KissMeData/016250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	15970	16150	16200	15800	6897	110425815	00	0.00	N	2	380
3	20250422	15590	15130	15800	15110	19880	309022740	00	0.00	N	2	490
4	20250421	15100	15120	15350	15050	2319	35122020	00	0.00	N	5	-20
5	20250418	15120	14800	15200	14750	6811	103043320	00	0.00	N	2	320
6	20250417	14800	14110	14800	14110	13017	188909965	00	0.00	N	2	840
7	20250416	13960	14550	14600	13700	2289	33036400	00	0.00	N	5	-540
8	20250415	14500	14390	14500	14340	1774	25548360	00	0.00	N	2	110
9	20250414	14390	14290	14400	14290	482	6924780	00	0.00	N	2	260
10	20250411	14130	14130	14400	14100	1083	15337250	00	0.00	N	2	40
11	20250410	14090	14250	14450	14000	3530	50130480	00	0.00	N	2	90
12	20250409	14000	14000	14250	13920	2482	35000330	00	0.00	N	3	0
13	20250408	14000	13990	14100	13890	1240	17340370	00	0.00	N	2	90
14	20250407	13910	13230	14290	13230	3873	54053840	00	0.00	N	5	-440
15	20250404	14350	14360	14490	14180	2160	30993630	00	0.00	N	5	-120
16	20250403	14470	14480	14670	14300	1651	23805885	00	0.00	N	5	-10
17	20250402	14480	14590	14630	14440	2277	33142550	00	0.00	N	5	-80
18	20250401	14560	14310	14590	14310	1065	15353470	00	0.00	N	2	210
19	20250331	14350	14450	14600	14300	1982	28718125	00	0.00	N	5	-360
20	20250328	14710	14700	14720	13900	2354	33702080	00	0.00	N	5	-100
21	20250327	14810	14630	14850	14500	2509	37087910	00	0.00	N	2	10
22	20250326	14800	14590	14800	14530	4295	63217665	00	0.00	N	2	200
23	20250325	14600	14600	14650	14040	2991	43548790	00	0.00	N	2	270
24	20250324	14330	14300	14390	14160	2781	39757670	00	0.00	N	2	30
25	20250321	14300	14150	14350	13950	1131	16049990	00	0.00	N	2	40
26	20250320	14260	14180	14400	14180	3107	44534900	00	0.00	N	2	40
27	20250319	14220	14100	14250	14030	3320	46982790	00	0.00	N	2	190
28	20250318	14030	13870	14160	13500	2024	28188060	00	0.00	N	2	160
29	20250317	13870	14060	14060	13790	1450	20203460	00	0.00	N	5	-260
30	20250314	14130	14140	14140	14060	938	13241260	00	0.00	N	5	-40
31	20250313	14170	14190	14190	14050	731	10314660	00	0.00	N	5	-50
32	20250312	14220	14140	14250	14100	1601	22686410	00	0.00	N	5	-30
33	20250311	14250	14390	14500	14010	3336	47927040	00	0.00	N	5	-240
34	20250310	14490	14310	14500	14290	1928	27706465	00	0.00	N	2	180
35	20250307	14310	14200	14490	13920	2696	38618215	00	0.00	N	5	-90
36	20250306	14400	13750	14450	13700	4069	57334635	00	0.00	N	2	660
37	20250305	13740	13610	13750	13520	779	10651050	00	0.00	N	2	130
38	20250304	13610	14050	14070	13580	3163	43552120	00	0.00	N	5	-460
39	20250228	14070	13980	14170	13960	1997	28021470	00	0.00	N	2	90
40	20250227	13980	14110	14170	13910	3488	48755750	00	0.00	N	2	60
41	20250226	13920	13880	14040	13880	1309	18239810	00	0.00	N	5	-240
42	20250225	14160	14100	14260	14100	2282	32323410	00	0.00	N	2	60
43	20250224	14100	14250	14250	14100	1429	20308440	00	0.00	N	5	-130
44	20250221	14230	14180	14250	14080	1190	16833630	00	0.00	N	2	40
45	20250220	14190	14000	14200	13970	2455	34621800	00	0.00	N	2	60
46	20250219	14130	14150	14150	13870	3087	43520520	00	0.00	N	2	40
47	20250218	14090	14070	14250	13920	6869	96693750	00	0.00	N	2	20
48	20250217	14070	13840	14150	13840	3045	42661250	00	0.00	N	2	150
49	20250214	13920	13970	14200	13750	9843	137493700	00	0.00	N	5	-50
50	20250213	13970	13640	14100	13640	5724	79641810	00	0.00	N	2	290
51	20250212	13680	13530	13680	13450	5586	75746630	00	0.00	N	2	80
52	20250211	13600	13400	13650	13400	7164	97018730	00	0.00	N	2	200
53	20250210	13400	13600	13610	13400	3839	51812970	00	0.00	N	5	-210
54	20250207	13610	13700	13800	13600	2511	34255760	00	0.00	N	5	-10
55	20250206	13620	13340	13700	13340	6001	81551020	00	0.00	N	2	280
56	20250205	13340	13190	13490	13190	5801	77432160	00	0.00	N	2	170
57	20250204	13170	12870	13170	12750	5381	69865500	00	0.00	N	2	300
58	20250203	12870	13150	13230	12690	5297	68183000	00	0.00	N	5	-280
59	20250131	13150	13010	13200	12930	1678	21952920	00	0.00	N	2	160
60	20250124	12990	12910	13000	12750	2988	38458870	00	0.00	N	2	80
61	20250123	12910	13150	13150	12880	1981	25682770	00	0.00	N	5	-240
62	20250122	13150	13210	13270	13140	1057	13930330	00	0.00	N	5	-10
63	20250121	13160	13060	13200	12970	1575	20580100	00	0.00	N	2	100
64	20250120	13060	13000	13060	12260	4213	53976410	00	0.00	N	3	0
65	20250117	13060	13040	13250	13040	951	12502820	00	0.00	N	2	20
66	20250116	13040	13130	13390	12730	2341	30631250	00	0.00	N	5	-90
67	20250115	13130	13350	13450	12640	2187	28902140	00	0.00	N	5	-100
68	20250114	13230	13130	13450	13130	1262	16740220	00	0.00	N	2	100
69	20250113	13130	13300	13360	13130	771	10249970	00	0.00	N	5	-250
70	20250110	13380	13150	13500	13140	1163	15534570	00	0.00	N	2	230
71	20250109	13150	13130	13890	13110	5593	74492840	00	0.00	N	2	20
72	20250108	13130	13450	13560	13120	7361	97421180	00	0.00	N	5	-320
73	20250107	13450	13410	13510	13110	2743	36735710	00	0.00	N	3	0
74	20250106	13450	13280	13500	13200	1492	19964350	00	0.00	N	2	170
75	20250103	13280	12980	13450	12980	3818	50656680	00	0.00	N	2	310
76	20250102	12970	12700	12990	12700	1685	21645830	00	0.00	N	2	270
77	20241230	12700	13200	13280	12330	4015	51558100	00	0.00	N	5	-610
78	20241227	13310	13600	13720	13310	2533	34224260	02	0.00	N	5	-400
79	20241226	13710	13610	13750	13410	3935	53415010	00	0.00	N	2	190
80	20241224	13520	13370	13600	13260	1498	20117920	00	0.00	N	2	150
81	20241223	13370	13060	13400	12930	1826	23991610	00	0.00	N	2	310
82	20241220	13060	12900	13060	12800	1581	20417490	00	0.00	N	2	30
83	20241219	13030	13220	13240	12900	1706	22235670	00	0.00	N	5	-190
84	20241218	13220	12900	13520	12900	4701	61486370	00	0.00	N	2	320
85	20241217	12900	12730	12910	12620	3279	42173700	00	0.00	N	2	200
86	20241216	12700	12900	12900	12660	4051	51480120	00	0.00	N	2	50
87	20241213	12650	12570	12690	12370	3546	44564680	00	0.00	N	2	280
88	20241212	12370	12230	12570	12230	4089	50626640	00	0.00	N	2	30
89	20241211	12340	12250	12470	12170	4028	49522130	00	0.00	N	2	90
90	20241210	12250	11810	12360	11800	4588	55564340	00	0.00	N	2	450
91	20241209	11800	13000	13390	11770	23874	289681230	00	0.00	N	5	-1600
92	20241206	13400	13770	13800	13290	2052	27632290	00	0.00	N	5	-250
93	20241205	13650	13500	13800	13330	1609	21904590	00	0.00	N	5	-10
