KissMeData/397030/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	16950	16710	17470	16670	182888	3130147800	00	0.00	N	2	370
3	20250313	16580	16740	17050	16550	131012	2196859420	00	0.00	N	5	-20
4	20250312	16600	16790	17090	16550	180186	3017042465	00	0.00	N	5	-150
5	20250311	16750	16450	17050	16210	176672	2957280030	00	0.00	N	5	-340
6	20250310	17090	17050	17540	17000	177754	3066287405	00	0.00	N	3	0
7	20250307	17090	18170	18400	16940	463681	8114713270	00	0.00	N	5	-1310
8	20250306	18400	18940	19150	18350	454955	8495127725	00	0.00	N	2	100
9	20250305	18300	18200	18600	17810	265572	4838583690	00	0.00	N	2	210
10	20250304	18090	18100	18590	17720	267890	4870884415	00	0.00	N	5	-150
11	20250228	18240	18370	18980	18180	331509	6131050080	00	0.00	N	5	-410
12	20250227	18650	19200	19380	18560	305136	5767157690	00	0.00	N	5	-410
13	20250226	19060	19310	19550	18620	505056	9680254000	00	0.00	N	2	90
14	20250225	18970	18050	19150	17650	645525	12071802440	00	0.00	N	2	770
15	20250224	18200	18020	18590	17640	343066	6201437270	00	0.00	N	3	0
16	20250221	18200	17970	18400	17930	222459	4039028380	00	0.00	N	2	230
17	20250220	17970	18450	18990	17800	698880	12842535240	00	0.00	N	2	120
18	20250219	17850	18110	18390	17510	577231	10325079360	00	0.00	N	5	-380
19	20250218	18230	17980	18470	17340	847576	15166094940	00	0.00	N	2	540
20	20250217	17690	17020	17750	16900	740460	12854872220	00	0.00	N	2	1060
21	20250214	16630	17260	17310	16600	392960	6613602290	00	0.00	N	5	-550
22	20250213	17180	16590	18020	16100	1261370	21728785980	00	0.00	N	2	850
23	20250212	16330	16680	16680	16050	210665	3421915710	00	0.00	N	5	-220
24	20250211	16550	16900	17230	16550	321486	5424716710	00	0.00	N	5	-170
25	20250210	16720	16990	16990	16410	236829	3969741490	00	0.00	N	5	-150
26	20250207	16870	17240	17250	16590	353772	5981068370	00	0.00	N	5	-200
27	20250206	17070	16400	17240	16260	697603	11832301460	00	0.00	N	2	960
28	20250205	16110	16160	16300	15670	201963	3222224780	00	0.00	N	2	190
29	20250204	15920	15320	16260	15300	311103	4958989480	00	0.00	N	2	770
30	20250203	15150	16240	16240	15060	453822	6988498950	00	0.00	N	5	-1090
31	20250131	16240	16300	16390	15830	260112	4177675100	00	0.00	N	2	40
32	20250124	16200	15800	16340	15650	306018	4921693590	00	0.00	N	2	520
33	20250123	15680	15670	15950	15550	185380	2912586630	00	0.00	N	2	20
34	20250122	15660	15900	16330	15570	205593	3291157880	00	0.00	N	5	-40
35	20250121	15700	15600	16170	15580	195004	3102201680	00	0.00	N	2	170
36	20250120	15530	15620	15840	15380	141404	2211058120	00	0.00	N	5	-90
37	20250117	15620	16190	16190	15450	197886	3089287950	00	0.00	N	5	-510
38	20250116	16130	15750	16250	15750	204863	3290375320	00	0.00	N	2	710
39	20250115	15420	16220	16220	15370	245958	3851567930	00	0.00	N	5	-680
40	20250114	16100	16160	16680	16080	139391	2271403250	00	0.00	N	3	0
41	20250113	16100	16390	16790	16060	162892	2664177420	00	0.00	N	5	-350
42	20250110	16450	17130	17130	16430	194473	3230525840	00	0.00	N	5	-470
43	20250109	16920	16360	17030	16080	360862	6029337550	00	0.00	N	2	560
44	20250108	16360	17100	17220	16300	353502	5878612880	00	0.00	N	5	-860
45	20250107	17220	16700	17270	16520	400078	6829808940	00	0.00	N	2	520
46	20250106	16700	16850	16900	16370	244816	4063940830	00	0.00	N	3	0
47	20250103	16700	16260	16800	16110	243892	4024537670	00	0.00	N	2	500
48	20250102	16200	16240	16340	16000	158672	2557390430	00	0.00	N	3	0
49	20241230	16200	15200	16240	15130	265263	4251078020	00	0.00	N	2	890
50	20241227	15310	15500	15650	15070	179822	2753766460	02	0.00	N	5	-170
51	20241226	15480	15800	16160	15320	256761	3996340030	00	0.00	N	5	-330
52	20241224	15810	15390	16130	15200	201361	3141459990	00	0.00	N	2	420
53	20241223	15390	15200	15510	15170	161931	2485096670	00	0.00	N	2	330
54	20241220	15060	15610	15690	15020	205224	3121503360	00	0.00	N	5	-510
55	20241219	15570	16000	16150	15570	272411	4325919710	00	0.00	N	5	-1030
56	20241218	16600	17500	17500	16500	218717	3665112770	00	0.00	N	5	-600
57	20241217	17200	16550	17580	16260	416913	7127811760	00	0.00	N	2	630
58	20241216	16570	16950	17170	16440	291848	4865184790	00	0.00	N	5	-200
59	20241213	16770	15910	16770	15670	304054	4995250360	00	0.00	N	2	670
60	20241212	16100	15800	16480	15660	212147	3399659400	00	0.00	N	2	360
61	20241211	15740	15740	15960	15490	188265	2952436550	00	0.00	N	2	50
62	20241210	15690	14350	15720	14350	363941	5584403620	00	0.00	N	2	1390
63	20241209	14300	14990	15160	14300	573751	8344148760	00	0.00	N	5	-1100
