15443096350	00	0.00	N	5	-2150
29	20250122	23350	24300	24400	23150	197156	4645859100	00	0.00	N	5	-550
30	20250121	23900	25600	27100	23300	439378	11048717100	00	0.00	N	5	-1250
31	20250120	25150	26400	26700	25050	165789	4266920350	00	0.00	N	5	-1650
32	20250117	26800	26400	27200	26350	47764	1280208600	00	0.00	N	2	50
33	20250116	26750	26400	27150	26200	116301	3110287200	00	0.00	N	2	600
34	20250115	26150	27500	27700	25350	434013	11340815250	00	0.00	N	5	-1550
35	20250114	27700	28100	28300	27450	94668	2621398150	00	0.00	N	5	-750
36	20250113	28450	26450	28600	26250	235460	6564969200	00	0.00	N	2	2000
37	20250110	26450	26750	26900	25750	62449	1650908450	00	0.00	N	5	-200
38	20250109	26650	26100	27100	25950	62272	1658450500	00	0.00	N	2	300
39	20250108	26350	25500	27350	25500	172419	4569919800	00	0.00	N	2	500
40	20250107	25850	25700	26950	25450	129945	3407590400	00	0.00	N	2	50
41	20250106	25800	26200	26450	25400	138205	3555589700	00	0.00	N	5	-800
42	20250103	26600	24500	26950	23950	209202	5364612350	00	0.00	N	2	2000
43	20250102	24600	23600	24600	23300	70606	1705941700	00	0.00	N	2	1000
44	20241230	23600	23650	23950	23150	58745	1374118850	00	0.00	N	5	-50
45	20241227	23650	23600	24450	23450	64589	1539505450	00	0.00	N	3	0
46	20241226	23650	23950	24150	23350	75465	1788390000	00	0.00	N	5	-300
47	20241224	23950	24200	24950	23750	134621	3270929300	00	0.00	N	5	-350
48	20241223	24300	23500	24450	23100	120492	2869410600	00	0.00	N	2	850
49	20241220	23450	22650	24100	22250	258350	6101423900	00	0.00	N	2	750
50	20241219	22700	21600	23250	21600	116667	2650647300	00	0.00	N	2	500
51	20241218	22200	22400	22700	21900	52121	1158817350	00	0.00	N	5	-200
52	20241217	22400	21950	22950	21800	85981	1943348350	00	0.00	N	2	450
53	20241216	21950	22600	22650	21100	189351	4095443700	00	0.00	N	5	-550
54	20241213	22500	21150	22550	20650	107573	2333886750	00	0.00	N	2	1050
55	20241212	21450	21650	21850	20900	51549	1098039350	00	0.00	N	2	50
56	20241211	21400	21400	21750	20800	100744	2141680300	00	0.00	N	3	0
57	20241210	21400	21400	22500	21300	87183	1893696350	00	0.00	N	3	0
58	20241209	21400	23000	23000	20800	190885	4155110950	00	0.00	N	5	-1700
59	20241206	23100	22200	23800	21900	348032	8021782900	00	0.00	N	2	1300
60	20241205	21800	22350	22750	21700	90507	2003417250	00	0.00	N	5	-1000
61	20241204	22800	20850	23150	20850	250040	5527648700	00	0.00	N	2	1500
62	20241203	21300	21100	23000	21000	148579	3218459800	00	0.00	N	2	100
63	20241202	21200	21500	21600	20950	85534	1812399800	00	0.00	N	5	-300
64	20241129	21500	22450	22450	21450	61830	1348967250	00	0.00	N	5	-950
65	20241128	22450	22650	23200	22150	110182	2497826100	00	0.00	N	5	-600
66	20241127	23050	22150	24100	22150	329532	7653877350	00	0.00	N	2	800
67	20241126	22250	19800	24000	19770	799644	18103220950	00	0.00	N	2	2780
68	20241125	19470	19730	19760	19210	88595	1721739280	00	0.00	N	2	140
69	20241122	19330	19200	19680	19140	111098	2153120160	00	0.00	N	5	-120
70	20241121	19450	19820	19910	19060	187100	3629557790	00	0.00	N	5	-480
71	20241120	19930	20500	21100	19810	189148	3791886160	00	0.00	N	5	-1070
72	20241119	21000	21650	21800	20250	203056	4245677700	01	-8.82	N	5	-700
73	20241118	21700	22748	22930	21472	199719	4391407150	00	0.00	N	5	-1276
74	20241115	22976	22657	23432	22383	37587	861690000	00	0.00	N	2	410
75	20241114	22566	22748	23022	22429	64680	1470561300	00	0.00	N	5	-273
76	20241113	22839	23523	23705	21700	125589	2879495300	00	0.00	N	5	-957
77	20241112	23797	24845	24845	23523	132621	3184594100	00	0.00	N	5	-1002
78	20241111	24800	24435	25529	24344	150856	3766065150	00	0.00	N	2	136
79	20241108	24663	24161	24800	23569	153260	3722287000	00	0.00	N	2	364
80	20241107	24298	23979	24663	23432	147370	3565368800	00	0.00	N	2	364
81	20241106	23933	22475	24480	21791	440473	10413743000	00	0.00	N	2	1550
82	20241105	22383	23386	23569	22155	330219	7502147400	00	0.00	N	5	-1322
83	20241104	23705	22794	25985	20970	1316573	31335103900	00	0.00	N	2	911
84	20241101	22794	21745	23158	21608	209501	4696015250	00	0.00	N	2	729
85	20241031	22064	22383	22657	21927	75011	1663014700	00	0.00	N	5	-455
86	20241030	22520	22201	23295	22155	79964	1821292300	00	0.00	N	5	-91
87	20241029	22611	22520	22885	22019	59354	1335589750	00	0.00	N	2	91
88	20241028	22520	21289	22885	21198	309963	6977807600	00	0.00	N	2	1230
89	20241025	21289	21517	21745	20970	77558	1663828350	00	0.00	N	5	-227
90	20241024	21517	21198	22155	20651	271767	5810029650	00	0.00	N	2	319
91	20241023	21198	19238	21426	18691	336602	6933050350	00	0.00	N	2	1914
92	20241022	19283	18782	19694	18782	126905	2446842500	00	0.00	N	2	364
93	20241021	18919	19329	19375	18691	59482	1132656750	00	0.00	N	5	-319
94	20241018	19238	19055	19967	18873	126366	2461096500	00	0.00	N	2	227
95	20241017	19010	19147	19329	18827	67415	1288612300	00	0.00	N	5	-182
96	20241016	19192	19101	19557	18508	92028	1761446400	00	0.00	N	2	91
97	20241015	19101	18782	19648	18372	275210	5290097850	00	0.00	N	2	455
98	20241014	18645	17332	18691	17177	158405	2883622030	00	0.00	N	2	1312
99	20241011	17332	17086	17569	16967	105753	1835014020	00	0.00	N	2	246
100	20241010	17086	18235	18235	16904	321057	5553881050	00	0.00	N	5	-1240
101	20241008	18326	17478	18463	17478	192807	3498770650	00	0.00	N	2	775
102	20241007	17551	18326	18326	17132	222142	3873236410	00	0.00	N	5	-501
103	20241004	18052	17752	18964	17505	242672	4446810760	00	0.00	N	2	601
104	20241002	17451	17779	17779	16165	276555	4775707880	00	0.00	N	5	-373
105	20240930	17825	18554	18782	17697	136825	2466197070	00	0.00	N	5	-911
106	20240927	18736	19055	19238	18508	55267	1048374350	00	0.00	N	5	-227
107	20240926	18964	17679	19147	17679	144797	2686603250	00	0.00	N	2	1194
108	20240925	17770	18508	18508	17615	174925	3144434700	00	0.00	N	5	-1057
109	20240924	18827	18508	18919	17888	188868	3432913250	00	0.00	N	2	227
110	20240923	18600	20013	20013	18600	141393	2715563400	00	0.00	N	5	-1413