94	20241204	13660	13800	13910	13660	2548	35137770	00	0.00	N	5	-250
95	20241203	13910	14060	14270	13910	2599	36492680	00	0.00	N	5	-150
96	20241202	14060	14150	14200	13700	2406	33468140	00	0.00	N	5	-30
97	20241129	14090	14100	14220	13700	527	7410740	00	0.00	N	5	-10
98	20241128	14100	14110	14130	13990	1466	20597100	00	0.00	N	2	70
99	20241127	14030	14010	14230	13900	2783	39380550	00	0.00	N	2	130
100	20241126	13900	14100	14240	13820	2174	30639840	00	0.00	N	5	-200
101	20241125	14100	13940	14250	13800	2088	29239810	00	0.00	N	2	20
102	20241122	14080	13820	14260	13820	3441	48641510	00	0.00	N	5	-20
103	20241121	14100	13860	14200	13860	1054	14867840	00	0.00	N	2	120
104	20241120	13980	13950	14200	13950	3535	49732490	00	0.00	N	2	30
105	20241119	13950	13800	14000	13510	2285	31545960	00	0.00	N	2	150
106	20241118	13800	13900	14150	13500	7099	97657660	00	0.00	N	5	-100
107	20241115	13900	14000	14090	13830	1637	22899150	00	0.00	N	5	-100
108	20241114	14000	14590	14730	13900	10406	147470000	00	0.00	N	5	-730
109	20241113	14730	14810	14900	14420	3537	51897500	00	0.00	N	5	-200
110	20241112	14930	14800	14950	14400	5267	77136770	00	0.00	N	2	130
111	20241111	14800	14970	15010	14660	2846	42253620	00	0.00	N	5	-170
112	20241108	14970	15000	15010	14700	1485	22036200	00	0.00	N	2	20
113	20241107	14950	15000	15050	14650	1436	21359300	00	0.00	N	2	50
114	20241106	14900	15180	15230	14900	2520	37734520	00	0.00	N	5	-120
115	20241105	15020	15170	15290	15020	1639	24828730	00	0.00	N	5	-150
116	20241104	15170	15280	15280	14600	2377	35701350	00	0.00	N	5	-10
117	20241101	15180	15200	15200	14880	1547	23200290	00	0.00	N	5	-20
118	20241031	15200	15110	15210	14920	933	14096830	00	0.00	N	2	60
119	20241030	15140	15050	15200	14990	6524	98123390	00	0.00	N	5	-30
120	20241029	15170	15510	15520	15080	1762	26720360	00	0.00	N	5	-90
121	20241028	15260	15630	15690	15150	1937	29826100	00	0.00	N	5	-260
122	20241025	15520	15530	15730	15360	759	11746420	00	0.00	N	2	20
123	20241024	15500	15700	15710	15460	748	11657190	00	0.00	N	2	60
124	20241023	15440	15610	15730	15240	1726	26807910	00	0.00	N	2	40
125	20241022	15400	15500	15580	15300	2149	33154850	00	0.00	N	5	-20
126	20241021	15420	15920	15950	15400	2780	43329040	00	0.00	N	5	-380
127	20241018	15800	15900	16060	15610	5300	83421590	00	0.00	N	5	-180
128	20241017	15980	15840	16030	15650	1790	28525570	00	0.00	N	2	50
129	20241016	15930	15920	15990	15600	1181	18694470	00	0.00	N	2	10
130	20241015	15920	15900	16050	15680	2634	41867910	00	0.00	N	2	20
131	20241014	15900	16000	16070	15500	3119	49508080	00	0.00	N	5	-90
132	20241011	15990	15890	16020	15770	2868	45693180	00	0.00	N	2	100
133	20241010	15890	15820	15890	15350	3267	51125740	00	0.00	N	2	70
134	20241008	15820	15790	15930	15770	2707	42901690	00	0.00	N	3	0
135	20241007	15820	15330	15910	15330	2878	45188860	00	0.00	N	2	340
136	20241004	15480	15530	15650	15430	4478	69361980	00	0.00	N	5	-30
137	20241002	15510	15530	15630	15430	2420	37497420	00	0.00	N	5	-20
138	20240930	15530	16000	16000	15450	3817	59678470	00	0.00	N	5	-470
139	20240927	16000	15880	16060	15750	4502	71854480	00	0.00	N	2	120
140	20240926	15880	15810	15960	15540	4029	63414610	00	0.00	N	2	330
141	20240925	15550	15950	15950	15500	1434	22447850	00	0.00	N	5	-140
142	20240924	15690	15670	15800	15540	2229	34921750	00	0.00	N	3	0
143	20240923	15690	15620	15870	15400	1422	22382210	00	0.00	N	5	-190
144	20240920	15880	15900	15900	15520	3096	48552790	00	0.00	N	5	-30
145	20240919	15910	15440	16000	15400	3033	47016070	00	0.00	N	2	170
146	20240913	15740	15900	15900	15440	3825	59722520	00	0.00	N	5	-160
147	20240912	15900	15590	15940	15220	5647	87561470	00	0.00	N	2	380
148	20240911	15520	15530	15850	15300	2382	36757270	00	0.00	N	5	-10
149	20240910	15530	15440	16150	15200	5741	88709630	00	0.00	N	5	-70
150	20240909	15600	15250	15600	15150	2758	42035450	00	0.00	N	2	340
151	20240906	15260	16140	16140	15240	8405	129447720	00	0.00	N	5	-460
152	20240905	15720	16010	16130	15720	5157	81808740	00	0.00	N	5	-90
153	20240904	15810	16150	16450	15800	16843	268324180	00	0.00	N	5	-640
154	20240903	16450	16500	16700	16340	4597	75427170	00	0.00	N	5	-50
155	20240902	16500	16550	16700	16350	12237	202287300	00	0.00	N	2	100
156	20240830	16400	16620	16840	16210	10653	175181120	00	0.00	N	5	-200
157	20240829	16600	16760	16760	16250	13285	218425720	00	0.00	N	2	150
158	20240828	16450	16690	17950	16350	35491	601560440	00	0.00	N	2	240
159	20240827	16210	16650	16650	15510	9256	150403580	00	0.00	N	5	-460
160	20240826	16670	16970	16980	16260	6588	108796070	00	0.00	N	5	-260
161	20240823	16930	16990	16990	16450	20157	336011440	00	0.00	N	2	380
162	20240822	16550	16750	16900	16450	11416	190055690	00	0.00	N	5	-200
163	20240821	16750	16430	16750	16110	25083	413204920	00	0.00	N	2	500
164	20240820	16250	15860	16310	15830	14801	239018660	00	0.00	N	2	390
165	20240819	15860	15600	16530	15600	20271	321926060	00	0.00	N	2	30
166	20240816	15830	16000	16000	15750	12368	195969110	00	0.00	N	5	-30
167	20240814	15860	15770	15870	15540	16017	251835920	00	0.00	N	2	90
168	20240813	15770	15940	16120	15490	19744	310473870	00	0.00	N	5	-200
169	20240812	15970	16190	17180	15790	21528	342794100	00	0.00	N	5	-200
170	20240809	16170	16730	16750	16020	31629	512660780	00	0.00	N	5	-150
171	20240808	16320	16680	17330	15820	51566	851680880	00	0.00	N	5	-360
172	20240807	16680	17300	17300	16160	53509	875472110	00	0.00	N	5	-330
173	20240806	17010	17300	17890	16220	129930	2233381590	00	0.00	N	5	-390
174	20240805	17400	15800	18740	15640	539763	9300185910	00	0.00	N	2	2660
175	20240802	14740	15000	15050	14730	1254	18570560	00	0.00	N	5	-260
176	20240801	15000	14610	15040	14600	956	14211040	00	0.00	N	2	390
177	20240731	14610	14880	15000	14600	7403	109044730	00	0.00	N	5	-390
178	20240730	15000	14930	15020	14600	2249	33318020	00	0.00	N	2	70
179	20240729	14930	15070	15150	14870	6620	98893390	00	0.00	N	5	-140
180	20240726	15070	14810	15070	14690	1829	27314000	00	0.00	N	2	260
181	20240725	14810	14780	14900	14660	1760	26089990	00	0.00	N	5	-90
182	20240724	14900	14900	14990	14600	14711	214905580	00	0.00	N	2	10
183	20240723	14890	14610	14990	14510	2310	34360040	00	0.00	N	2	280