64	20241206	15400	15580	15580	14890	499564	7564920570	00	0.00	N	5	-180
65	20241205	15580	15930	15990	15280	344621	5368242110	00	0.00	N	5	-340
66	20241204	15920	16000	16370	15610	352630	5630309250	00	0.00	N	5	-570
67	20241203	16490	15720	16490	15720	242286	3931202090	00	0.00	N	2	770
68	20241202	15720	16650	16680	15700	309615	4958726490	00	0.00	N	5	-530
69	20241129	16250	17000	17090	16170	316164	5261920630	00	0.00	N	5	-580
70	20241128	16830	16450	17270	16320	480486	8101251100	00	0.00	N	2	430
71	20241127	16400	15530	17190	15130	1317427	21776911910	00	0.00	N	2	760
72	20241126	15640	16300	16470	15300	316038	4963990190	00	0.00	N	5	-550
73	20241125	16190	15600	16380	15390	425944	6782518650	00	0.00	N	2	840
74	20241122	15350	16210	16400	15180	766338	12011861260	00	0.00	N	5	-910
75	20241121	16260	16430	16580	15800	589988	9522866900	00	0.00	N	5	-340
76	20241120	16600	17600	17680	16560	514606	8730502110	00	0.00	N	5	-870
77	20241119	17470	16960	18250	16960	934333	16349287950	00	0.00	N	5	-1030
78	20241118	18500	18650	19080	17810	2515545	41704479680	00	0.00	N	5	-290
79	20241115	18790	18780	19090	18040	419202	7735433250	00	0.00	N	5	-100
80	20241114	18890	18540	19700	18540	542892	10407419740	00	0.00	N	2	590
81	20241113	18300	19850	20150	18100	740134	13930602500	00	0.00	N	5	-1850
82	20241112	20150	22050	22100	20050	619215	12830665500	00	0.00	N	5	-1800
83	20241111	21950	21650	22050	21050	524802	11319254700	00	0.00	N	2	600
84	20241108	21350	20500	21400	20200	440827	9166533850	00	0.00	N	2	1200
85	20241107	20150	21450	21450	19910	461489	9362690540	00	0.00	N	5	-1200
86	20241106	21350	21650	21950	20800	424616	9061897050	00	0.00	N	5	-200
87	20241105	21550	21300	22050	21300	470361	10156551650	00	0.00	N	2	350
88	20241104	21200	20600	21750	19800	607077	12690668840	00	0.00	N	2	500
89	20241101	20700	21000	21300	20450	296792	6159136250	00	0.00	N	5	-600
90	20241031	21300	21100	21550	20650	561653	11704715000	00	0.00	N	2	150
91	20241030	21150	21150	21550	20600	227213	4793705200	00	0.00	N	2	100
92	20241029	21050	21800	21950	20600	533766	11238176850	00	0.00	N	5	-650
93	20241028	21700	21850	22250	21450	402454	8770344050	00	0.00	N	5	-250
94	20241025	21950	22700	22750	21950	343921	7654196000	00	0.00	N	5	-650
95	20241024	22600	21950	22950	21900	371191	8362548350	00	0.00	N	2	100
96	20241023	22500	23900	24250	22150	915142	20881949050	00	0.00	N	5	-1450
97	20241022	23950	24950	25500	23700	766678	18813818250	00	0.00	N	5	-700
98	20241021	24650	24050	25150	23200	695588	16906349600	00	0.00	N	2	1100
99	20241018	23550	24000	24400	23200	404464	9532169950	00	0.00	N	5	-450
100	20241017	24000	24450	24750	23650	521421	12593147850	00	0.00	N	5	-500
101	20241016	24500	24900	25650	24250	612237	15196763200	00	0.00	N	5	-500
102	20241015	25000	24300	25900	23850	1453952	36463299600	00	0.00	N	2	550
103	20241014	24450	24700	25250	23800	856970	21002131400	00	0.00	N	2	150
104	20241011	24300	24150	25700	23450	1565758	38203163450	00	0.00	N	2	500
105	20241010	23800	23600	24000	23000	575082	13554856200	00	0.00	N	2	550
106	20241008	23250	22550	23550	22400	421470	9741056450	00	0.00	N	2	450
107	20241007	22800	23050	23200	22550	322179	7359916150	00	0.00	N	5	-150
108	20241004	22950	21250	23050	21250	509695	11496396250	00	0.00	N	2	1500
109	20241002	21450	21800	22250	21450	325796	7072747450	00	0.00	N	5	-850
110	20240930	22300	22350	22750	21800	430891	9586276300	00	0.00	N	5	-250
111	20240927	22550	22800	23000	22200	288501	6495861400	00	0.00	N	5	-450
112	20240926	23000	22900	23400	22600	369318	8499804300	00	0.00	N	2	200
113	20240925	22800	23600	23750	22500	591376	13703913850	00	0.00	N	5	-1050
114	20240924	23850	24150	24350	23000	715121	16971037350	00	0.00	N	5	-300
115	20240923	24150	24050	25100	23300	1176479	28531177900	00	0.00	N	2	750
116	20240920	23400	22650	23750	22500	975665	22779165000	00	0.00	N	2	450
117	20240919	22950	21150	23250	21100	1479628	33358745050	00	0.00	N	2	1950
118	20240913	21000	20800	21250	20500	382190	7963700050	00	0.00	N	2	400
119	20240912	20600	20200	20800	19890	383565	7801997270	00	0.00	N	2	850
120	20240911	19750	20200	20650	19550	512066	10283706320	00	0.00	N	5	-500
121	20240910	20250	20300	20750	19790	597106	12096358420	00	0.00	N	2	200
122	20240909	20050	19400	20250	19300	574297	11403795610	00	0.00	N	2	170
123	20240906	19880	20300	20500	19100	815558	16125778500	00	0.00	N	5	-620
124	20240905	20500	21650	21900	20150	1007028	20922552900	00	0.00	N	5	-1050
125	20240904	21550	20950	22000	20900	912532	19573451900	00	0.00	N	5	-550