111	20240920	20013	18873	20377	18827	326872	6520986250	00	0.00	N	2	1185
112	20240919	18827	18235	18827	18080	101393	1877281330	00	0.00	N	2	775
113	20240913	18052	18098	18326	17752	102972	1851643960	00	0.00	N	5	-227
114	20240912	18280	17779	18600	17742	78393	1432317950	00	0.00	N	2	328
115	20240911	17952	18235	18645	17742	144293	2615836570	00	0.00	N	5	-145
116	20240910	18098	17706	18736	17615	238863	4335334990	00	0.00	N	2	182
117	20240909	17916	16840	18827	16512	470027	8421414270	00	0.00	N	2	975
118	20240906	16940	16840	17168	16530	193297	3250534600	00	0.00	N	2	9
119	20240905	16931	16293	17524	16183	384717	6586622000	00	0.00	N	2	674
120	20240904	16256	16202	16466	15727	172424	2796064700	00	0.00	N	5	-173
121	20240903	16430	16575	16703	16357	84540	1396546170	00	0.00	N	5	-291
122	20240902	16721	17223	17223	16202	169004	2812577720	00	0.00	N	5	-337
123	20240830	17059	16247	17141	16202	230979	3860176520	00	0.00	N	2	702
124	20240829	16357	16138	16439	15609	159996	2585935540	00	0.00	N	2	164
125	20240828	16192	16293	16958	15983	256039	4201466170	00	0.00	N	5	-200
126	20240827	16393	16420	17186	16238	342182	5720999230	00	0.00	N	5	-18
127	20240826	16411	15427	16648	15427	505810	8220373910	00	0.00	N	2	1075
128	20240823	15335	15208	15773	15153	182984	2826821850	00	0.00	N	5	-82
129	20240822	15417	14679	15445	14478	215839	3247324950	00	0.00	N	2	866
130	20240821	14551	14068	14861	13849	143065	2069996200	00	0.00	N	2	437
131	20240820	14114	14050	14223	14041	28731	405222320	00	0.00	N	2	63
132	20240819	14050	14077	14223	13877	52232	732378750	00	0.00	N	5	-27
133	20240816	14077	14369	14442	13968	72422	1020941390	00	0.00	N	5	-291
134	20240814	14369	14506	14506	13658	119664	1700454130	00	0.00	N	3	0
135	20240813	15760	15990	16000	15550	90388	1425903120	00	0.00	N	5	-240
136	20240812	16000	15500	16200	15400	217047	3468647310	00	0.00	N	2	620
137	20240809	15380	14370	15660	14370	220257	3375639690	00	0.00	N	2	1160
138	20240808	14220	12850	14270	12850	187277	2553286420	00	0.00	N	2	1010
139	20240807	13210	12630	13470	12410	135852	1784284630	00	0.00	N	2	580
140	20240806	12630	12170	12790	12170	150988	1896135830	00	0.00	N	2	460
141	20240805	12170	14320	14330	11900	206820	2663429650	00	0.00	N	5	-2220
142	20240802	14390	14790	14790	14390	61122	884531380	00	0.00	N	5	-580
143	20240801	14970	14850	15140	14850	40070	600243460	00	0.00	N	2	20
144	20240731	14950	14730	14960	14510	34969	518023140	00	0.00	N	2	220
145	20240730	14730	15000	15070	14460	53923	792533030	00	0.00	N	5	-320
146	20240729	15050	14700	15120	14700	26925	403927740	00	0.00	N	2	350
147	20240726	14700	14700	14770	14550	19172	280213020	00	0.00	N	3	0
148	20240725	14700	14700	14840	14420	42950	627999700	00	0.00	N	5	-60
149	20240724	14760	14370	14870	14370	30575	449066410	00	0.00	N	2	370
150	20240723	14390	14450	14600	14380	25871	373487190	00	0.00	N	5	-30
151	20240722	14420	14900	14960	14380	50687	738772930	00	0.00	N	5	-480
152	20240719	14900	14690	14940	14540	39137	575722100	00	0.00	N	2	210
153	20240718	14690	15390	15390	14540	98575	1460722110	00	0.00	N	5	-710
154	20240717	15400	15240	15620	15080	68936	1057804280	00	0.00	N	2	160
155	20240716	15240	15470	15640	14980	62168	946819340	00	0.00	N	5	-40
156	20240715	15280	15290	15350	15190	23414	357411670	00	0.00	N	3	0
157	20240712	15280	14960	15700	14900	93147	1433657280	00	0.00	N	2	300
158	20240711	14980	15110	15110	14790	63647	949625380	00	0.00	N	5	-130
159	20240710	15110	15260	15280	15000	52923	799973540	00	0.00	N	5	-80
160	20240709	15190	15450	15580	15050	63501	966537830	00	0.00	N	5	-250
161	20240708	15440	14360	15560	14220	236185	3594040720	00	0.00	N	2	1080
162	20240705	14360	14500	14660	14300	35569	514854450	00	0.00	N	5	-90
163	20240704	14450	14450	14580	14190	39361	564754770	00	0.00	N	5	-120
164	20240703	14570	14730	15020	14270	72407	1050612830	00	0.00	N	5	-280
165	20240702	14850	14700	14930	14590	57290	844239450	00	0.00	N	2	60
166	20240701	14790	13960	14830	13910	83490	1207441800	00	0.00	N	2	810
167	20240628	13980	13950	14200	13740	46160	644295490	00	0.00	N	2	30
168	20240627	13950	14130	14570	13730	70436	982152240	00	0.00	N	5	-200
169	20240626	14150	13510	14260	13510	117334	1650974930	00	0.00	N	2	540
170	20240625	13610	13440	13690	13220	95302	1282723670	00	0.00	N	2	310
171	20240624	13300	13380	13680	13250	108263	1452091740	00	0.00	N	5	-130
172	20240621	13430	13610	13730	13410	82693	1116585850	00	0.00	N	5	-180
173	20240620	13610	13500	14110	13500	163248	2257217850	00	0.00	N	2	20
174	20240619	13590	14130	14180	13550	127217	1742338970	00	0.00	N	5	-530
175	20240618	14120	14510	14520	14010	109344	1554917880	00	0.00	N	5	-380
176	20240617	14500	13800	14770	13640	201232	2892433010	00	0.00	N	2	780
177	20240614	13720	13660	14100	13450	104348	1437790790	00	0.00	N	2	60
178	20240613	13660	13690	14010	13660	72831	1007635530	00	0.00	N	5	-20
179	20240612	13680	13930	14080	13630	88099	1217008960	00	0.00	N	5	-310
180	20240611	13990	14500	14650	13920	133916	1889464460	00	0.00	N	5	-600
181	20240610	14590	14600	14820	14200	117405	1696111180	00	0.00	N	5	-110
182	20240607	14700	14960	15220	14630	123386	1824806290	00	0.00	N	5	-340
183	20240605	15040	15550	15760	14850	154313	2337992330	00	0.00	N	5	-560
184	20240604	15600	15350	15850	15190	186565	2905387700	00	0.00	N	2	210
185	20240603	15390	15820	15970	15300	144873	2255724290	00	0.00	N	5	-220
186	20240531	15610	15190	15910	14860	215958	3358868900	00	0.00	N	2	430
187	20240530	15180	15500	15500	14950	165668	2521546310	00	0.00	N	5	-180
188	20240529	15360	15190	15820	15180	276638	4288052060	00	0.00	N	5	-30
189	20240528	15390	14820	16180	14700	852674	13301822150	00	0.00	N	2	840
190	20240527	14550	13370	14690	13340	465121	6598944550	00	0.00	N	2	1180
191	20240524	13370	13300	13660	13240	132521	1780567620	00	0.00	N	5	-240
192	20240523	13610	13740	13750	13390	139917	1891827020	00	0.00	N	5	-90
193	20240522	13700	12800	13800	12750	399468	5294757120	00	0.00	N	2	1110