184	20240722	14610	15000	15000	14000	4519	66499940	00	0.00	N	5	-150
185	20240719	14760	15000	15000	14760	7097	104879180	00	0.00	N	5	-240
186	20240718	15000	14890	15080	14610	2824	42268800	00	0.00	N	2	110
187	20240717	14890	14690	15110	14690	2954	44257960	00	0.00	N	2	110
188	20240716	14780	14720	14790	14500	2479	36352650	00	0.00	N	2	130
189	20240715	14650	15070	15080	14650	6033	89323030	00	0.00	N	5	-290
190	20240712	14940	14880	15060	14880	490	7322310	00	0.00	N	2	60
191	20240711	14880	14750	15000	14750	517	7695250	00	0.00	N	2	10
192	20240710	14870	14950	15000	14760	738	10960560	00	0.00	N	5	-80
193	20240709	14950	14960	15080	14760	2520	37373210	00	0.00	N	2	120
194	20240708	14830	15040	15090	14830	3252	48580180	00	0.00	N	5	-210
195	20240705	15040	14900	15200	14900	866	12984000	00	0.00	N	2	140
196	20240704	14900	14810	15550	14710	2688	40287320	00	0.00	N	2	240
197	20240703	14660	14750	14900	14660	3201	47197370	00	0.00	N	5	-180
198	20240702	14840	15060	15130	14750	2901	43147520	00	0.00	N	5	-60
199	20240701	14900	15390	15390	14900	6535	98126010	00	0.00	N	5	-600
200	20240628	15500	15480	15500	15310	319	4930650	00	0.00	N	2	300
201	20240627	15200	15200	15500	15190	2566	39332200	00	0.00	N	3	0
202	20240626	15200	15300	15300	15190	1584	24140160	00	0.00	N	5	-100
203	20240625	15300	15250	16100	15250	4383	67166670	00	0.00	N	5	-330
204	20240624	15630	15640	15860	15470	1191	18504450	00	0.00	N	5	-10
205	20240621	15640	15500	15710	15480	1308	20472070	00	0.00	N	2	30
206	20240620	15610	15740	15800	15000	4327	67674370	00	0.00	N	3	0
207	20240619	15610	15700	15800	15610	3009	47292210	00	0.00	N	5	-200
208	20240618	15810	15700	15830	15660	1345	21241050	00	0.00	N	5	-20
209	20240617	15830	15930	15990	15790	1389	22031320	00	0.00	N	5	-160
210	20240614	15990	15990	16040	15880	778	12424320	00	0.00	N	3	0
211	20240613	15990	15900	16050	15900	891	14232840	00	0.00	N	2	130
212	20240612	15860	15850	16070	15850	849	13504090	00	0.00	N	3	0
213	20240611	15860	15940	16100	15830	2515	39985340	00	0.00	N	5	-80
214	20240610	15940	16740	16740	15880	1324	21259380	00	0.00	N	5	-170
215	20240607	16110	16320	16690	15890	5047	80905920	00	0.00	N	5	-290
216	20240605	16400	16360	16580	16200	1180	19408670	00	0.00	N	2	70
217	20240604	16330	16310	16450	16310	1042	17096030	00	0.00	N	5	-120
218	20240603	16450	16260	16500	16250	800	13081140	00	0.00	N	2	190
219	20240531	16260	16160	16490	16100	1468	23910620	00	0.00	N	2	100
220	20240530	16160	16500	16520	16100	4234	68702710	00	0.00	N	5	-370
221	20240529	16530	16800	16800	16320	496	8172390	00	0.00	N	2	40
222	20240528	16490	16650	16700	16200	1684	27696780	00	0.00	N	2	180
223	20240527	16310	16450	16600	16290	3739	61410660	00	0.00	N	5	-180
224	20240524	16490	16400	16490	16270	2009	33035710	00	0.00	N	2	90
225	20240523	16400	16390	16400	16100	1186	19386070	00	0.00	N	3	0
226	20240522	16400	16100	16400	16080	1833	29618830	00	0.00	N	2	260
227	20240521	16140	16260	16480	16140	2444	39559760	00	0.00	N	5	-130
228	20240520	16270	16170	16410	16170	3899	63431780	00	0.00	N	2	30
229	20240517	16240	16250	16480	16150	2857	46473550	00	0.00	N	5	-50
230	20240516	16290	16280	16480	16150	2222	36091200	00	0.00	N	2	10
231	20240514	16280	16000	16400	15910	3299	53238550	00	0.00	N	2	280
232	20240513	16000	16250	16390	15710	4558	73316830	00	0.00	N	5	-360
233	20240510	16360	16470	16470	16240	713	11687580	00	0.00	N	2	120
234	20240509	16240	16320	16360	16150	1967	31918150	00	0.00	N	5	-120
235	20240508	16360	16240	16400	16230	614	10029020	00	0.00	N	5	-50
236	20240507	16410	16130	16500	16130	2126	34644910	00	0.00	N	5	-30
237	20240503	16440	16350	16490	16220	2702	44156350	00	0.00	N	5	-50
238	20240502	16490	16230	16500	16190	1136	18573040	00	0.00	N	2	170
239	20240430	16320	16200	16330	16130	2473	40170570	00	0.00	N	2	70
240	20240429	16250	16180	16500	16180	1981	32301380	00	0.00	N	2	30
241	20240426	16220	16490	16500	16010	4089	66844300	00	0.00	N	2	80
242	20240425	16140	15620	16400	15600	7621	122159420	00	0.00	N	2	590
243	20240424	15550	15460	15650	15360	4142	63969880	00	0.00	N	2	100
244	20240423	15450	15300	15580	15200	4538	70076720	00	0.00	N	2	280
245	20240422	15170	15170	15400	15070	2694	40912170	00	0.00	N	5	-130
246	20240419	15300	15310	15310	15070	2145	32522050	00	0.00	N	3	0
247	20240418	15300	15010	15300	15000	911	13772930	00	0.00	N	2	290
248	20240417	15010	15070	15070	15010	1559	23432330	00	0.00	N	5	-150
249	20240416	15160	15070	15160	14980	1891	28490940	00	0.00	N	2	20
250	20240415	15140	15240	15240	14980	2245	33761850	00	0.00	N	5	-100
251	20240412	15240	15350	15350	15200	5716	87484360	00	0.00	N	5	-110
252	20240411	15350	15250	15400	15150	2207	33798470	00	0.00	N	2	10
253	20240409	15340	15340	15350	15200	2169	33115800	00	0.00	N	5	-20
254	20240408	15360	15410	15460	15280	4889	75258680	00	0.00	N	5	-50
255	20240405	15410	15580	15580	15370	1411	21779160	00	0.00	N	5	-90
256	20240404	15500	15730	15840	15390	5901	91622780	00	0.00	N	5	-230
257	20240403	15730	16100	16100	15730	4438	70509880	00	0.00	N	5	-240
258	20240402	15970	16160	16390	15960	3828	61595520	00	0.00	N	5	-190
259	20240401	16160	16690	16690	16050	2383	38491650	00	0.00	N	2	120
260	20240329	16040	16000	16180	15900	2232	35800160	00	0.00	N	2	40
261	20240328	16000	16030	16350	15920	4276	68575680	00	0.00	N	5	-30
262	20240327	16030	16560	16600	16010	8478	136838720	00	0.00	N	5	-530
263	20240326	16560	16700	16790	16450	2873	47681350	00	0.00	N	5	-50
264	20240325	16610	16700	16940	16140	8410	138364590	00	0.00	N	5	-90
265	20240322	16700	16600	16780	16590	4364	72765450	00	0.00	N	2	90
266	20240321	16610	16680	16810	16570	4965	82494310	00	0.00	N	2	50
267	20240320	16560	16640	16740	16560	3116	51817410	00	0.00	N	5	-80
268	20240319	16640	16960	16960	16610	2015	33570400	00	0.00	N	5	-10
269	20240318	16650	16940	16940	16600	2923	48825180	00	0.00	N	5	-230
270	20240315	16880	16990	17100	16870	1071	18147220	00	0.00	N	5	-110
271	20240314	16990	17040	17060	16650	5092	85341970	00	0.00	N	5	-10
272	20240313	17000	16900	17000	16720	2343	39550190	00	0.00	N	2	100
273	20240312	16900	16960	17330	16750	2439	41110050	00	0.00	N	5	-60
274	20240311	16960	16860	17000	16860	1025	17396990	00	0.00	N	5	-70