126	20240903	22100	22050	23150	21850	888896	20008111450	00	0.00	N	5	-350
127	20240902	22450	24200	24500	21850	1360072	30749256500	00	0.00	N	5	-1200
128	20240830	23650	23600	23950	23050	899104	21135955500	00	0.00	N	2	200
129	20240829	23450	24300	25000	23100	1581164	38048750150	00	0.00	N	5	-450
130	20240828	23900	23600	25100	22900	2919255	70588523600	00	0.00	N	2	150
131	20240827	23750	24400	24800	23600	1571834	37884278200	00	0.00	N	5	-700
132	20240826	24450	21850	25550	21400	8078029	193397944750	00	0.00	N	2	3750
133	20240823	20700	19870	21250	19600	729981	15087001850	00	0.00	N	2	600
134	20240822	20100	20300	20600	19780	586471	11870434570	00	0.00	N	2	260
135	20240821	19840	20750	21200	19640	648629	13080309610	00	0.00	N	5	-660
136	20240820	20500	19990	20950	19720	977309	20048459840	00	0.00	N	2	770
137	20240819	19730	19860	20400	19300	665052	13287783820	00	0.00	N	2	40
138	20240816	19690	19030	19700	18770	472177	9118492150	00	0.00	N	2	890
139	20240814	18800	19560	19690	18790	317796	6071471260	00	0.00	N	5	-550
140	20240813	19350	19690	19750	18950	353344	6807961160	00	0.00	N	5	-200
141	20240812	19550	19180	19920	18880	686040	13344357410	00	0.00	N	2	530
142	20240809	19020	19050	19180	18550	347061	6575594440	00	0.00	N	2	400
143	20240808	18620	18350	19000	18100	485608	9026215880	00	0.00	N	5	-10
144	20240807	18630	16900	18780	16900	671948	12216529530	00	0.00	N	2	1680
145	20240806	16950	15690	17300	15690	613809	10239572270	00	0.00	N	2	1400
146	20240805	15550	17300	17490	14550	894528	14491869820	00	0.00	N	5	-2230
147	20240802	17780	18600	18670	17730	430583	7769010510	00	0.00	N	5	-1060
148	20240801	18840	18110	18890	18010	377873	7004542700	00	0.00	N	2	840
149	20240731	18000	18330	18590	17850	404306	7334988700	00	0.00	N	5	-390
150	20240730	18390	18840	19100	18330	418440	7756289910	00	0.00	N	5	-450
151	20240729	18840	18600	19290	18500	347362	6533259820	00	0.00	N	2	240
152	20240726	18600	19000	19450	18600	420961	7981741520	00	0.00	N	5	-200
153	20240725	18800	18800	19900	18540	681747	13074383230	00	0.00	N	5	-370
154	20240724	19170	19470	19630	18600	565037	10877944480	00	0.00	N	5	-300
155	20240723	19470	19550	19950	19350	565548	11103291010	00	0.00	N	5	-80
156	20240722	19550	20100	20500	19510	602728	11928862470	00	0.00	N	5	-550
157	20240719	20100	19930	20500	19570	660125	13167378300	00	0.00	N	2	170
158	20240718	19930	19850	20500	19150	790044	15719747500	00	0.00	N	5	-170
159	20240717	20100	20300	20900	19990	1016325	20751834940	00	0.00	N	5	-350
160	20240716	20450	20150	22350	19920	3402859	72042802470	00	0.00	N	5	-100
161	20240715	20550	21400	21950	20500	1779605	37712031150	00	0.00	N	5	-250
162	20240712	20800	20700	21500	20150	1624120	33965686950	00	0.00	N	5	-700
163	20240711	21500	20150	21700	19270	1521060	30872625790	00	0.00	N	2	1050
164	20240710	20450	20550	21150	19830	1811970	37306574080	00	0.00	N	2	200
165	20240709	20250	19990	20700	19800	1497461	30229436880	00	0.00	N	2	50
166	20240708	20200	20050	21000	19290	3718550	74798805590	00	0.00	N	2	1370
167	20240705	18830	17530	19170	17360	2063043	38399932270	00	0.00	N	2	1300
168	20240704	17530	18320	18450	17420	806975	14315806380	00	0.00	N	5	-820
169	20240703	18350	18000	18530	17140	1303832	23209209340	00	0.00	N	2	250
170	20240702	18100	18900	18920	17950	1063581	19479302210	00	0.00	N	5	-1010
171	20240701	19110	18040	19830	17820	3961947	75648711620	00	0.00	N	2	820
172	20240628	18290	19080	19190	18020	1341314	24619529270	00	0.00	N	5	-210
173	20240627	18500	18890	19370	18480	1531640	29035785860	00	0.00	N	5	-790
174	20240626	19290	20550	20800	18910	2592274	51297160200	00	0.00	N	5	-310
175	20240625	19600	19640	19930	19000	2668771	52312235950	00	0.00	N	5	-550
176	20240624	20150	20800	22150	19610	7820523	162529730250	00	0.00	N	2	650
177	20240621	19500	20850	21750	18850	10233529	207398536690	00	0.00	N	2	30
178	20240620	19470	15120	19470	14960	3423839	59519054260	00	0.00	N	1	4490
179	20240619	14980	15080	15350	14680	240303	3598437470	00	0.00	N	5	-100
180	20240618	15080	14100	15080	13940	236512	3405161790	00	0.00	N	2	980
181	20240617	14100	14150	14600	13980	141549	2012063850	00	0.00	N	5	-10
182	20240614	14110	14530	14680	14000	182312	2584874710	00	0.00	N	5	-470
183	20240613	14580	14500	14740	14370	124423	1812439920	00	0.00	N	2	370
184	20240612	14210	14690	14970	14120	195032	2817491710	00	0.00	N	5	-470
185	20240611	14680	14830	15120	14660	221211	3290763190	00	0.00	N	5	-130
186	20240610	14810	15490	15500	14810	290331	4355941460	00	0.00	N	5	-710