194	20240521	12590	12700	12700	12460	45071	564955600	00	0.00	N	5	-90
195	20240520	12680	12520	12690	12400	44852	563467770	00	0.00	N	2	190
196	20240517	12490	12560	12660	12410	40047	501803100	00	0.00	N	5	-70
197	20240516	12560	12770	12880	12560	106103	1348387790	00	0.00	N	5	-180
198	20240514	12740	12800	12920	12580	99267	1264103060	00	0.00	N	5	-180
199	20240513	12920	12210	12970	12200	140245	1778527710	00	0.00	N	2	660
200	20240510	12260	12920	12920	12210	222080	2767751870	00	0.00	N	5	-1050
201	20240509	13310	13050	13640	13000	98915	1316796770	00	0.00	N	2	250
202	20240508	13060	12860	13150	12680	109425	1414440090	00	0.00	N	2	160
203	20240507	12900	12960	13100	12770	49313	636754560	00	0.00	N	5	-110
204	20240503	13010	12770	13070	12660	50179	645563240	00	0.00	N	2	210
205	20240502	12800	12620	12920	12600	40207	513919600	00	0.00	N	2	180
206	20240430	12620	12610	12810	12610	30499	387709620	00	0.00	N	5	-130
207	20240429	12750	12300	12750	12290	78903	993555620	00	0.00	N	2	510
208	20240426	12240	12200	12300	12140	18659	227624940	00	0.00	N	2	40
209	20240425	12200	12350	12410	12200	21406	263146820	00	0.00	N	5	-200
210	20240424	12400	12120	12410	12110	38185	468959680	00	0.00	N	2	400
211	20240423	12000	12230	12400	11990	93531	1135636760	00	0.00	N	5	-230
212	20240422	12230	12120	12560	12080	98483	1216496120	00	0.00	N	2	110
213	20240419	12120	12270	12350	11980	40521	490666070	00	0.00	N	5	-250
214	20240418	12370	11920	12390	11920	55057	672445180	00	0.00	N	2	480
215	20240417	11890	12200	12330	11850	119164	1436345810	00	0.00	N	5	-330
216	20240416	12220	12870	13080	12220	177986	2215527270	00	0.00	N	5	-800
217	20240415	13020	13050	13110	12970	23047	300352700	00	0.00	N	5	-180
218	20240412	13200	13040	13200	12890	30909	401339200	00	0.00	N	2	190
219	20240411	13010	13320	13350	12960	61782	806222400	00	0.00	N	5	-340
220	20240409	13350	13520	13610	13350	41324	555259400	00	0.00	N	5	-200
221	20240408	13550	13880	13960	13540	50988	696041290	00	0.00	N	5	-340
222	20240405	13890	14170	14200	13800	44147	617795600	00	0.00	N	5	-330
223	20240404	14220	14700	14750	14190	61625	886891270	00	0.00	N	5	-480
224	20240403	14700	14400	14910	14180	76435	1115225660	00	0.00	N	2	350
225	20240402	14350	14770	14950	14280	79391	1149674010	00	0.00	N	5	-600
226	20240401	14950	13780	15230	13680	260245	3838537760	00	0.00	N	2	1190
227	20240329	13760	13950	13950	13670	36504	501745410	00	0.00	N	5	-220
228	20240328	13980	14080	14080	13770	37975	528285700	00	0.00	N	5	-90
229	20240327	14070	13710	14140	13700	49236	687014850	00	0.00	N	2	370
230	20240326	13700	13430	13780	13430	62398	850248850	00	0.00	N	2	170
231	20240325	13530	13440	13560	13370	27847	375074720	00	0.00	N	2	160
232	20240322	13370	13200	13370	13120	33859	448250560	00	0.00	N	2	170
233	20240321	13200	13200	13320	13140	29316	387209370	00	0.00	N	5	-10
234	20240320	13210	13250	13320	13200	44184	584333730	00	0.00	N	5	-10
235	20240319	13220	13500	13500	13200	47567	632007530	00	0.00	N	5	-220
236	20240318	13440	13730	13770	13440	48922	664758860	00	0.00	N	5	-290
237	20240315	13730	13820	13850	13720	36968	509129850	00	0.00	N	5	-170
238	20240314	13900	13960	13970	13840	46089	640197240	00	0.00	N	5	-10
239	20240313	13910	13890	13950	13850	24133	335406670	00	0.00	N	5	-10
240	20240312	13920	13920	14000	13770	33430	464453910	00	0.00	N	2	110
241	20240311	13810	13930	14200	13810	54416	759040510	00	0.00	N	5	-230
242	20240308	14040	13820	14290	13770	94017	1321952770	00	0.00	N	2	270
243	20240307	13770	14070	14070	13770	72654	1008700720	00	0.00	N	5	-220
244	20240306	13990	14000	14190	13840	82922	1158288750	00	0.00	N	5	-160
245	20240305	14150	14150	14410	13830	114870	1622536560	00	0.00	N	3	0
246	20240304	14150	14820	14840	14150	166852	2396219870	00	0.00	N	5	-730
247	20240229	14880	14980	15020	14830	87389	1301942650	00	0.00	N	5	-100
248	20240228	14980	14990	15220	14770	138565	2074824850	00	0.00	N	5	-20
249	20240227	15000	15000	15270	14710	93551	1404170180	00	0.00	N	3	0
250	20240226	15000	15400	15570	15000	99437	1512150200	00	0.00	N	5	-400
251	20240223	15400	15310	15780	15240	166682	2596925450	00	0.00	N	2	110
252	20240222	15290	15380	15540	15150	63511	975834160	00	0.00	N	5	-60
253	20240221	15350	14860	15600	14860	102755	1571972580	00	0.00	N	2	440
254	20240220	14910	14990	15120	14860	57534	862623140	00	0.00	N	5	-70
255	20240219	14980	14600	15110	14600	74233	1110815390	00	0.00	N	2	280
256	20240216	14700	14590	14850	14570	45102	662638460	00	0.00	N	2	80
257	20240215	14620	14740	14800	14600	56918	835051480	00	0.00	N	5	-130
258	20240214	14750	14600	14910	14560	36372	537274970	00	0.00	N	2	90
259	20240213	14660	14700	14750	14580	53383	781635540	00	0.00	N	2	20
260	20240208	14640	14560	14800	14560	44458	651340060	00	0.00	N	5	-20
261	20240207	14660	14710	14750	14450	93425	1363738110	00	0.00	N	5	-190
262	20240206	14850	14650	14850	14300	105914	1533979350	00	0.00	N	2	220
263	20240205	14630	14430	14680	14290	69084	1003103090	00	0.00	N	2	200
264	20240202	14430	14130	14650	14020	109311	1574914500	00	0.00	N	2	260
265	20240201	14170	13590	14180	13480	144331	2007465940	00	0.00	N	2	580
266	20240131	13590	13550	13920	13500	89638	1225402590	00	0.00	N	5	-90
267	20240130	13680	13520	14000	13470	88127	1210019300	00	0.00	N	2	220
268	20240129	13460	13200	13520	13070	66258	884324720	00	0.00	N	2	260
269	20240126	13200	13060	13400	13040	49902	661009180	00	0.00	N	2	110
270	20240125	13090	13260	13270	13050	47182	618506910	00	0.00	N	5	-180
271	20240124	13270	13200	13320	13040	64391	844781790	00	0.00	N	5	-20
272	20240123	13290	13200	13330	13100	33983	448931090	00	0.00	N	2	70
273	20240122	13220	13410	13460	13190	93607	1244316110	00	0.00	N	5	-180
274	20240119	13400	13500	13740	13360	53507	721885440	00	0.00	N	5	-100
275	20240118	13500	13420	13700	13380	51750	698534620	00	0.00	N	2	30
276	20240117	13470	13920	14000	13470	122814	1678083210	00	0.00	N	5	-500