275	20240308	17030	17090	17180	16950	1580	26856360	00	0.00	N	5	-150
276	20240307	17180	17180	17240	16840	3603	61094320	00	0.00	N	3	0
277	20240306	17180	17220	17400	17150	1913	32901240	00	0.00	N	5	-230
278	20240305	17410	17590	17600	16300	12087	206936430	00	0.00	N	2	100
279	20240304	17310	17580	17840	17310	3180	55526370	00	0.00	N	5	-350
280	20240229	17660	17460	17700	17450	2357	41462500	00	0.00	N	2	210
281	20240228	17450	17680	17770	17390	4363	76467040	00	0.00	N	5	-230
282	20240227	17680	17860	18120	17500	6832	121130030	00	0.00	N	5	-320
283	20240226	18000	18050	18130	17440	4719	84387100	00	0.00	N	5	-70
284	20240223	18070	18030	18120	17960	1483	26738600	00	0.00	N	2	40
285	20240222	18030	18300	18300	18020	2157	39072160	00	0.00	N	5	-170
286	20240221	18200	18140	18280	18020	7736	140733250	00	0.00	N	2	60
287	20240220	18140	18710	18710	18010	6254	113762420	00	0.00	N	5	-570
288	20240219	18710	18380	18940	18000	4692	85520170	00	0.00	N	2	680
289	20240216	18030	18000	18100	17930	4286	77107180	00	0.00	N	2	80
290	20240215	17950	18480	18480	17950	1667	30053750	00	0.00	N	5	-40
291	20240214	17990	18100	18100	17930	1514	27268090	00	0.00	N	5	-10
292	20240213	18000	18000	18250	17950	3039	54721480	00	0.00	N	2	10
293	20240208	17990	18230	18250	17980	5570	100725090	00	0.00	N	2	10
294	20240207	17980	18170	18350	17970	5760	103944290	00	0.00	N	5	-190
295	20240206	18170	18420	18710	17980	4920	89538710	00	0.00	N	5	-250
296	20240205	18420	18690	18880	18310	5422	99856290	00	0.00	N	5	-170
297	20240202	18590	18790	19110	18370	8580	159857560	00	0.00	N	5	-200
298	20240201	18790	18470	19100	18460	4263	80126160	00	0.00	N	2	60
299	20240131	18730	18800	18800	18480	1622	30267610	00	0.00	N	2	260
300	20240130	18470	18500	19000	18470	1786	33371160	00	0.00	N	5	-20
301	20240129	18490	18600	18600	18100	2927	53864810	00	0.00	N	5	-110
302	20240126	18600	18580	18710	18570	1517	28264230	00	0.00	N	5	-130
303	20240125	18730	18430	18770	18430	868	16153190	00	0.00	N	5	-40
304	20240124	18770	18800	18900	18600	1255	23517400	00	0.00	N	5	-30
305	20240123	18800	18310	18910	18310	2405	44868170	00	0.00	N	2	490
306	20240122	18310	18350	18450	18220	1538	28115500	00	0.00	N	2	130
307	20240119	18180	18100	18370	18000	2442	44387880	00	0.00	N	2	80
308	20240118	18100	18080	18890	18040	2279	41376380	00	0.00	N	2	20
309	20240117	18080	18300	18890	18050	5328	96859620	00	0.00	N	5	-400
310	20240116	18480	18470	18650	18380	1917	35417200	00	0.00	N	5	-80
311	20240115	18560	18790	18790	18400	981	18196010	00	0.00	N	5	-100
312	20240112	18660	18400	19290	18400	4363	81330640	00	0.00	N	5	-170
313	20240111	18830	18830	19250	18640	4826	91263960	00	0.00	N	3	0
314	20240110	18830	18500	18910	18260	2822	52512050	00	0.00	N	2	510
315	20240109	18320	18390	18500	18130	4151	76323170	00	0.00	N	5	-160
316	20240108	18480	18590	18650	18290	4333	79857290	00	0.00	N	5	-110
317	20240105	18590	18950	18950	18490	10616	196718380	00	0.00	N	5	-180
318	20240104	18770	18840	18850	18660	2004	37622660	00	0.00	N	5	-70
319	20240103	18840	19090	19090	18600	5588	104750660	00	0.00	N	5	-250
320	20240102	19090	19280	19280	18900	6025	114653890	00	0.00	N	5	-190
321	20231228	19280	19260	19460	19120	4112	79016510	00	0.00	N	2	20
322	20231227	19260	19900	19900	19100	11372	219460340	02	0.00	N	5	-670
323	20231226	19930	20500	20500	19750	26668	532839500	00	0.00	N	5	-670
324	20231222	20600	20200	23600	20150	92159	1982075800	00	0.00	N	2	660
325	20231221	19940	19880	20500	19880	3268	65278910	00	0.00	N	5	-20
326	20231220	19960	19990	19990	19710	6974	138944780	00	0.00	N	2	150
327	20231219	19810	19600	19990	19600	3519	69969270	00	0.00	N	2	100
328	20231218	19710	19880	19990	19650	8231	163004720	00	0.00	N	5	-150
329	20231215	19860	19990	20500	19700	10875	217025860	00	0.00	N	5	-340
330	20231214	20200	19990	20500	19970	5142	103505260	00	0.00	N	2	210
331	20231213	19990	19990	20500	19960	1529	30606420	00	0.00	N	3	0
332	20231212	19990	19950	20250	19950	2408	48341610	00	0.00	N	2	50
333	20231211	19940	20000	20200	19830	7871	157111420	00	0.00	N	2	180
334	20231208	19760	19750	19980	19750	6051	120064030	00	0.00	N	2	40
335	20231207	19720	19480	19980	19480	1605	31715940	00	0.00	N	2	70
336	20231206	19650	19310	19650	19310	1374	26962340	00	0.00	N	2	10
337	20231205	19640	19500	19890	19400	1324	26004530	00	0.00	N	2	140
338	20231204	19500	19400	19650	19050	1301	25224860	00	0.00	N	2	50
339	20231201	19450	19500	19690	19060	1399	26994800	00	0.00	N	2	120
340	20231130	19330	19640	19640	19060	1774	34129670	00	0.00	N	2	130
341	20231129	19200	19640	19640	19180	1150	22146470	00	0.00	N	5	-160
342	20231128	19360	19080	19430	19080	3183	61128900	00	0.00	N	2	10
343	20231127	19350	19750	19750	19200	1300	25238590	00	0.00	N	5	-150
344	20231124	19500	19180	19670	19180	1678	32691700	00	0.00	N	2	20
345	20231123	19480	19310	19680	19310	1193	23295120	00	0.00	N	2	170
346	20231122	19310	19370	19500	19040	1183	22935760	00	0.00	N	5	-60
347	20231121	19370	19110	19500	19030	857	16629770	00	0.00	N	2	70
348	20231120	19300	19680	19680	19300	3274	63564560	00	0.00	N	5	-290
349	20231117	19590	19260	19900	18880	5449	104715700	00	0.00	N	2	130
350	20231116	19460	19080	19500	19080	2921	56503690	00	0.00	N	2	60
351	20231115	19400	18890	19920	18830	4594	87704890	00	0.00	N	2	690
352	20231114	18710	18500	19000	18500	3253	61094530	00	0.00	N	5	-120
353	20231113	18830	18870	18870	18400	2460	46047780	00	0.00	N	5	-40
354	20231110	18870	18450	18970	18300	2213	41315660	00	0.00	N	2	20
355	20231109	18850	18480	18870	18370	3726	69174850	00	0.00	N	2	370
356	20231108	18480	18800	18860	18480	3407	63322640	00	0.00	N	5	-360
357	20231107	18840	18880	18880	18290	8266	152205370	00	0.00	N	2	80
358	20231106	18760	18320	18780	18320	4272	79691240	00	0.00	N	2	470
359	20231103	18290	18230	18750	18200	4976	91645470	00	0.00	N	2	140
360	20231102	18150	18150	18350	18100	5165	93838880	00	0.00	N	3	0
361	20231101	18150	18180	18700	17980	8620	156316100	00	0.00	N	5	-210
362	20231031	18360	18300	18410	17910	6020	108943830	00	0.00	N	5	-20
363	20231030	18380	18100	18430	17690	9297	168163230	00	0.00	N	2	570
364	20231027	17810	17820	18210	17620	7733	138042810	00	0.00	N	5	-10
365	20231026	17820	17770	19500	17510	33599	609110320	00	0.00	N	2	90