187	20240607	15520	15400	15700	14800	583698	8996971940	00	0.00	N	2	600
188	20240605	14920	15000	15250	14500	203935	3038305390	00	0.00	N	5	-80
189	20240604	15000	14990	15350	14630	462591	6930420670	00	0.00	N	2	380
190	20240603	14620	14400	14990	14260	257136	3776011120	00	0.00	N	2	490
191	20240531	14130	13840	14190	13510	139669	1929960590	00	0.00	N	2	290
192	20240530	13840	13510	13980	13480	137298	1893609320	00	0.00	N	2	330
193	20240529	13510	14140	14140	13490	195391	2679965850	00	0.00	N	5	-620
194	20240528	14130	14140	14330	13990	102921	1459129590	00	0.00	N	2	10
195	20240527	14120	14510	14510	13950	198978	2812871940	00	0.00	N	5	-390
196	20240524	14510	14450	14740	14100	161562	2329639070	00	0.00	N	5	-80
197	20240523	14590	14870	14870	14500	130289	1905174380	00	0.00	N	5	-280
198	20240522	14870	15290	15290	14730	143682	2137879910	00	0.00	N	5	-260
199	20240521	15130	15240	15330	14920	80899	1222847760	00	0.00	N	2	110
200	20240520	15020	15530	15540	15020	129330	1972267540	00	0.00	N	5	-510
201	20240517	15530	15000	15720	14690	259432	3962051840	00	0.00	N	3	0
202	20240516	15530	15310	15950	15230	399028	6239974390	00	0.00	N	2	770
203	20240514	14760	14720	14890	14640	128874	1906127640	00	0.00	N	2	40
204	20240513	14720	15250	15260	14450	363327	5328811990	00	0.00	N	5	-470
205	20240510	15190	15500	15690	15140	136302	2085727820	00	0.00	N	5	-290
206	20240509	15480	15800	15950	15450	166529	2597454880	00	0.00	N	5	-300
207	20240508	15780	16290	16360	15550	235557	3731545330	00	0.00	N	5	-620
208	20240507	16400	15870	16920	15850	685545	11324804080	00	0.00	N	2	730
209	20240503	15670	15090	15700	15000	325912	5055253580	00	0.00	N	2	670
210	20240502	15000	14910	15150	14750	109379	1633989830	00	0.00	N	5	-30
211	20240430	15030	15080	15330	14900	111580	1688369700	00	0.00	N	5	-130
212	20240429	15160	15030	15520	14980	113539	1730891280	00	0.00	N	2	130
213	20240426	15030	15100	15390	14800	112242	1688875320	00	0.00	N	2	30
214	20240425	15000	15400	15530	14920	153038	2315545470	00	0.00	N	5	-390
215	20240424	15390	15530	15600	15070	206256	3158298770	00	0.00	N	5	-60
216	20240423	15450	15080	15550	14920	334584	5143819860	00	0.00	N	2	450
217	20240422	15000	14400	15090	14240	360331	5348610780	00	0.00	N	2	740
218	20240419	14260	14700	14790	13990	237946	3421405480	00	0.00	N	5	-440
219	20240418	14700	13830	14820	13830	261682	3810445700	00	0.00	N	2	880
220	20240417	13820	14000	14430	13820	182296	2574509440	00	0.00	N	2	50
221	20240416	13770	14240	14280	13670	221403	3074822000	00	0.00	N	5	-630
222	20240415	14400	14600	14600	14260	138276	1991694450	00	0.00	N	5	-390
223	20240412	14790	14340	14900	14150	328620	4821015340	00	0.00	N	2	790
224	20240411	14000	13710	14140	13710	154837	2154541710	00	0.00	N	5	-240
225	20240409	14240	13930	14550	13930	162328	2311657370	00	0.00	N	2	220
226	20240408	14020	14430	14810	13910	350890	5012186780	00	0.00	N	5	-410
227	20240405	14430	14270	14470	13900	550850	7780400370	00	0.00	N	5	-270
228	20240404	14700	15230	15400	14590	404696	6029194910	00	0.00	N	5	-520
229	20240403	15220	15410	15540	14890	356994	5438658300	00	0.00	N	5	-470
230	20240402	15690	16550	16560	15220	749975	11703455880	00	0.00	N	5	-940
231	20240401	16630	16800	17450	16500	575057	9759643520	00	0.00	N	2	260
232	20240329	16370	16670	16700	16180	268334	4399157420	00	0.00	N	5	-130
233	20240328	16500	16140	17100	16140	590471	9875685330	00	0.00	N	2	360
234	20240327	16140	16530	16670	15900	455039	7352142610	00	0.00	N	5	-390
235	20240326	16530	17700	17740	16250	909360	15315774800	00	0.00	N	5	-1140
236	20240325	17670	17850	17930	17130	752390	13199065040	00	0.00	N	3	0
237	20240322	17670	17120	18300	16850	1589582	28037251110	00	0.00	N	2	610
238	20240321	17060	15700	17170	15400	1084261	17808505740	00	0.00	N	2	1730
239	20240320	15330	16170	16260	15290	676547	10590081300	00	0.00	N	5	-820
240	20240319	16150	16720	17180	16050	952019	15653717990	00	0.00	N	5	-750
241	20240318	16900	17260	17370	16740	993848	16914468240	00	0.00	N	5	-150
242	20240315	17050	16200	19150	15710	5266488	94197509050	00	0.00	N	2	750
243	20240314	16300	17100	17260	16100	849385	13978354210	00	0.00	N	5	-450
244	20240313	16750	16680	18140	16330	2269355	38771949270	00	0.00	N	2	70
245	20240312	16680	15790	18230	15500	5707052	96684683850	00	0.00	N	2	1370
246	20240311	15310	16000	17500	15150	3424506	55566723440	00	0.00	N	2	700
247	20240308	14610	15790	15800	14080	861945	12765513220	00	0.00	N	2	20
248	20240307	14590	14480	14790	14060	555623	8058645500	00	0.00	N	2	330