277	20240116	13970	14220	14340	13950	90067	1267111340	00	0.00	N	5	-320
278	20240115	14290	15000	15010	14280	130390	1886064130	00	0.00	N	5	-540
279	20240112	14830	15300	15450	14830	99003	1487499790	00	0.00	N	5	-470
280	20240111	15300	15500	15540	15280	57461	884083820	00	0.00	N	5	-200
281	20240110	15500	15820	15820	15460	47105	734147600	00	0.00	N	5	-380
282	20240109	15880	15560	15920	15560	43202	680713570	00	0.00	N	2	230
283	20240108	15650	15510	15740	15290	71031	1100040510	00	0.00	N	3	0
284	20240105	15650	15650	15780	15510	45353	708165940	00	0.00	N	3	0
285	20240104	15650	15850	16000	15650	76309	1198189590	00	0.00	N	5	-350
286	20240103	16000	15920	16100	15760	76524	1215160820	00	0.00	N	5	-70
287	20240102	16070	16300	16300	16050	38079	613455460	00	0.00	N	5	-230
288	20231228	16300	15840	16300	15790	58129	940252360	00	0.00	N	2	480
289	20231227	15820	15970	16140	15690	64024	1012691310	02	0.00	N	5	-220
290	20231226	16040	16150	16280	15970	66018	1062317030	00	0.00	N	5	-110
291	20231222	16150	15860	16370	15850	100256	1624745100	00	0.00	N	2	280
292	20231221	15870	15880	16130	15710	72110	1147778190	00	0.00	N	2	10
293	20231220	15860	15470	16170	15470	161478	2564959460	00	0.00	N	2	260
294	20231219	15600	15450	15660	15370	57466	891767920	00	0.00	N	2	50
295	20231218	15550	15220	15610	15180	63456	981150250	00	0.00	N	2	220
296	20231215	15330	15110	15660	14950	155876	2394886670	00	0.00	N	2	80
297	20231214	15250	15460	15570	15020	259883	3958964690	00	0.00	N	5	-80
298	20231213	15330	15560	15560	15270	46588	716906810	00	0.00	N	5	-280
299	20231212	15610	15550	15710	15400	57645	896120450	00	0.00	N	2	90
300	20231211	15520	15490	15830	15410	65343	1018714630	00	0.00	N	3	0
301	20231208	15520	15400	15540	15350	52212	806892700	00	0.00	N	2	110
302	20231207	15410	15240	15530	15010	94554	1449056410	00	0.00	N	2	110
303	20231206	15300	15000	15500	14930	104902	1604428360	00	0.00	N	2	330
304	20231205	14970	14840	15300	14650	116949	1753219780	00	0.00	N	5	-10
305	20231204	14980	15400	15520	14910	148675	2238219370	00	0.00	N	5	-560
306	20231201	15540	15760	15800	15410	119092	1849248550	00	0.00	N	5	-210
307	20231130	15750	16000	16240	15750	215304	3403911480	00	0.00	N	5	-250
308	20231129	16000	16230	16290	16000	68545	1100456280	00	0.00	N	5	-220
309	20231128	16220	16750	16750	16200	94470	1539896610	00	0.00	N	5	-330
310	20231127	16550	16950	16990	16520	48132	801280740	00	0.00	N	5	-250
311	20231124	16800	17230	17340	16770	84324	1426314400	00	0.00	N	5	-430
312	20231123	17230	17280	17400	17110	63626	1093238250	00	0.00	N	5	-120
313	20231122	17350	17740	17790	17150	60112	1040957720	00	0.00	N	5	-390
314	20231121	17740	17170	17800	17150	71006	1245462780	01	-8.80	N	2	540
315	20231120	17200	16433	17318	16333	138471	2350225770	00	0.00	N	2	784
316	20231117	16415	16990	17099	16315	122458	2032306590	00	0.00	N	5	-620
317	20231116	17035	17473	17637	17017	108034	1870277120	00	0.00	N	5	-455
318	20231115	17491	17300	17528	17200	114367	1990455780	00	0.00	N	2	373
319	20231114	17117	17190	17300	16953	88571	1513896040	00	0.00	N	2	82
320	20231113	17035	17391	17510	16889	92560	1583983550	00	0.00	N	5	-164
321	20231110	17200	17245	17956	17081	284619	4977291750	00	0.00	N	5	-45
322	20231109	17245	18221	18604	17163	360355	6352779700	00	0.00	N	5	-811
323	20231108	18057	17601	18969	17573	1057450	19191123830	00	0.00	N	2	793
324	20231107	17263	17391	17938	15987	513174	8617241730	00	0.00	N	2	209
325	20231106	17054	16826	17154	16634	152721	2589130710	00	0.00	N	2	501
326	20231103	16552	16570	16844	16333	74243	1228732400	00	0.00	N	2	72
327	20231102	16479	16333	16643	16224	116776	1919499860	00	0.00	N	2	155
328	20231101	16324	17391	17418	16324	194221	3243617950	00	0.00	N	5	-1048
329	20231031	17373	17874	18057	17318	30298	534212420	00	0.00	N	5	-383
330	20231030	17756	17200	17801	17190	34647	609232300	00	0.00	N	2	419
331	20231027	17336	17573	17665	17181	69637	1212658990	00	0.00	N	3	0
332	20231026	17336	17893	17893	17336	43000	750952190	00	0.00	N	5	-693
333	20231025	18029	17610	18075	17519	34914	623524280	00	0.00	N	2	419
334	20231024	17610	17902	17902	16698	97209	1673102830	00	0.00	N	5	-291
335	20231023	17902	18212	18212	17482	35979	640659410	00	0.00	N	2	118
336	20231020	17783	17710	18057	17391	47539	843087450	00	0.00	N	5	-45
337	20231019	17829	18075	18175	17719	99159	1773342340	00	0.00	N	5	-455
338	20231018	18285	18604	18741	18194	44097	807009680	00	0.00	N	5	-319
339	20231017	18604	18513	18969	18422	27512	514149400	00	0.00	N	2	227
340	20231016	18376	18558	18650	18121	38456	702787770	00	0.00	N	5	-364
341	20231013	18741	18558	18923	18422	36327	679276950	00	0.00	N	5	-45
342	20231012	18786	18650	18786	18330	65627	1221328250	00	0.00	N	2	91
343	20231011	18695	17975	18832	17947	90214	1677319780	00	0.00	N	2	848
344	20231010	17847	19151	19151	17847	141252	2576649450	00	0.00	N	5	-1304
345	20231006	19151	18376	19151	18376	42604	808194900	00	0.00	N	2	638
346	20231005	18513	19151	19197	18376	91839	1726460600	00	0.00	N	5	-547
347	20231004	19060	20063	20063	18741	144935	2759694200	00	0.00	N	5	-1185
348	20230927	20246	20200	20428	20109	36205	733434000	00	0.00	N	5	-227
349	20230926	20474	20519	20702	20291	47769	975356150	00	0.00	N	5	-227
350	20230925	20702	21431	21431	20702	49738	1040818800	00	0.00	N	5	-547
351	20230922	21249	21340	21477	20793	43655	920930950	00	0.00	N	5	-182
352	20230921	21431	21705	22161	21386	48192	1041538350	00	0.00	N	5	-410
353	20230920	21841	22525	22617	21750	83569	1839467000	00	0.00	N	5	-501
354	20230919	22343	22708	23118	22343	34299	776801200	00	0.00	N	5	-501
355	20230918	22845	23164	23209	22708	26765	613915000	00	0.00	N	5	-364
356	20230915	23209	23529	23665	22845	52891	1227356700	00	0.00	N	5	-91
357	20230914	23301	23164	23483	22936	31509	730113550	00	0.00	N	2	364
358	20230913	22936	23164	23757	22845	27947	643578800	00	0.00	N	5	-410
359	20230912	23346	23574	23620	23255	15807	371240500	00	0.00	N	2	45