366	20231025	17730	17710	18210	17640	13848	246486460	00	0.00	N	2	20
367	20231024	17710	18000	21400	17300	183804	3588102480	00	0.00	N	5	-60
368	20231023	17770	17700	18000	17310	10174	178963330	00	0.00	N	2	60
369	20231020	17710	17660	23150	17660	189598	3866552040	00	0.00	N	5	-120
370	20231019	17830	18320	18330	17830	2455	44353910	00	0.00	N	5	-380
371	20231018	18210	18510	18550	18210	4585	84086970	00	0.00	N	5	-290
372	20231017	18500	18500	18790	18390	1971	36500990	00	0.00	N	2	10
373	20231016	18490	18860	19090	18310	2340	43465010	00	0.00	N	5	-350
374	20231013	18840	18810	19060	18810	1177	22271870	00	0.00	N	5	-150
375	20231012	18990	18660	19040	18660	4021	75955780	00	0.00	N	2	140
376	20231011	18850	18900	19300	18850	5265	100294830	00	0.00	N	5	-320
377	20231010	19170	18500	19390	18500	1169	22361460	00	0.00	N	2	380
378	20231006	18790	18350	19180	18350	3436	63874690	00	0.00	N	5	-120
379	20231005	18910	19680	19680	18880	4635	88483960	00	0.00	N	5	-780
380	20231004	19690	20000	20000	19450	3870	75820220	00	0.00	N	5	-460
381	20230927	20150	19650	20150	19650	3576	70863740	00	0.00	N	3	0
382	20230926	20150	20200	20200	19950	2998	60160330	00	0.00	N	5	-50
383	20230925	20200	20600	20650	20100	5732	116504400	00	0.00	N	5	-650
384	20230922	20850	20550	21000	20500	2064	42594100	00	0.00	N	2	100
385	20230921	20750	20750	20900	20600	3250	67224750	00	0.00	N	5	-150
386	20230920	20900	20800	21050	20800	2231	46535800	00	0.00	N	3	0
387	20230919	20900	21100	21100	20850	2594	54238450	00	0.00	N	5	-50
388	20230918	20950	21200	21350	20900	2218	46596350	00	0.00	N	5	-250
389	20230915	21200	21100	21250	20950	1755	37086700	00	0.00	N	2	100
390	20230914	21100	21000	21200	20950	2132	44793400	00	0.00	N	2	100
391	20230913	21000	20850	21100	20850	2702	56582550	00	0.00	N	5	-100
392	20230912	21100	21050	21450	20950	5039	106127100	00	0.00	N	5	-100
393	20230911	21200	21300	21300	20950	3004	63384300	00	0.00	N	5	-100
394	20230908	21300	21050	21400	21000	3884	82209200	00	0.00	N	3	0
395	20230907	21300	21500	21500	21000	1652	34933350	00	0.00	N	2	100
396	20230906	21200	21350	21600	21150	4228	90186150	00	0.00	N	5	-150
397	20230905	21350	21200	24850	21150	27191	618625550	00	0.00	N	2	50
398	20230904	21300	21350	21350	21100	2523	53455650	00	0.00	N	5	-100
399	20230901	21400	21300	21400	21150	907	19325600	00	0.00	N	2	100
400	20230831	21300	21150	21350	21150	1384	29437500	00	0.00	N	2	50
401	20230830	21250	21300	21500	21100	2874	60895250	00	0.00	N	5	-50
402	20230829	21300	21200	21400	21100	696	14773150	00	0.00	N	2	100
403	20230828	21200	21000	21350	20850	1652	34832400	00	0.00	N	2	50
404	20230825	21150	20950	21500	20900	491	10338000	00	0.00	N	2	300
405	20230824	20850	21300	21400	20800	3145	65907050	00	0.00	N	5	-450
406	20230823	21300	21350	21350	21000	1412	29753850	00	0.00	N	5	-50
407	20230822	21350	21500	21800	21100	4686	100372650	00	0.00	N	5	-450
408	20230821	21800	21250	21800	20850	2500	53114950	00	0.00	N	2	550
409	20230818	21250	20850	21600	20850	2143	45386850	00	0.00	N	2	100
410	20230817	21150	21600	21800	20950	5473	115641900	00	0.00	N	5	-650
411	20230816	21800	21650	21900	21300	2979	64296150	00	0.00	N	5	-300
412	20230814	22100	22050	22200	21800	911	20071050	00	0.00	N	2	50
413	20230811	22050	22400	22450	22050	817	18151700	00	0.00	N	5	-350
414	20230810	22400	22400	22600	22150	1862	41531100	00	0.00	N	3	0
415	20230809	22400	21650	22600	21650	9766	217454850	00	0.00	N	2	700
416	20230808	21700	21650	21950	21400	968	20985950	00	0.00	N	3	0
417	20230807	21700	21750	21750	21500	1051	22643800	00	0.00	N	5	-50
418	20230804	21750	22000	22100	21600	2774	60373200	00	0.00	N	5	-250
419	20230803	22000	21450	22000	21350	1955	42298000	00	0.00	N	2	450
420	20230802	21550	21800	21950	21500	2569	55497450	00	0.00	N	5	-250
421	20230801	21800	21900	21900	21500	3450	74687250	00	0.00	N	2	50
422	20230731	21750	21500	21850	21300	3760	80685650	00	0.00	N	2	450
423	20230728	21300	21000	21800	20650	6312	132474800	00	0.00	N	2	300
424	20230727	21000	20900	21400	20400	5265	110497350	00	0.00	N	2	100
425	20230726	20900	21600	22000	20300	20352	422635350	00	0.00	N	5	-700
426	20230725	21600	21600	21950	21250	9749	210048500	00	0.00	N	5	-200
427	20230724	21800	22150	22200	21450	6153	134128300	00	0.00	N	5	-600
428	20230721	22400	22500	22500	21950	1769	39429650	00	0.00	N	2	100
429	20230720	22300	22400	22450	21900	2803	62014800	00	0.00	N	2	150
430	20230719	22150	22150	22400	22000	1422	31463400	00	0.00	N	3	0
431	20230718	22150	22500	22500	21950	4133	91412100	00	0.00	N	5	-50
432	20230717	22200	22400	22450	22100	8932	198789450	00	0.00	N	5	-500
433	20230714	22700	22850	22850	22050	7130	159683200	00	0.00	N	5	-150
434	20230713	22850	23850	23850	22750	3219	73740250	00	0.00	N	5	-150
435	20230712	23000	23100	23150	22800	802	18437250	00	0.00	N	3	0
436	20230711	23000	23150	23150	22600	1518	34575300	00	0.00	N	2	300
437	20230710	22700	22550	23100	22350	1990	45119800	00	0.00	N	5	-100
438	20230707	22800	23050	23050	22400	5206	117728400	00	0.00	N	5	-300
439	20230706	23100	24100	24100	23000	7168	167502000	00	0.00	N	5	-800
440	20230705	23900	24100	24100	23650	1346	32011250	00	0.00	N	3	0
441	20230704	23900	24500	24500	23650	5828	139238550	00	0.00	N	5	-350
442	20230703	24250	23750	24500	23700	1921	46492950	00	0.00	N	2	550
443	20230630	23700	23900	24250	23350	8146	192891600	00	0.00	N	5	-200
444	20230629	23900	24550	24550	23500	12032	286589700	00	0.00	N	5	-650
445	20230628	24550	24550	24700	24400	985	24188600	00	0.00	N	2	50
446	20230627	24500	24500	25250	24300	3429	84017400	00	0.00	N	3	0
447	20230626	24500	24750	25500	24500	3301	81677400	00	0.00	N	5	-250
448	20230623	24750	25000	25400	24750	2236	55853750	00	0.00	N	5	-250
449	20230622	25000	24950	25350	24600	2769	69591550	00	0.00	N	2	50
450	20230621	24950	25150	25700	24950	1812	45557700	00	0.00	N	5	-450
451	20230620	25400	25500	25900	25200	2249	57176200	00	0.00	N	5	-100
452	20230619	25500	24900	26350	24700	5121	130439500	00	0.00	N	2	700
453	20230616	24800	24550	25100	24500	3386	83688650	00	0.00	N	2	250
454	20230615	24550	24800	24900	24500	2328	57449100	00	0.00	N	5	-300
455	20230614	24850	25350	25700	24850	4414	110642600	00	0.00	N	5	-550