249	20240306	14260	13520	14760	13280	1075703	15382704120	00	0.00	N	2	770
250	20240305	13490	13000	13490	12460	257342	3345471480	00	0.00	N	2	480
251	20240304	13010	13080	13190	12740	119013	1537931210	00	0.00	N	3	0
252	20240229	13010	13190	13370	12850	111933	1463579540	00	0.00	N	5	-190
253	20240228	13200	13420	13420	12800	243229	3169284260	00	0.00	N	5	-10
254	20240227	13210	13940	13940	13210	268658	3651530310	00	0.00	N	5	-630
255	20240226	13840	13690	14000	13270	412640	5680407540	00	0.00	N	2	440
256	20240223	13400	13330	13850	13130	417774	5669579440	00	0.00	N	2	210
257	20240222	13190	12690	13580	12690	246603	3261479140	00	0.00	N	2	500
258	20240221	12690	13160	13160	12630	116228	1481778770	00	0.00	N	5	-390
259	20240220	13080	13220	13480	12950	51332	674964400	00	0.00	N	5	-110
260	20240219	13190	13300	13430	12920	94072	1238573760	00	0.00	N	5	-110
261	20240216	13300	13350	13450	12910	130057	1710998040	00	0.00	N	5	-50
262	20240215	13350	13110	13600	12760	135886	1791454510	00	0.00	N	2	300
263	20240214	13050	12730	13100	12540	76305	985111440	00	0.00	N	2	110
264	20240213	12940	12300	12950	12000	133354	1672189920	00	0.00	N	2	640
265	20240208	12300	11850	12430	11850	97794	1188038190	00	0.00	N	2	70
266	20240207	12230	12260	12430	12100	65602	802015830	00	0.00	N	5	-140
267	20240206	12370	11900	12420	11590	193426	2349130690	00	0.00	N	2	450
268	20240205	11920	11930	12180	11510	201962	2374075290	00	0.00	N	5	-210
269	20240202	12130	12260	12590	11900	190580	2319410690	00	0.00	N	5	-210
270	20240201	12340	12820	12980	11820	352854	4354393480	00	0.00	N	5	-640
271	20240131	12980	13570	13690	12880	317882	4173657610	00	0.00	N	5	-820
272	20240130	13800	13660	13830	13360	147992	2013853340	00	0.00	N	2	370
273	20240129	13430	13840	14300	13180	271771	3732450290	00	0.00	N	5	-140
274	20240126	13570	13180	13820	13020	140145	1909470810	00	0.00	N	2	390
275	20240125	13180	13420	13850	12930	167362	2209989520	00	0.00	N	5	-270
276	20240124	13450	13300	13730	13230	169148	2268347130	00	0.00	N	2	150
277	20240123	13300	12980	13590	12800	288801	3852386870	00	0.00	N	2	550
278	20240122	12750	13000	13100	12500	196031	2505658210	00	0.00	N	5	-270
279	20240119	13020	13250	13350	12600	247402	3189911950	00	0.00	N	5	-110
280	20240118	13130	13150	13560	12910	183106	2423910550	00	0.00	N	2	150
281	20240117	12980	13410	13590	12800	275787	3631924280	00	0.00	N	5	-470
282	20240116	13450	13620	13950	13150	263390	3530247760	00	0.00	N	5	-270
283	20240115	13720	13900	13900	13210	304097	4128559290	00	0.00	N	5	-280
284	20240112	14000	14420	14630	13950	258258	3647423520	00	0.00	N	5	-560
285	20240111	14560	14220	14700	13800	297940	4248945480	00	0.00	N	2	230
286	20240110	14330	14510	14580	13750	333309	4702124370	00	0.00	N	5	-50
287	20240109	14380	14200	14580	13850	388351	5528483670	00	0.00	N	2	430
288	20240108	13950	14570	14570	13680	682918	9561591230	00	0.00	N	5	-600
289	20240105	14550	15000	15220	14300	388071	5704617750	00	0.00	N	5	-340
290	20240104	14890	16270	16270	14600	953722	14355364260	00	0.00	N	5	-1360
291	20240103	16250	15820	16300	15310	592862	9379160470	00	0.00	N	2	460
292	20240102	15790	16810	17000	15470	1074788	17097844720	00	0.00	N	5	-1060
293	20231228	16850	15970	17350	15740	1393331	22959971300	00	0.00	N	2	950
294	20231227	15900	13730	15990	13720	3027176	45734981300	02	0.00	N	2	2380
295	20231226	13520	13600	14000	13200	617495	8349503850	00	0.00	N	5	-30
296	20231222	13550	13000	13700	12760	1113712	14792255430	00	0.00	N	2	440
297	20231221	13110	12360	13400	12270	1310381	16993056750	00	0.00	N	2	780
298	20231220	12330	12100	12610	11860	648122	7917184230	00	0.00	N	2	330
299	20231219	12000	11660	12260	11500	478316	5731700910	00	0.00	N	2	270
300	20231218	11730	11290	12000	11230	523290	6130840700	00	0.00	N	2	480
301	20231215	11250	11700	11720	11180	196807	2247557060	00	0.00	N	5	-330
302	20231214	11580	11340	11850	11260	328485	3819294840	00	0.00	N	2	390
303	20231213	11190	11650	11660	11100	212160	2396358300	00	0.00	N	5	-350
304	20231212	11540	11470	11730	11310	195820	2269687830	00	0.00	N	2	240
305	20231211	11300	11160	11530	11050	163511	1849100880	00	0.00	N	2	150
306	20231208	11150	11150	11250	10950	112742	1249085200	00	0.00	N	2	80
307	20231207	11070	11300	11450	11000	124270	1386099620	00	0.00	N	5	-230
308	20231206	11300	11270	11330	11050	91864	1027907150	00	0.00	N	2	60
309	20231205	11240	11670	11730	11060	178384	2015627840	00	0.00	N	5	-430
310	20231204	11670	11810	11910	11320	326059	3795210660	00	0.00	N	2	200
311	20231201	11470	12150	12350	11310	646656	7618186570	00	0.00	N	5	-280