360	20230911	23301	23529	23802	23073	33723	785063100	00	0.00	N	5	-227
361	20230908	23529	23757	23985	23164	21043	490799400	00	0.00	N	3	0
362	20230907	23529	23209	23893	23027	43378	1020911350	00	0.00	N	2	91
363	20230906	23437	23118	23985	23027	47987	1129669700	00	0.00	N	2	227
364	20230905	23209	23483	24076	23164	51142	1194463400	00	0.00	N	5	-501
365	20230904	23711	23301	23757	23255	19455	459267400	00	0.00	N	2	136
366	20230901	23574	23802	24349	23529	31128	739405500	00	0.00	N	5	-501
367	20230831	24076	23939	24167	23757	26962	646385950	00	0.00	N	2	91
368	20230830	23985	24258	24623	23939	35364	857307600	00	0.00	N	5	-227
369	20230829	24213	24076	24258	23848	26866	648050850	00	0.00	N	2	364
370	20230828	23848	24213	24213	23665	22064	526303950	00	0.00	N	2	227
371	20230825	23620	22845	23711	22845	36502	849373250	00	0.00	N	2	45
372	20230824	23574	23209	23574	23209	14078	329794750	00	0.00	N	2	364
373	20230823	23209	22571	23939	22571	48590	1124450050	00	0.00	N	5	-273
374	20230822	23483	23118	24030	23118	41487	971288350	00	0.00	N	2	273
375	20230821	23209	23255	23483	22799	39989	924478400	00	0.00	N	5	-91
376	20230818	23301	23437	23711	22936	84496	1965123900	00	0.00	N	5	-410
377	20230817	23711	24486	24577	23620	92579	2209854400	00	0.00	N	5	-1139
378	20230816	24851	25489	25489	24304	92985	2280887750	00	0.00	N	5	-364
379	20230814	27650	29250	29300	27600	104062	2929238900	00	0.00	N	5	-1650
380	20230811	29300	29850	30750	28650	191656	5700197900	00	0.00	N	2	200
381	20230810	29100	27000	29100	26500	151702	4282390650	00	0.00	N	2	2700
382	20230809	26400	26700	26800	26000	22508	594578850	00	0.00	N	3	0
383	20230808	26400	26100	27100	25900	59559	1581764850	00	0.00	N	5	-750
384	20230807	27150	27250	27550	26450	47279	1275523050	00	0.00	N	5	-100
385	20230804	27250	26050	27400	25650	66453	1789931250	00	0.00	N	2	1200
386	20230803	26050	25200	26350	25050	47975	1244411800	00	0.00	N	2	450
387	20230802	25600	26200	26300	25450	37475	967766750	00	0.00	N	5	-600
388	20230801	26200	24700	26200	24500	68486	1742570150	00	0.00	N	2	1200
389	20230731	25000	25050	25200	24700	49479	1233933650	00	0.00	N	5	-100
390	20230728	25100	24750	25150	23950	59841	1472935700	00	0.00	N	2	250
391	20230727	24850	23500	25100	23450	108246	2650151950	00	0.00	N	2	1800
392	20230726	23050	23950	23950	22150	99436	2255169950	00	0.00	N	5	-750
393	20230725	23800	24850	24850	23600	42590	1019924150	00	0.00	N	5	-800
394	20230724	24600	25000	25000	24150	44776	1098763250	00	0.00	N	5	-450
395	20230721	25050	24900	25450	24650	38067	954367400	00	0.00	N	2	150
396	20230720	24900	25000	25400	24850	34273	859543350	00	0.00	N	5	-300
397	20230719	25200	25500	25750	25100	36765	933057050	00	0.00	N	5	-250
398	20230718	25450	25800	25800	25250	17830	452313750	00	0.00	N	5	-200
399	20230717	25650	25150	25750	25050	13631	346365500	00	0.00	N	2	300
400	20230714	25350	25550	25700	25150	33674	852412800	00	0.00	N	5	-150
401	20230713	25500	25900	26200	25400	48833	1257369600	00	0.00	N	5	-350
402	20230712	25850	24850	25850	24850	41486	1051236600	00	0.00	N	2	1000
403	20230711	24850	24450	25150	24300	67839	1675088900	00	0.00	N	2	400
404	20230710	24450	24000	24550	23700	63840	1548749950	00	0.00	N	5	-100
405	20230707	24550	25150	25450	24300	93209	2291649150	00	0.00	N	5	-1000
406	20230706	25550	25750	26000	25150	78449	1996938500	00	0.00	N	5	-550
407	20230705	26100	26650	26800	25650	91178	2372727700	00	0.00	N	5	-650
408	20230704	26750	27550	27550	26650	41276	1113196350	00	0.00	N	5	-750
409	20230703	27500	27300	28050	27250	30270	832534900	00	0.00	N	2	100
410	20230630	27400	27400	27500	26900	26725	725536250	00	0.00	N	2	350
411	20230629	27050	28000	28200	27000	42395	1162715150	00	0.00	N	5	-1200
412	20230628	28250	27450	28700	27400	36861	1037789600	00	0.00	N	2	800
413	20230627	27450	27750	27950	27250	40987	1126866150	00	0.00	N	5	-300
414	20230626	27750	27950	28200	27550	14255	397047500	00	0.00	N	5	-50
415	20230623	27800	28800	28800	27700	61577	1734095950	00	0.00	N	5	-1000
416	20230622	28800	28950	29000	28450	23480	673657400	00	0.00	N	2	50
417	20230621	28750	28800	29100	28400	26799	770963200	00	0.00	N	5	-50
418	20230620	28800	29000	29450	28750	27299	790110300	00	0.00	N	5	-350
419	20230619	29150	29350	29550	28950	22477	654364050	00	0.00	N	5	-150
420	20230616	29300	29700	30050	29300	39924	1183921650	00	0.00	N	5	-200
421	20230615	29500	29350	29650	29300	32756	963608300	00	0.00	N	5	-50
422	20230614	29550	29900	30050	29450	35324	1044841600	00	0.00	N	5	-650
423	20230613	30200	29550	30400	29500	42299	1275137600	00	0.00	N	2	650
424	20230612	29550	29350	30150	29350	24250	721610000	00	0.00	N	2	150
425	20230609	29400	30300	30300	29200	76880	2265182050	00	0.00	N	5	-900
426	20230608	30300	30100	30300	29650	42017	1264599950	00	0.00	N	2	500
427	20230607	29800	30250	30300	29750	40009	1196291200	00	0.00	N	5	-250
428	20230605	30050	29500	30250	29350	19418	582530150	00	0.00	N	2	600
429	20230602	29450	29550	29600	29250	37947	1116263050	00	0.00	N	5	-150
430	20230601	29600	30750	30750	29500	41631	1240710000	00	0.00	N	5	-600
431	20230531	30200	30050	31000	30050	51738	1573617900	00	0.00	N	5	-300
432	20230530	30500	30600	30700	29950	30736	932176950	00	0.00	N	3	0
433	20230526	30500	29900	30600	29400	50637	1523865000	00	0.00	N	2	500
434	20230525	30000	31000	31050	29900	76097	2306339400	00	0.00	N	5	-1250
435	20230524	31250	31200	31350	30600	54559	1689317950	00	0.00	N	3	0
436	20230523	31250	31600	31750	30950	35733	1116587000	00	0.00	N	5	-250
437	20230522	31500	31750	31900	31050	45996	1447135150	00	0.00	N	5	-100
438	20230519	31600	30500	31900	30500	93451	2947320400	00	0.00	N	2	900
439	20230518	30700	30650	31000	30550	40456	1244210650	00	0.00	N	5	-300
440	20230517	31000	30650	31200	30400	49812	1529890400	00	0.00	N	3	0
441	20230516	31000	30500	31250	30500	44143	1363826550	00	0.00	N	2	100
442	20230515	30900	30150	31000	29850	48541	1481439450	00	0.00	N	2	350