456	20230613	25400	25700	25700	25350	2272	57744350	00	0.00	N	5	-100
457	20230612	25500	25300	25700	25300	3949	100610000	00	0.00	N	2	200
458	20230609	25300	25200	25400	25200	1601	40517450	00	0.00	N	2	100
459	20230608	25200	25300	25300	24950	1060	26634050	00	0.00	N	2	150
460	20230607	25050	25200	25200	25000	2558	64235250	00	0.00	N	3	0
461	20230605	25050	25050	25300	24900	2694	67389950	00	0.00	N	3	0
462	20230602	25050	24750	25700	24750	3342	84012700	00	0.00	N	2	50
463	20230601	25000	25200	25200	24650	1912	47520650	00	0.00	N	2	50
464	20230531	24950	24900	25050	24850	1964	48991500	00	0.00	N	2	50
465	20230530	24900	25050	25100	24900	2843	71030900	00	0.00	N	5	-100
466	20230526	25000	25700	25700	24900	5187	130503450	00	0.00	N	5	-700
467	20230525	25700	25900	26300	25200	5729	146802800	00	0.00	N	5	-150
468	20230524	25850	25550	26250	25500	8503	219339600	00	0.00	N	2	200
469	20230523	25650	25100	25650	24700	7465	188347000	00	0.00	N	2	950
470	20230522	24700	24700	25150	24650	3179	78909950	00	0.00	N	2	50
471	20230519	24650	24750	24950	24500	2309	56949900	00	0.00	N	3	0
472	20230518	24650	24550	24850	24500	2919	71817500	00	0.00	N	2	150
473	20230517	24500	24000	24950	24000	6037	147573650	00	0.00	N	2	500
474	20230516	24000	23950	24050	23650	2719	64773600	00	0.00	N	2	50
475	20230515	23950	24000	24050	23800	2217	52905350	00	0.00	N	5	-50
476	20230512	24000	24250	24250	23800	1896	45367050	00	0.00	N	5	-250
477	20230511	24250	24050	24350	23900	2530	61007550	00	0.00	N	2	200
478	20230510	24050	24250	24300	23850	3765	90273000	00	0.00	N	5	-200
479	20230509	24250	24100	24500	24100	2905	70471700	00	0.00	N	2	50
480	20230508	24200	24000	24200	23800	5213	125277900	00	0.00	N	2	600
481	20230504	23600	23550	24000	23400	7209	170096050	00	0.00	N	5	-150
482	20230503	23750	23650	23750	23500	3083	72742400	00	0.00	N	2	100
483	20230502	23650	23600	23750	23550	4753	112209500	00	0.00	N	2	50
484	20230428	23600	23850	24100	23550	5682	134686700	00	0.00	N	5	-200
485	20230427	23800	24100	24100	23650	5680	135152050	00	0.00	N	5	-100
486	20230426	23900	24050	24350	23900	5137	123636950	00	0.00	N	5	-350
487	20230425	24250	24600	24600	24150	3933	95771000	00	0.00	N	5	-350
488	20230424	24600	25150	25150	24550	4706	115971750	00	0.00	N	5	-550
489	20230421	25150	24700	25900	24300	12129	303270100	00	0.00	N	2	500
490	20230420	24650	25050	25050	24550	6160	152693250	00	0.00	N	5	-400
491	20230419	25050	25400	25400	24900	5629	140922500	00	0.00	N	2	50
492	20230418	25000	24850	25500	24600	8707	217935550	00	0.00	N	2	100
493	20230417	24900	24950	25050	24600	6053	150172800	00	0.00	N	5	-50
494	20230414	24950	24100	26500	23900	44062	1103745550	00	0.00	N	2	1050
495	20230413	23900	23800	23950	23650	4487	106611000	00	0.00	N	2	100
496	20230412	23800	23700	24100	23700	10634	253345350	00	0.00	N	5	-100
497	20230411	23900	23900	24850	23650	12879	312049600	00	0.00	N	3	0
498	20230410	23900	24850	24850	23900	14391	348715150	00	0.00	N	5	-950
499	20230407	24850	24800	25300	24700	22748	566489300	00	0.00	N	5	-450
500	20230406	25300	26150	26200	25300	4773	122525650	00	0.00	N	5	-750
501	20230405	26050	26000	26650	25700	8454	222169800	00	0.00	N	2	50
502	20230404	26000	26350	26450	25950	5245	137340250	00	0.00	N	5	-350
503	20230403	26350	25750	27300	25150	7768	201704350	00	0.00	N	2	600
504	20230331	25750	26000	26250	25500	5070	131100150	00	0.00	N	5	-250
505	20230330	26000	26100	26350	25650	4056	105487450	00	0.00	N	3	0
506	20230329	26000	25350	26250	25100	5135	131510950	00	0.00	N	2	650
507	20230328	25350	24900	25350	24750	3796	95316350	00	0.00	N	2	450
508	20230327	24900	25750	26000	24800	8819	221338800	00	0.00	N	5	-850
509	20230324	25750	26250	26500	25750	5958	154787300	00	0.00	N	5	-500
510	20230323	26250	27000	27000	26150	6108	161318150	00	0.00	N	5	-750
511	20230322	27000	27150	27250	26700	1431	38598650	00	0.00	N	3	0
512	20230321	27000	27100	27300	26900	2057	55714650	00	0.00	N	5	-100
513	20230320	27100	27300	27900	26750	4186	113735900	00	0.00	N	5	-350
514	20230317	27450	26700	27850	26700	4948	134575750	00	0.00	N	2	1000
515	20230316	26450	26750	26750	26000	5978	156485650	00	0.00	N	5	-250
516	20230315	26700	26800	27150	26700	3961	106423150	00	0.00	N	5	-300
517	20230314	27000	27700	27700	26350	7935	212805400	00	0.00	N	5	-700
518	20230313	27700	27650	28050	27300	6624	182656700	00	0.00	N	5	-850
519	20230310	28550	29000	29300	28300	7276	208670950	00	0.00	N	5	-750
520	20230309	29300	28950	29300	28750	1747	50592000	00	0.00	N	2	350
521	20230308	28950	28950	29300	28750	3936	113603750	00	0.00	N	5	-50
522	20230307	29000	28750	29550	28750	8369	242185250	00	0.00	N	5	-500
523	20230306	29500	29600	30000	29300	3723	109711200	00	0.00	N	5	-50
524	20230303	29550	29650	30000	29400	3186	94354350	00	0.00	N	3	0
525	20230302	29550	29600	29650	29250	4102	120743350	00	0.00	N	3	0
526	20230228	29550	29100	29850	29000	3320	97654550	00	0.00	N	2	300
527	20230227	29250	29100	29250	28600	4282	123635950	00	0.00	N	2	100
528	20230224	29150	29250	29650	28900	2071	60308650	00	0.00	N	5	-100
529	20230223	29250	29450	29600	29000	3137	91819950	00	0.00	N	5	-450
530	20230222	29700	29550	29700	29150	2203	64986450	00	0.00	N	3	0
531	20230221	29700	29350	29950	29050	3398	100625700	00	0.00	N	2	500
532	20230220	29200	29450	29500	28900	2284	66525050	00	0.00	N	5	-250
533	20230217	29450	29150	30000	29000	2369	69768600	00	0.00	N	2	300
534	20230216	29150	28700	29150	28700	2243	64933150	00	0.00	N	2	200
535	20230215	28950	29500	29700	28800	7973	232425000	00	0.00	N	5	-850
536	20230214	29800	29650	29850	29550	2458	72980600	00	0.00	N	5	-200
537	20230213	30000	29950	30100	29600	4118	122780700	00	0.00	N	5	-350
538	20230210	30350	30450	30450	29850	3423	102740750	00	0.00	N	2	100
539	20230209	30250	30600	30800	30200	2645	80498600	00	0.00	N	5	-350
540	20230208	30600	30350	30600	30100	2594	78804500	00	0.00	N	2	200
541	20230207	30400	30200	30500	30200	1909	57859150	00	0.00	N	5	-150
542	20230206	30550	30800	30800	30150	1490	45289000	00	0.00	N	5	-250
543	20230203	30800	30800	30800	30500	2486	76347300	00	0.00	N	3	0
544	20230202	30800	31050	31050	30700	5673	175022600	00	0.00	N	5	-200
545	20230201	31000	30800	31050	30500	4170	128256550	00	0.00	N	2	100