312	20231130	11750	11490	12090	11140	317912	3686040650	00	0.00	N	2	260
313	20231129	11490	11150	11630	11120	230181	2624486520	00	0.00	N	2	290
314	20231128	11200	11040	11260	10850	119076	1320277020	00	0.00	N	2	40
315	20231127	11160	11500	11510	11020	123679	1382142590	00	0.00	N	5	-360
316	20231124	11520	11320	11680	11270	166176	1916659120	00	0.00	N	2	160
317	20231123	11360	11110	11620	10990	250526	2852535590	00	0.00	N	2	310
318	20231122	11050	11170	11290	10900	126374	1395385680	00	0.00	N	5	-310
319	20231121	11360	11290	11440	10950	164768	1849300370	00	0.00	N	2	10
320	20231120	11350	11110	11570	10750	241441	2703687790	00	0.00	N	5	-130
321	20231117	11480	11390	11480	11000	76842	868543440	00	0.00	N	2	160
322	20231116	11320	11100	11390	10940	93010	1042369280	00	0.00	N	2	170
323	20231115	11150	11250	11410	10760	131903	1452158090	00	0.00	N	5	-80
324	20231114	11230	11270	11530	11000	65239	732822780	00	0.00	N	5	-50
325	20231113	11280	11750	12100	11110	100209	1148659470	00	0.00	N	5	-490
326	20231110	11770	12180	12180	11580	71964	849881130	00	0.00	N	5	-430
327	20231109	12200	12860	13390	12080	276197	3515799290	00	0.00	N	5	-50
328	20231108	12250	11880	12500	11720	111615	1361251500	00	0.00	N	2	430
329	20231107	11820	11750	12100	11360	103569	1223435230	00	0.00	N	2	220
330	20231106	11600	11560	11900	11450	115504	1339182770	00	0.00	N	2	90
331	20231103	11510	11570	11830	11180	91747	1053719870	00	0.00	N	5	-50
332	20231102	11560	10880	11680	10870	109208	1237734030	00	0.00	N	2	690
333	20231101	10870	10640	10930	10580	52424	566670880	00	0.00	N	2	290
334	20231031	10580	10950	11000	10200	219958	2335051290	01	-49.98	N	2	250
335	20231030	10329	10805	10930	10279	283156	2990677250	00	0.00	N	5	-475
336	20231027	10805	10780	11005	10455	140174	1511507250	00	0.00	N	2	25
337	20231026	10780	10405	10880	10380	171477	1811384000	00	0.00	N	3	0
338	20231025	10780	10880	10955	10580	83893	902770700	00	0.00	N	5	-25
339	20231024	10805	10805	11205	10254	317622	3392381250	00	0.00	N	2	75
340	20231023	10730	10355	10780	10229	116703	1234332550	00	0.00	N	2	275
341	20231020	10455	10705	10805	10104	193554	2009983650	00	0.00	N	5	-50
342	20231019	10505	10805	11455	10279	470204	5066526550	00	0.00	N	5	-300
343	20231018	10805	11855	11855	10655	506934	5601856100	00	0.00	N	5	-900
344	20231017	11705	12431	12756	11030	781809	9287783000	00	0.00	N	5	-700
345	20231016	12406	11405	12406	11180	292820	3490637650	00	0.00	N	2	725
346	20231013	11680	12180	12180	11505	209832	2467929950	00	0.00	N	5	-450
347	20231012	12130	11780	12380	11780	310533	3766058900	00	0.00	N	2	425
348	20231011	11705	12255	12255	11705	344295	4138697200	00	0.00	N	2	175
349	20231010	11530	11380	12105	11305	369765	4333301500	00	0.00	N	2	150
350	20231006	11380	11230	11530	11030	165427	1874227000	00	0.00	N	2	350
351	20231005	11030	10755	11405	10605	236677	2616994400	00	0.00	N	2	375
352	20231004	10655	10830	11005	10555	146728	1577905400	00	0.00	N	5	-375
353	20230927	11030	10154	11030	10154	221676	2376688900	00	0.00	N	2	725
354	20230926	10304	10455	10580	10154	93512	966573550	00	0.00	N	5	-100
355	20230925	10405	10204	10605	10204	117812	1227672600	00	0.00	N	2	50
356	20230922	10355	10355	10655	10179	219479	2286095400	00	0.00	N	5	-75
357	20230921	10430	10930	11230	10355	267830	2852143100	00	0.00	N	5	-725
358	20230920	11155	12005	12005	11080	237405	2698126400	00	0.00	N	5	-750
359	20230919	11905	11955	11980	11480	168620	1971259000	00	0.00	N	5	-25
360	20230918	11930	11455	12180	11305	403356	4800113800	00	0.00	N	2	475
361	20230915	11455	11830	11955	11305	178301	2057848750	00	0.00	N	5	-350
362	20230914	11805	11855	12030	11530	266738	3138840800	00	0.00	N	2	300
363	20230913	11505	12080	12456	11455	357564	4275525100	00	0.00	N	5	-575
364	20230912	12080	11830	13231	11780	1293350	16230618050	00	0.00	N	2	350
365	20230911	11730	11455	11880	11330	575483	6689330750	00	0.00	N	2	625
366	20230908	11105	10104	11330	10079	599259	6531748200	00	0.00	N	2	1075
367	20230907	10029	10204	10380	9984	156260	1579481230	00	0.00	N	5	-375
368	20230906	10405	10029	10980	9979	460910	4826533200	00	0.00	N	2	455
369	20230905	9949	10530	10530	9949	499528	5063286540	00	0.00	N	5	-655
370	20230904	10605	11080	11455	10530	373855	4027430100	00	0.00	N	5	-650
371	20230901	11255	11130	12205	11005	1177947	13827945700	00	0.00	N	2	125
372	20230831	11130	11505	11680	11030	178781	2026988150	00	0.00	N	5	-225
373	20230830	11355	11205	11380	10830	203585	2269590300	00	0.00	N	2	225