443	20230512	30550	30100	30700	29800	37653	1139745200	00	0.00	N	2	200
444	20230511	30350	30500	30950	30350	55535	1699369050	00	0.00	N	5	-350
445	20230510	30700	30900	31050	30150	48019	1471216600	00	0.00	N	5	-150
446	20230509	30850	29400	31650	28700	159701	4878545850	00	0.00	N	2	1150
447	20230508	29700	28150	29950	27800	77013	2270200100	00	0.00	N	2	1150
448	20230504	28550	28000	28650	27700	62120	1746166050	00	0.00	N	2	550
449	20230503	28000	29050	29050	27900	55306	1566098250	00	0.00	N	5	-1100
450	20230502	29100	28600	29250	28100	54580	1564760000	00	0.00	N	2	500
451	20230428	28600	27300	29000	27200	82063	2333290350	00	0.00	N	2	1400
452	20230427	27200	27650	27900	26700	71973	1952252350	00	0.00	N	5	-700
453	20230426	27900	28000	28250	27650	47802	1336498700	00	0.00	N	5	-200
454	20230425	28100	29000	29250	28000	55905	1590329200	00	0.00	N	5	-950
455	20230424	29050	29550	29800	29050	30110	884247150	00	0.00	N	5	-550
456	20230421	29600	29800	29950	29050	32980	974616950	00	0.00	N	5	-300
457	20230420	29900	29800	30300	29600	39605	1184606250	00	0.00	N	5	-100
458	20230419	30000	30000	30500	29950	28340	854018200	00	0.00	N	5	-200
459	20230418	30200	29850	30400	29650	54363	1629861100	00	0.00	N	2	100
460	20230417	30100	30450	30450	29750	44807	1345587600	00	0.00	N	5	-300
461	20230414	30400	29950	30800	29950	66852	2037331000	00	0.00	N	2	250
462	20230413	30150	29050	30150	29050	68549	2033014500	00	0.00	N	2	850
463	20230412	29300	29000	29550	28900	37242	1093918350	00	0.00	N	2	100
464	20230411	29200	28750	29600	28750	32497	949498950	00	0.00	N	2	250
465	20230410	28950	29300	29400	28400	64707	1869590800	00	0.00	N	5	-400
466	20230407	29350	28500	29600	28400	64969	1899621250	00	0.00	N	2	1150
467	20230406	28200	29500	29500	28200	45204	1287350750	00	0.00	N	5	-950
468	20230405	29150	29300	29700	29100	46361	1362594850	00	0.00	N	5	-50
469	20230404	29200	27800	29200	27800	70444	2013314800	00	0.00	N	2	1250
470	20230403	27950	28250	28250	27800	52144	1457600150	00	0.00	N	5	-250
471	20230331	28200	28150	28550	28050	29967	848026850	00	0.00	N	5	-50
472	20230330	28250	27850	28450	27600	40381	1132996100	00	0.00	N	2	400
473	20230329	27850	27600	28200	27600	27998	779695300	00	0.00	N	5	-50
474	20230328	27900	27900	28150	27750	20985	585884700	00	0.00	N	2	50
475	20230327	27850	27750	28000	26900	41032	1124531800	00	0.00	N	2	150
476	20230324	27700	28600	28850	27600	87614	2451160650	00	0.00	N	5	-900
477	20230323	28600	29150	29150	28500	34514	989900100	00	0.00	N	5	-550
478	20230322	29150	29150	29500	29050	23213	677617150	00	0.00	N	2	100
479	20230321	29050	28850	29300	28750	27436	794092150	00	0.00	N	2	300
480	20230320	28750	29100	29650	28750	40349	1177453250	00	0.00	N	5	-450
481	20230317	29200	28000	29500	28000	55213	1602893050	00	0.00	N	2	1300
482	20230316	27900	28500	28700	27650	62935	1762698050	00	0.00	N	5	-900
483	20230315	28800	28650	29250	28500	67037	1929118400	00	0.00	N	2	300
484	20230314	28500	29650	29700	28500	75157	2165253350	00	0.00	N	5	-1150
485	20230313	29650	30300	30500	29300	56300	1670060700	00	0.00	N	5	-600
486	20230310	30250	29700	30750	29100	105057	3160260250	00	0.00	N	2	400
487	20230309	29850	30100	30350	29750	99756	2984376850	00	0.00	N	5	-250
488	20230308	30100	30500	30500	30100	56902	1718817700	00	0.00	N	5	-650
489	20230307	30750	31200	31400	30650	87098	2698264000	00	0.00	N	5	-300
490	20230306	31050	31100	31300	30750	80350	2501858200	00	0.00	N	2	150
491	20230303	30900	30650	31200	30650	53489	1649046075	00	0.00	N	2	350
492	20230302	30550	30650	31250	30300	44654	1369284900	00	0.00	N	5	-100
493	20230228	30650	30250	30850	30250	44240	1354910500	00	0.00	N	2	100
494	20230227	30550	30300	30800	30000	64147	1950219350	00	0.00	N	5	-100
495	20230224	30650	31350	31400	30600	79324	2447258150	00	0.00	N	5	-800
496	20230223	31450	31000	31800	30950	74927	2355941700	00	0.00	N	2	500
497	20230222	30950	31650	31650	30600	192384	5951422200	00	0.00	N	5	-950
498	20230221	31900	32800	32800	31600	105309	3360334400	00	0.00	N	5	-500
499	20230220	32400	32200	32550	31900	102236	3299718650	00	0.00	N	2	450
500	20230217	31950	32100	32250	31750	60792	1941651500	00	0.00	N	5	-350
501	20230216	32300	32400	33400	32100	93589	3050158000	00	0.00	N	5	-100
502	20230215	32400	33800	34000	32200	98930	3251212950	00	0.00	N	5	-1400
503	20230214	33800	33750	34300	33500	55075	1862812250	00	0.00	N	2	50
504	20230213	33750	33550	34100	32800	122351	4083817750	00	0.00	N	2	200
505	20230210	33550	33850	34250	33200	82893	2783275050	00	0.00	N	5	-400
506	20230209	33950	36050	36050	33950	235091	8112534100	00	0.00	N	5	-2150
507	20230208	36100	37500	37700	36100	146862	5384739100	00	0.00	N	5	-1900
508	20230207	38000	37600	38000	37350	51625	1941241550	00	0.00	N	2	200
509	20230206	37800	38350	38500	37350	63146	2390335250	00	0.00	N	5	-550
510	20230203	38350	39000	39100	38200	48748	1877242000	00	0.00	N	5	-650
511	20230202	39000	38100	40600	38100	125328	4983111250	00	0.00	N	2	1200
512	20230201	37800	37550	38450	37450	25132	957581500	00	0.00	N	5	-500
513	20230131	38300	38200	38450	37400	52856	2006309800	00	0.00	N	2	700
514	20230130	37600	38100	38350	37350	42939	1621704100	00	0.00	N	5	-800
515	20230127	38400	37800	38800	37650	24357	934203250	00	0.00	N	2	200
516	20230126	38200	37450	38550	37150	51154	1948265050	00	0.00	N	2	600
517	20230125	37600	38200	38650	37350	47681	1797797400	00	0.00	N	5	-600
518	20230120	38200	38350	38750	37500	96003	3654647950	00	0.00	N	5	-300
519	20230119	38500	38800	39300	38200	56943	2193678850	00	0.00	N	5	-800
520	20230118	39300	39950	40200	38850	39333	1550419650	00	0.00	N	5	-700
521	20230117	40000	40150	40350	39400	47598	1900255050	00	0.00	N	2	50
522	20230116	39950	38100	40450	37850	112058	4466854100	00	0.00	N	2	2200
523	20230113	37750	38600	39200	37650	69354	2649748900	00	0.00	N	5	-900
524	20230112	38650	38650	39500	37650	67833	2620109200	00	0.00	N	2	450