546	20230131	30900	30600	30900	30500	3916	120245150	00	0.00	N	2	300
547	20230130	30600	30650	30900	30450	3577	109604600	00	0.00	N	5	-50
548	20230127	30650	30100	30650	30050	5643	171583100	00	0.00	N	2	600
549	20230126	30050	30200	30300	30000	3010	90646300	00	0.00	N	5	-50
550	20230125	30100	30200	30200	29850	4509	135429950	00	0.00	N	3	0
551	20230120	30100	29150	30100	29150	3224	95792700	00	0.00	N	2	650
552	20230119	29450	29350	29600	29000	2362	69263500	00	0.00	N	2	50
553	20230118	29400	29400	29450	29150	5143	150732950	00	0.00	N	5	-200
554	20230117	29600	29750	30100	29500	6040	179935600	00	0.00	N	5	-450
555	20230116	30050	30000	30050	29600	2111	63120300	00	0.00	N	2	50
556	20230113	30000	30150	30250	29850	4218	126701700	00	0.00	N	5	-100
557	20230112	30100	30500	30500	29850	2825	84745400	00	0.00	N	5	-50
558	20230111	30150	30550	30550	29800	4300	129046300	00	0.00	N	3	0
559	20230110	30150	29950	30550	29800	4762	142727150	00	0.00	N	2	350
560	20230109	29800	29500	29950	29400	7806	231642350	00	0.00	N	2	400
561	20230106	29400	29150	30100	28100	13081	379205350	00	0.00	N	5	-100
562	20230105	29500	28800	31650	28400	27634	827987900	00	0.00	N	2	950
563	20230104	28550	27900	28950	27750	3765	107051500	00	0.00	N	5	-50
564	20230103	28600	27900	29100	27900	7390	210294500	00	0.00	N	2	200
565	20230102	28400	28600	28900	28250	3956	112768000	00	0.00	N	5	-100
566	20221229	28500	29800	29800	28300	12970	373249750	00	0.00	N	5	-1300
567	20221228	29800	31300	31300	29500	18537	558005350	02	-22.21	N	5	-1550
568	20221227	31350	31661	31661	30883	13443	419885250	00	0.00	N	2	77
569	20221226	31272	31272	31816	31116	23272	730143450	00	0.00	N	5	-116
570	20221223	31388	31505	31661	31194	11380	357392750	00	0.00	N	5	-194
571	20221222	31583	31272	31661	30727	24633	771629150	00	0.00	N	2	1283
572	20221221	30299	29949	30455	29599	8491	255274600	00	0.00	N	2	427
573	20221220	29871	30494	30688	29171	19489	578152200	00	0.00	N	5	-622
574	20221219	30494	30610	30961	30105	6316	192550350	00	0.00	N	5	-116
575	20221216	30610	30961	31194	30338	11093	339845050	00	0.00	N	5	-661
576	20221215	31272	31272	31427	30961	9175	286322250	00	0.00	N	3	0
577	20221214	31272	31194	31350	31038	4482	139745400	00	0.00	N	2	272
578	20221213	30999	31233	31661	30922	9110	282828600	00	0.00	N	5	-233
579	20221212	31233	31388	31505	30922	8283	258648250	00	0.00	N	3	0
580	20221209	31233	30455	31350	30455	9526	294217100	00	0.00	N	2	855
581	20221208	30377	31116	31466	30377	19680	603040400	00	0.00	N	5	-1127
582	20221207	31505	30727	31661	30727	7748	242326350	00	0.00	N	2	272
583	20221206	31233	31505	31738	30961	13865	432834950	00	0.00	N	5	-544
584	20221205	31777	31700	32127	31388	20057	635999000	00	0.00	N	2	38
585	20221202	31738	33139	33605	31272	97295	3126508500	00	0.00	N	5	-1711
586	20221201	33450	32283	36951	32283	397152	13839575600	00	0.00	N	2	1166
587	20221130	32283	31544	32516	31311	20696	662650850	00	0.00	N	2	622
588	20221129	31661	30455	31738	30338	24704	766109300	00	0.00	N	2	1166
589	20221128	30494	31777	31816	30377	37405	1157939250	00	0.00	N	5	-1478
590	20221125	31972	30727	33411	30183	150962	4883875850	00	0.00	N	2	1516
591	20221124	30455	30649	30844	30144	10627	324058500	00	0.00	N	5	-155
592	20221123	30610	29755	30805	29755	7496	227511800	00	0.00	N	2	622
593	20221122	29988	29288	30260	28977	11655	348136850	00	0.00	N	2	700
594	20221121	29288	30610	30610	29249	23890	707993050	00	0.00	N	5	-1361
595	20221118	30649	31233	31388	30338	43328	1337189900	00	0.00	N	5	-1050
596	20221117	31700	31038	32361	30377	113879	3583683950	00	0.00	N	2	816
597	20221116	30883	31038	31816	30455	29323	907784950	00	0.00	N	5	-427
598	20221115	31311	30999	31894	30805	32114	1003454900	00	0.00	N	5	-77
599	20221114	31388	32127	32244	30805	44778	1400351700	00	0.00	N	5	-739
600	20221111	32127	32594	33528	32127	143550	4690874450	00	0.00	N	3	0
601	20221110	32127	28860	35706	28782	481870	15852284200	00	0.00	N	2	3228
602	20221109	28899	28782	28938	28393	9547	273527350	00	0.00	N	2	116
603	20221108	28782	28627	29327	28471	5828	167266450	00	0.00	N	2	155
604	20221107	28627	29405	29444	28355	15224	437322900	00	0.00	N	5	-194
605	20221104	28821	28432	30222	28393	43044	1267824100	00	0.00	N	5	-38
606	20221103	28860	27227	29483	26526	30180	857915650	00	0.00	N	2	1478
607	20221102	27382	28004	28004	27032	16251	443073950	00	0.00	N	5	-505
608	20221101	27888	25710	32672	25632	126217	3627062150	00	0.00	N	2	1750
609	20221031	26137	25904	26137	25515	4969	127548500	00	0.00	N	2	272
610	20221028	25865	25826	25865	25282	4945	126695950	00	0.00	N	2	427
611	20221027	25437	24698	25554	24698	13500	338510600	00	0.00	N	2	350
612	20221026	25087	25360	25554	24932	5624	141379300	00	0.00	N	5	-194
613	20221025	25282	25982	26293	24932	16851	428031050	00	0.00	N	5	-661
614	20221024	25943	25826	28004	25787	45452	1192778500	00	0.00	N	5	-1283
615	20221021	27227	28938	29132	27227	19243	538935800	00	0.00	N	5	-1866
616	20221020	29094	29521	30066	29094	1824	53382250	00	0.00	N	5	-427
617	20221019	29521	29949	29949	29249	5327	157196750	00	0.00	N	5	-233
618	20221018	29755	29599	30260	29094	6901	203655550	00	0.00	N	2	233
619	20221017	29521	29171	29521	28588	4090	117699400	00	0.00	N	2	350
620	20221014	29171	28627	29327	28510	9763	283539450	00	0.00	N	2	816
621	20221013	28355	28860	29055	28355	7131	203860050	00	0.00	N	5	-816
622	20221012	29171	29171	29405	28782	5049	145979700	00	0.00	N	3	0
623	20221011	29171	30338	30338	29055	9718	284725500	00	0.00	N	5	-1244
624	20221007	30416	30727	31388	29949	8727	265511300	00	0.00	N	5	-116
625	20221006	30533	30299	31116	29677	3248	98667150	00	0.00	N	2	661
626	20221005	29871	30688	30844	29521	10357	309845150	00	0.00	N	5	-622
627	20221004	30494	29949	30610	29949	5753	174654300	00	0.00	N	2	272
628	20220930	30222	30027	30494	29638	2920	87617150	00	0.00	N	5	-77
629	20220929	30299	30416	30883	29949	7347	222766300	00	0.00	N	3	0
630	20220928	30299	30844	31272	29405	13414	399741550	00	0.00	N	5	-544
631	20220927	30844	31038	31350	30260	13032	401865950	00	0.00	N	5	-194
632	20220926	31038	31933	32633	30883	20439	641194550	00	0.00	N	5	-1983
633	20220923	33022	34733	34733	32905	12401	414216200	00	0.00	N	5	-1828