374	20230829	11130	10905	11280	10730	129135	1423680250	00	0.00	N	2	275
375	20230828	10855	11105	11130	10680	108111	1172031350	00	0.00	N	3	0
376	20230825	10855	10980	11255	10755	156554	1718701350	00	0.00	N	5	-350
377	20230824	11205	11355	11555	10980	237826	2673285000	00	0.00	N	5	-25
378	20230823	11230	11855	11855	11130	244369	2773131650	00	0.00	N	5	-625
379	20230822	11855	11155	11905	10880	370966	4271443950	00	0.00	N	2	700
380	20230821	11155	11355	11730	10855	440498	4947450500	00	0.00	N	5	-250
381	20230818	11405	12080	12380	11330	660212	7688983900	00	0.00	N	5	-900
382	20230817	12305	13506	14181	12180	807940	10216212650	00	0.00	N	5	-1150
383	20230816	13456	13256	13756	12981	478742	6391637450	00	0.00	N	5	-150
384	20230814	13606	14932	14932	13606	980133	13930357400	00	0.00	N	5	-975
385	20230811	14582	13706	15007	13206	1738232	24984422700	00	0.00	N	2	1200
386	20230810	13381	12806	14381	12305	2227953	29800200150	00	0.00	N	2	1375
387	20230809	12005	11780	12856	11655	815145	10023894150	00	0.00	N	2	300
388	20230808	11705	12030	12380	11205	192592	2233269500	00	0.00	N	5	-425
389	20230807	12130	11580	12255	11505	272893	3272533150	00	0.00	N	2	675
390	20230804	11455	11530	11680	11230	81706	931574300	00	0.00	N	5	-125
391	20230803	11580	11405	11730	11005	156888	1788499650	00	0.00	N	2	175
392	20230802	11405	12305	12305	10955	205356	2337842100	00	0.00	N	5	-675
393	20230801	12080	12005	12406	11830	163822	1979756900	00	0.00	N	2	225
394	20230731	11855	10605	12230	10580	528738	6127227600	00	0.00	N	2	1300
395	20230728	10555	9704	10730	9704	307497	3203728550	00	0.00	N	2	835
396	20230727	9719	9599	9914	9599	107202	1044545270	00	0.00	N	2	55
397	20230726	9664	10680	10680	9389	236015	2329127840	00	0.00	N	5	-1015
398	20230725	21350	21400	22650	21000	148062	3252880950	00	0.00	N	2	100
399	20230724	21250	21500	21700	20800	80916	1714130850	00	0.00	N	5	-150
400	20230721	21400	19620	21550	19560	103439	2153746660	00	0.00	N	2	1560
401	20230720	19840	20250	20500	19520	97180	1933346040	00	0.00	N	5	-160
402	20230719	20000	19330	20350	18830	77415	1513497910	00	0.00	N	2	720
403	20230718	19280	20000	20500	19130	35385	689475360	00	0.00	N	5	-520
404	20230717	19800	19870	19990	19320	24743	486722110	00	0.00	N	5	-70
405	20230714	19870	20350	20900	19630	42151	844473160	00	0.00	N	5	-630
406	20230713	20500	19250	21400	18950	115699	2363998100	00	0.00	N	2	1550
407	20230712	18950	19170	19440	18510	25757	483502930	00	0.00	N	5	-130
408	20230711	19080	18670	19190	18370	26987	509061940	00	0.00	N	2	680
409	20230710	18400	20050	20050	18230	104641	1968933530	00	0.00	N	5	-1280
410	20230707	19680	21100	21100	19330	93805	1862554570	00	0.00	N	5	-1470
411	20230706	21150	21000	21300	20100	49659	1022956850	00	0.00	N	3	0
412	20230705	21150	21650	21850	20950	52126	1111228900	00	0.00	N	5	-500
413	20230704	21650	21700	22000	20700	49599	1058239100	00	0.00	N	5	-50
414	20230703	21700	22500	22900	21500	41256	909974200	00	0.00	N	5	-800
415	20230630	22500	22900	22900	21650	57731	1273329350	00	0.00	N	5	-100
416	20230629	22600	23500	23800	22450	38898	891366250	00	0.00	N	5	-1100
417	20230628	23700	24000	24000	23400	30081	711102550	00	0.00	N	5	-150
418	20230627	23850	22850	24050	22600	63560	1499652550	00	0.00	N	2	1050
419	20230626	22800	23500	23600	22700	45581	1051898500	00	0.00	N	5	-600
420	20230623	23400	24400	24450	22750	83927	1960334150	00	0.00	N	5	-650
421	20230622	24050	24650	24900	23950	47661	1157304400	00	0.00	N	5	-750
422	20230621	24800	25600	26100	24500	43359	1098680200	00	0.00	N	5	-800
423	20230620	25600	24700	26100	24400	68387	1742962650	00	0.00	N	2	750
424	20230619	24850	24750	25250	24100	51127	1259960300	00	0.00	N	2	50
425	20230616	24800	24250	25600	24250	69755	1744375200	00	0.00	N	2	750
426	20230615	24050	25200	25450	24000	59061	1442115300	00	0.00	N	5	-850
427	20230614	24900	24900	25600	24100	58462	1456563950	00	0.00	N	2	200
428	20230613	24700	25400	25900	24450	67187	1665411400	00	0.00	N	5	-500
429	20230612	25200	25350	25550	24850	44583	1121536850	00	0.00	N	5	-250
430	20230609	25450	26400	27100	24500	106524	2751888300	00	0.00	N	5	-650
431	20230608	26100	26350	27450	26050	79460	2107488000	00	0.00	N	5	-550
432	20230607	26650	27100	27400	26400	65236	1752074850	00	0.00	N	5	-600
433	20230605	27250	26850	27850	25450	141266	3790338200	00	0.00	N	2	600
434	20230602	26650	27000	27650	26000	116028	3121883450	00	0.00	N	5	-150
435	20230601	26800	23550	26850	23550	263017	6781675200	00	0.00	N	2	3000
436	20230531	23800	24050	24900	23650	71018	1711873000	00	0.00	N	5	-600