525	20230111	38200	39300	39550	38100	65605	2531102250	00	0.00	N	5	-1300
526	20230110	39500	37650	39700	37550	140917	5502889400	00	0.00	N	2	1850
527	20230109	37650	38050	38350	37500	85119	3229999750	00	0.00	N	5	-450
528	20230106	38100	35050	38700	35050	120937	4570274600	00	0.00	N	2	2400
529	20230105	35700	34500	36150	34400	77978	2734384250	00	0.00	N	2	800
530	20230104	34900	35100	35100	34150	45089	1560242750	00	0.00	N	3	0
531	20230103	34900	33700	35300	33200	62597	2158851150	00	0.00	N	2	350
532	20230102	34550	35400	35400	34000	69730	2410530500	00	0.00	N	5	-450
533	20221229	35000	36100	36400	34600	59022	2069179950	00	0.00	N	5	-1650
534	20221228	36650	37300	37700	36500	91245	3380004850	02	0.00	N	5	-1200
535	20221227	37850	37400	37950	37100	124330	4673981600	00	0.00	N	2	800
536	20221226	37050	36300	37100	35750	55769	2045074800	00	0.00	N	2	750
537	20221223	36300	36100	36500	35350	85517	3065475250	00	0.00	N	5	-100
538	20221222	36400	35300	36800	35200	76470	2763288100	00	0.00	N	2	1100
539	20221221	35300	36150	36150	34550	54427	1918239750	00	0.00	N	5	-250
540	20221220	35550	36600	37500	35500	68482	2469542900	00	0.00	N	5	-1250
541	20221219	36800	37400	38100	36450	58137	2164130950	00	0.00	N	5	-900
542	20221216	37700	36150	37950	36150	130278	4858584700	00	0.00	N	2	300
543	20221215	37400	35700	38350	35700	144097	5386994750	00	0.00	N	2	1850
544	20221214	35550	35100	36500	35000	63622	2278444350	00	0.00	N	2	300
545	20221213	35250	35200	35850	34900	42000	1484175400	00	0.00	N	5	-200
546	20221212	35450	36450	36450	35050	53785	1914201050	00	0.00	N	5	-350
547	20221209	35800	32900	35850	32900	90840	3198084700	00	0.00	N	2	2650
548	20221208	33150	34000	34000	32300	67630	2229515350	00	0.00	N	5	-450
549	20221207	33600	32700	33750	31900	47651	1585806200	00	0.00	N	2	1300
550	20221206	32300	32850	33550	32300	24722	809264800	00	0.00	N	5	-1000
551	20221205	33300	33600	34100	32800	47181	1574586300	00	0.00	N	2	550
552	20221202	32750	32300	33600	31900	44222	1457440050	00	0.00	N	2	100
553	20221201	32650	32200	33400	32200	45508	1492858050	00	0.00	N	2	450
554	20221130	32200	31550	32750	31350	27330	880013450	00	0.00	N	2	450
555	20221129	31750	32000	32100	31100	17932	569791050	00	0.00	N	2	150
556	20221128	31600	31600	31950	30850	21625	678162650	00	0.00	N	3	0
557	20221125	31600	31800	31800	31150	14311	450106050	00	0.00	N	2	150
558	20221124	31450	31250	31950	31250	21725	685394950	00	0.00	N	2	50
559	20221123	31400	31100	31500	30750	16605	519032300	00	0.00	N	2	550
560	20221122	30850	31050	31750	30750	32247	1000408550	01	-8.78	N	5	-850
561	20221121	31699	31928	32201	31563	42084	1337725700	00	0.00	N	5	-547
562	20221118	32247	31791	33022	31517	42517	1371478850	00	0.00	N	2	319
563	20221117	31928	31836	33296	31517	37016	1182875900	00	0.00	N	5	-319
564	20221116	32247	32247	33022	31973	57908	1882228100	00	0.00	N	2	364
565	20221115	31882	31015	32338	30742	62197	1979536400	00	0.00	N	2	1185
566	20221114	30696	30468	31198	30468	55067	1697185100	00	0.00	N	5	-45
567	20221111	30742	30422	30833	29784	84255	2559472650	00	0.00	N	2	1231
568	20221110	29510	29100	30286	28689	97180	2891788600	00	0.00	N	2	182
569	20221109	29328	30012	30057	29236	75222	2227878650	00	0.00	N	5	-319
570	20221108	29647	31836	31836	29328	164106	4925044400	00	0.00	N	5	-2189
571	20221107	31836	28233	31836	27959	138734	4267601050	00	0.00	N	2	3648
572	20221104	28187	27366	28187	26956	41776	1149442400	00	0.00	N	2	592
573	20221103	27594	28461	28461	27503	44811	1243176850	00	0.00	N	5	-1003
574	20221102	28598	28096	29054	27686	55609	1585824000	00	0.00	N	2	364
575	20221101	28233	28552	28552	27868	48360	1358897150	00	0.00	N	5	-319
576	20221031	28552	29054	29100	28552	20609	592671700	00	0.00	N	5	-182
577	20221028	28735	29966	29966	28735	21340	624175950	00	0.00	N	5	-729
578	20221027	29465	29465	30194	29328	19229	572600900	00	0.00	N	2	547
579	20221026	28917	29100	29601	28917	19945	581691900	00	0.00	N	5	-319
580	20221025	29236	29647	29738	29054	15091	441468900	00	0.00	N	5	-91
581	20221024	29328	29465	30057	28826	28021	821290450	00	0.00	N	2	364
582	20221021	28963	29738	29738	28780	23223	675022750	00	0.00	N	5	-136
583	20221020	29100	29008	29784	28872	21468	629597600	00	0.00	N	5	-228
584	20221019	29328	30377	30377	29282	19647	583610900	00	0.00	N	5	-684
585	20221018	30012	29647	30103	29373	18393	548137150	00	0.00	N	2	912
586	20221017	29100	29008	29236	28142	23988	694853300	00	0.00	N	5	-410
587	20221014	29510	28415	29556	28096	46199	1346196250	00	0.00	N	2	1642
588	20221013	27868	29282	29601	27868	46650	1325426450	00	0.00	N	5	-1733
589	20221012	29601	29556	30514	28963	25947	769620550	00	0.00	N	5	-501
590	20221011	30103	31836	31973	29738	31257	954119150	00	0.00	N	5	-1733
591	20221007	31836	31289	32201	31289	16469	523121400	00	0.00	N	2	273
592	20221006	31563	31152	31882	30924	23938	755202100	00	0.00	N	2	821
593	20221005	30742	32064	32338	30742	27809	873479350	00	0.00	N	5	-1185
594	20221004	31928	32110	32749	31471	35531	1141137300	00	0.00	N	2	182
595	20220930	31745	32019	32429	30787	50777	1616801100	00	0.00	N	3	0
596	20220929	31745	31471	32292	31243	35395	1125934150	00	0.00	N	2	638
597	20220928	31107	31471	32201	30468	36319	1132086400	00	0.00	N	5	-1003
598	20220927	32110	31289	32110	31289	31041	984308450	00	0.00	N	2	821
599	20220926	31289	32566	32977	31061	43535	1378095200	00	0.00	N	5	-1733
600	20220923	33022	33752	33752	32292	51914	1694572700	00	0.00	N	5	-775
601	20220922	33798	34482	34482	32749	47674	1592293250	00	0.00	N	5	-866
602	20220921	34664	34938	35531	34664	26393	924143550	00	0.00	N	5	-866
603	20220920	35531	35120	36078	35075	20032	714318300	00	0.00	N	2	729
604	20220919	34801	35485	35713	34664	39392	1375103600	00	0.00	N	5	-684
605	20220916	35485	35576	35941	34892	51970	1849395100	00	0.00	N	5	-456
606	20220915	35941	36443	36443	35759	41644	1501204300	00	0.00	N	5	-729
607	20220914	36671	35850	37401	34755	57313	2077150450	00	0.00	N	5	-364