634	20220922	34850	33411	35550	32944	6256	211525700	00	0.00	N	2	739
635	20220921	34111	33333	34111	33255	5887	197936200	00	0.00	N	2	194
636	20220920	33917	33411	34500	33217	14916	502952650	00	0.00	N	2	311
637	20220919	33605	34656	35978	32944	12710	428989200	00	0.00	N	5	-1244
638	20220916	34850	35861	35978	34578	10381	364181450	00	0.00	N	5	-1127
639	20220915	35978	36484	36717	35939	7216	261748200	00	0.00	N	5	-505
640	20220914	36484	36795	36795	36211	4233	154623100	00	0.00	N	5	-583
641	20220913	37067	37145	37339	36562	8139	299735100	00	0.00	N	5	-77
642	20220908	37145	36756	37145	36717	5095	188228500	00	0.00	N	2	77
643	20220907	37067	36834	37067	36095	7023	256930650	00	0.00	N	2	233
644	20220906	36834	36717	37651	36717	7847	290682350	00	0.00	N	5	-505
645	20220905	37339	38429	38584	36639	13133	489538700	00	0.00	N	5	-1089
646	20220902	38429	39440	40451	38429	28344	1120126400	00	0.00	N	5	-466
647	20220901	38895	38895	39984	38234	19617	767755200	00	0.00	N	5	-311
648	20220831	39206	38584	39362	38117	8286	321236400	00	0.00	N	2	622
649	20220830	38584	36873	40529	36873	25488	989277750	00	0.00	N	2	1633
650	20220829	36951	36600	37339	36600	4599	169390250	00	0.00	N	5	-544
651	20220826	37495	36484	37767	36484	6973	259523200	00	0.00	N	2	1050
652	20220825	36445	36562	36951	36445	1318	48360100	00	0.00	N	2	77
653	20220824	36367	36484	36717	36173	1504	54860150	00	0.00	N	5	-194
654	20220823	36562	36756	36756	36056	2117	77029850	00	0.00	N	5	-194
655	20220822	36756	37262	37262	36639	4632	170863000	00	0.00	N	5	-933
656	20220819	37690	37728	38078	37417	1516	57288500	00	0.00	N	5	-388
657	20220818	38078	38506	38506	38078	2901	110779200	00	0.00	N	5	-505
658	20220817	38584	38312	38895	38273	2799	107730000	00	0.00	N	2	155
659	20220816	38429	39829	39829	38312	5339	206728750	00	0.00	N	5	-1166
660	20220812	39595	39206	39673	39051	7083	278600900	00	0.00	N	2	388
661	20220811	39206	39051	39518	38584	3243	126936550	00	0.00	N	2	350
662	20220810	38856	38506	39751	38312	15317	601212100	00	0.00	N	2	350
663	20220809	38506	38584	38584	37962	4850	185648750	00	0.00	N	2	388
664	20220808	38117	37884	38506	37728	5327	203603850	00	0.00	N	2	233
665	20220805	37884	37223	37962	37106	4832	181293650	00	0.00	N	2	661
666	20220804	37223	37184	37495	36406	4526	167989600	00	0.00	N	2	272
667	20220803	36951	36134	37962	35823	10746	393295150	00	0.00	N	2	777
668	20220802	36173	36173	36328	35861	2626	94826000	00	0.00	N	2	38
669	20220801	36134	35161	36134	35161	4206	150591600	00	0.00	N	2	972
670	20220729	35161	35006	35589	34967	4139	145576100	00	0.00	N	2	194
671	20220728	34967	35006	35784	34733	4949	172975000	00	0.00	N	2	38
672	20220727	34928	35278	35317	34850	4370	152779250	00	0.00	N	5	-350
673	20220726	35278	35122	35472	35006	1263	44536450	00	0.00	N	2	155
674	20220725	35122	35745	35745	33217	9215	322981700	00	0.00	N	5	-622
675	20220722	35745	35939	36173	35395	4015	143323300	00	0.00	N	5	-194
676	20220721	35939	35278	36056	35006	3781	134246800	00	0.00	N	2	700
677	20220720	35239	35356	35667	34928	8029	281624750	00	0.00	N	5	-233
678	20220719	35472	35356	35823	35122	2799	99009600	00	0.00	N	5	-116
679	20220718	35589	35900	36173	35356	3892	138554150	00	0.00	N	5	-311
680	20220715	35900	35861	36173	35045	7941	283138200	00	0.00	N	2	38
681	20220714	35861	34811	36406	34461	19242	690897250	00	0.00	N	2	1361
682	20220713	34500	33994	34850	33994	5487	189822750	00	0.00	N	2	194
683	20220712	34306	34228	34656	33917	7124	244227250	00	0.00	N	3	0
684	20220711	34306	34150	35006	34150	6935	240329050	00	0.00	N	2	466
685	20220708	33839	33333	34578	33333	5238	178042950	00	0.00	N	2	933
686	20220707	32905	32439	33294	32439	7309	239842450	00	0.00	N	2	233
687	20220706	32672	33683	33917	32244	8286	272305700	00	0.00	N	5	-700
688	20220705	33372	33994	34695	32944	20309	677570350	00	0.00	N	5	-544
689	20220704	33917	34539	36095	33450	28942	1009729000	00	0.00	N	5	-505
690	20220701	34422	35084	37028	33605	39807	1412000100	00	0.00	N	5	-466
691	20220630	34889	32789	37728	32555	61888	2180976100	00	0.00	N	2	1672
692	20220629	33217	31777	33411	31738	5820	190035950	00	0.00	N	2	777
693	20220628	32439	31933	32439	31700	9439	302122700	00	0.00	N	2	194
694	20220627	32244	31466	32516	31427	9935	319843750	00	0.00	N	2	777
695	20220624	31466	29949	31544	29949	21607	672837100	00	0.00	N	2	1516
696	20220623	29949	30377	30999	29949	18838	571303950	00	0.00	N	5	-505
697	20220622	30455	32166	32672	30455	32472	1009046650	00	0.00	N	5	-1905
698	20220621	32361	32594	32711	32166	7584	246606900	00	0.00	N	5	-233
699	20220620	32594	33878	33878	31777	15446	498591700	00	0.00	N	5	-1244
700	20220617	33839	32711	33878	32711	5171	171106300	00	0.00	N	5	-116
701	20220616	33956	33878	34733	33683	5004	171504100	00	0.00	N	2	155
702	20220615	33800	34617	34772	33644	9053	307820700	00	0.00	N	5	-972
703	20220614	34772	34461	34811	33917	11961	410304500	00	0.00	N	5	-388
704	20220613	35161	36017	36639	34772	8279	293562400	00	0.00	N	5	-1750
705	20220610	36912	37690	37690	36717	6214	229343150	00	0.00	N	5	-583
706	20220609	37495	37767	37767	37184	4477	167399300	00	0.00	N	5	-272
707	20220608	37767	38234	38467	37573	7725	293576900	00	0.00	N	5	-466
708	20220607	38234	39206	39206	38117	15059	578476000	00	0.00	N	5	-972
709	20220603	39206	39206	39673	38895	10170	397407600	00	0.00	N	3	0
710	20220602	39206	39829	39829	39051	4621	181569900	00	0.00	N	5	-388
711	20220531	39595	40062	40062	39284	10321	407912600	00	0.00	N	5	-77
712	20220530	39673	39751	40062	39206	6575	260683000	00	0.00	N	5	-77
713	20220527	39751	39595	40218	39440	4782	190131400	00	0.00	N	2	311
714	20220526	39440	39440	40062	39129	7882	310706300	00	0.00	N	5	-311
715	20220525	39751	39595	39907	38895	7833	307696700	00	0.00	N	2	155
716	20220524	39595	40451	40762	38895	14337	564445200	00	0.00	N	5	-933
717	20220523	40529	40685	40762	39984	5695	229215100	00	0.00	N	5	-155
718	20220520	40685	39751	40918	39751	4990	201495000	00	0.00	N	2	622
719	20220519	40062	39907	40529	39751	9351	375012800	00	0.00	N	5	-700
720	20220518	40762	41073	41307	40762	3599	147501300	00	0.00	N	3	0
721	20220517	40762	42629	42629	40762	6777	282280600	00	0.00	N	2	233
722	20220516	40529	40996	41229	40451	7453	303971200	00	0.00	N	5	-311