608	20220913	37036	36762	37629	36762	48146	1786691000	00	0.00	N	2	410
609	20220908	36626	35850	36808	35348	65976	2392266450	00	0.00	N	2	1049
610	20220907	35576	36124	36489	35394	49848	1777531650	00	0.00	N	5	-1277
611	20220906	36854	35850	36854	35713	42623	1540173950	00	0.00	N	2	547
612	20220905	36306	36306	37036	35759	43167	1565545350	00	0.00	N	5	-228
613	20220902	36534	36899	37218	35805	81744	2973620500	00	0.00	N	5	-547
614	20220901	37082	38997	39499	36990	96273	3640641200	00	0.00	N	5	-2463
615	20220831	39545	39682	40092	38952	30481	1206914400	00	0.00	N	5	-273
616	20220830	39818	40046	40366	39727	25565	1019663400	00	0.00	N	5	-228
617	20220829	40046	40366	40867	39773	31278	1254698500	00	0.00	N	5	-1550
618	20220826	41597	41597	42145	41460	26537	1105343650	00	0.00	N	2	45
619	20220825	41552	41506	41962	41141	55871	2323751450	00	0.00	N	2	501
620	20220824	41050	41643	41643	40776	33465	1375795550	00	0.00	N	5	-182
621	20220823	41232	42281	42281	41232	43509	1805693200	00	0.00	N	5	-1094
622	20220822	42327	42920	42920	41552	39711	1679013900	00	0.00	N	5	-1003
623	20220819	43330	42783	43695	42737	26294	1139117650	00	0.00	N	2	136
624	20220818	43194	43239	43741	42509	49036	2114277250	00	0.00	N	5	-729
625	20220817	43923	44288	44699	43330	45112	1987648750	00	0.00	N	5	-364
626	20220816	44288	43878	44608	43650	36674	1622959300	00	0.00	N	2	592
627	20220812	43695	42966	43787	42920	34614	1504756650	00	0.00	N	2	91
628	20220811	43604	43011	43695	42966	46426	2014410400	00	0.00	N	2	592
629	20220810	43011	44151	44516	42920	57325	2472543500	00	0.00	N	5	-1140
630	20220809	44151	42874	44243	42692	73640	3198756000	00	0.00	N	2	1277
631	20220808	42874	43969	44151	42281	116669	4998656400	00	0.00	N	5	-2599
632	20220805	45474	45474	46158	44790	80489	3646703250	00	0.00	N	2	456
633	20220804	45018	43102	45429	43102	106065	4708000900	00	0.00	N	2	2052
634	20220803	42966	42555	43467	42509	26811	1155153300	00	0.00	N	2	91
635	20220802	42874	43102	43330	42783	28266	1213753200	00	0.00	N	5	-638
636	20220801	43513	43239	43969	43102	18697	813839700	00	0.00	N	2	273
637	20220729	43239	43787	44015	43148	33144	1443125950	00	0.00	N	2	182
638	20220728	43057	43057	43832	42783	27577	1191203300	00	0.00	N	2	91
639	20220727	42966	43194	43194	42281	26923	1147527850	00	0.00	N	2	182
640	20220726	42783	43148	43741	42783	23087	992849650	00	0.00	N	5	-684
641	20220725	43467	43011	43787	42874	20987	910766750	00	0.00	N	2	136
642	20220722	43330	42829	43787	42829	39995	1725098850	00	0.00	N	2	136
643	20220721	43194	43330	43513	42966	48888	2108976800	00	0.00	N	5	-273
644	20220720	43467	43604	43878	42692	47980	2071283050	00	0.00	N	2	684
645	20220719	42783	43102	43513	42327	45067	1928945950	00	0.00	N	5	-319
646	20220718	43102	41688	43878	41369	81988	3518657600	00	0.00	N	2	2052
647	20220715	41050	43923	43923	40913	188545	7812081150	00	0.00	N	5	-2919
648	20220714	43969	44744	45200	43969	32567	1446094150	00	0.00	N	5	-1459
649	20220713	45429	43969	45474	43969	19911	893589950	00	0.00	N	2	1459
650	20220712	43969	45702	45702	43650	25324	1114873900	00	0.00	N	5	-1231
651	20220711	45200	45885	46432	45200	14274	650303650	00	0.00	N	5	-592
652	20220708	45793	45976	46797	45520	25701	1180833000	00	0.00	N	5	-91
653	20220707	45885	45520	46888	44836	32896	1518707300	00	0.00	N	2	1277
654	20220706	44608	43969	46067	43604	45546	2066455950	00	0.00	N	3	0
655	20220705	44608	43422	45520	43422	21105	941854250	00	0.00	N	2	866
656	20220704	43741	43467	44516	42966	23533	1027401250	00	0.00	N	2	136
657	20220701	43604	44972	45702	43102	49274	2163466650	00	0.00	N	5	-912
658	20220630	44516	45246	45383	44151	56922	2546154750	00	0.00	N	5	-1185
659	20220629	45702	47435	47435	45565	28942	1336312600	00	0.00	N	5	-2189
660	20220628	47892	46523	47892	46067	32623	1533483400	00	0.00	N	2	1368
661	20220627	46523	45885	46797	45337	56378	2606090100	00	0.00	N	2	638
662	20220624	45885	43650	46432	43650	60639	2765783050	00	0.00	N	2	1642
663	20220623	44243	44790	45793	44106	63927	2864767300	00	0.00	N	5	-547
664	20220622	44790	48713	48804	42327	253874	11342329000	00	0.00	N	5	-4378
665	20220621	49169	47800	49260	47071	45923	2224291300	00	0.00	N	2	1824
666	20220620	47344	49534	49898	46341	74291	3507166600	00	0.00	N	5	-2645
667	20220617	49990	47435	49990	46797	51093	2478048000	00	0.00	N	2	1277
668	20220616	48713	47983	50355	47983	79444	3924974400	00	0.00	N	2	1094
669	20220615	47618	49625	50537	46888	87596	4192615500	00	0.00	N	5	-2554
670	20220614	50172	50263	51997	49534	68077	3408744300	00	0.00	N	5	-1824
671	20220613	51997	54277	54916	51723	55387	2939921600	00	0.00	N	5	-3557
672	20220610	55554	55463	56375	55098	47926	2672365700	00	0.00	N	5	-729
673	20220609	56284	53639	56284	53365	69812	3867080500	00	0.00	N	2	2371
674	20220608	53912	53456	54368	53365	30946	1671894000	00	0.00	N	2	456
675	20220607	53456	54368	54825	53274	40673	2193121400	00	0.00	N	5	-1459
676	20220603	54916	54368	55372	54004	45953	2513010100	00	0.00	N	2	638
677	20220602	54277	54095	54916	53183	66642	3585789500	00	0.00	N	5	-273
678	20220531	54551	55828	56558	54460	53037	2907337600	00	0.00	N	5	-1277
679	20220530	55828	56193	56923	55646	26344	1478648600	00	0.00	N	5	-547
680	20220527	56375	55098	56558	54916	44239	2474427300	00	0.00	N	2	2006
681	20220526	54368	55919	56831	54095	48045	2649780200	00	0.00	N	5	-1824
682	20220525	56193	55007	57105	53912	73108	4103922900	00	0.00	N	2	2098
683	20220524	54095	53639	55189	53183	24063	1303613700	00	0.00	N	5	-364
684	20220523	54460	53274	54733	53091	23822	1286924600	00	0.00	N	2	912
685	20220520	53547	52726	53730	52544	51530	2737851200	00	0.00	N	2	638
686	20220519	52909	54916	55007	52818	70116	3753155200	00	0.00	N	5	-2645
687	20220518	55554	57196	58017	55554	37235	2097186800	00	0.00	N	5	-1733
688	20220517	57288	55646	57744	55646	23717	1353385200	00	0.00	N	2	729
689	20220516	56558	57561	58109	56467	23095	1312352700	00	0.00	N	5	-912