437	20230530	24400	25000	25250	23800	53102	1289453450	00	0.00	N	5	-600
438	20230526	25000	24800	25850	24000	96372	2433311050	00	0.00	N	2	200
439	20230525	24800	25550	25550	24050	174195	4276243200	00	0.00	N	5	-1100
440	20230524	25900	25750	26950	25300	228492	5993419750	00	0.00	N	5	-100
441	20230523	26000	23100	26000	23100	324370	8006722500	00	0.00	N	2	3400
442	20230522	22600	22500	23100	22300	35087	797673350	00	0.00	N	2	400
443	20230519	22200	22850	22850	21900	33793	753043000	00	0.00	N	5	-650
444	20230518	22850	22500	23550	22300	52869	1210666900	00	0.00	N	2	400
445	20230517	22450	21500	22600	21400	34537	762681050	00	0.00	N	2	1050
446	20230516	21400	20800	22400	20800	42099	900191250	00	0.00	N	2	400
447	20230515	21000	21650	22050	20350	65766	1381815000	00	0.00	N	5	-850
448	20230512	21850	22600	22800	21650	50692	1118317800	00	0.00	N	5	-700
449	20230511	22550	23000	23300	22100	59696	1360063350	00	0.00	N	5	-200
450	20230510	22750	23500	23500	22200	65843	1494231950	00	0.00	N	5	-600
451	20230509	23350	23800	23900	22950	39111	914752950	00	0.00	N	5	-200
452	20230508	23550	24000	24750	23500	64094	1547104250	00	0.00	N	3	0
453	20230504	23550	23900	24500	23250	60048	1427874150	00	0.00	N	5	-50
454	20230503	23600	23300	24350	22950	70233	1671216950	00	0.00	N	2	300
455	20230502	23300	21600	23550	21350	66443	1505134450	00	0.00	N	2	1100
456	20230428	22200	22400	22600	21550	48159	1059444350	00	0.00	N	5	-200
457	20230427	22400	21900	22400	21350	48690	1072473150	00	0.00	N	2	350
458	20230426	22050	23600	23600	21800	114190	2551019150	00	0.00	N	5	-1750
459	20230425	23800	24900	25000	22800	104729	2477539250	00	0.00	N	5	-650
460	20230424	24450	24150	25100	23650	162406	3952790300	00	0.00	N	2	1100
461	20230421	23350	23150	23650	22600	54919	1274303300	00	0.00	N	2	150
462	20230420	23200	24000	24550	22350	135962	3190221350	00	0.00	N	5	-1250
463	20230419	24450	25400	25550	24000	136549	3342223000	00	0.00	N	5	-1150
464	20230418	25600	25350	26400	24900	152932	3923406150	00	0.00	N	3	0
465	20230417	25600	25800	26250	24600	99083	2510123350	00	0.00	N	5	-400
466	20230414	26000	24000	26350	23850	231028	5857206400	00	0.00	N	2	1750
467	20230413	24250	25400	25700	24100	349213	8597535150	00	0.00	N	5	-1550
468	20230412	25800	26950	26950	24950	282642	7253315050	00	0.00	N	5	-1150
469	20230411	26950	28150	28250	26150	191845	5180232400	00	0.00	N	5	-800
470	20230410	27750	25900	27850	25450	228287	6070698750	00	0.00	N	2	1850
471	20230407	25900	27100	27500	25300	241144	6255963050	00	0.00	N	5	-1100
472	20230406	27000	27250	27800	26300	84089	2256894150	00	0.00	N	2	50
473	20230405	26950	26400	28800	25850	391737	10733798000	00	0.00	N	2	300
474	20230404	26650	26000	27100	24650	231591	6024529850	00	0.00	N	2	650
475	20230403	26000	26750	27350	25800	182589	4827613000	00	0.00	N	5	-1150
476	20230331	27150	26350	27300	25450	255758	6710598950	00	0.00	N	2	650
477	20230330	26500	24750	27850	23750	388632	10182941650	00	0.00	N	2	2200
478	20230329	24300	24150	25850	23600	241559	6009033150	00	0.00	N	2	250
479	20230328	24050	24600	24750	22900	288695	6829361250	00	0.00	N	5	-700
480	20230327	24750	22750	25000	21750	399789	9485425900	00	0.00	N	2	2100
481	20230324	22650	21750	23800	21350	361866	8248538400	00	0.00	N	2	1000
482	20230323	21650	21300	22250	20950	119099	2590841550	00	0.00	N	5	-50
483	20230322	21700	21600	22500	20900	146586	3162955050	00	0.00	N	3	0
484	20230321	21700	21800	22950	21300	307560	6733762850	00	0.00	N	2	500
485	20230320	21200	20000	21650	19740	197303	4153336990	00	0.00	N	2	1200
486	20230317	20000	19000	20350	18880	141080	2793037410	00	0.00	N	2	1180
487	20230316	18820	18800	19170	18430	42995	807633790	00	0.00	N	5	-100
488	20230315	18920	18800	19140	17900	104315	1949698060	00	0.00	N	2	510
489	20230314	18410	18350	19770	17950	152710	2851569020	00	0.00	N	5	-50
490	20230313	18460	19500	19500	18100	177106	3289203120	00	0.00	N	5	-1210
491	20230310	19670	20700	21200	18700	246722	4834673150	00	0.00	N	5	-1080
492	20230309	20750	20600	22000	20200	262498	5558478250	00	0.00	N	3	0
493	20230308	20750	20250	23300	19750	616562	13116630250	00	0.00	N	2	300
494	20230307	20450	18050	20950	17900	505637	10008285460	00	0.00	N	2	2400
495	20230306	18050	18000	18150	17480	47859	858176370	00	0.00	N	2	230
496	20230303	17820	17400	18000	17060	47741	840230990	00	0.00	N	2	570
497	20230302	17250	17330	17380	17090	35226	607696230	00	0.00	N	5	-140
498	20230228	17390	17460	17460	17130	28214	488062030	00	0.00	N	5	-50
499	20230227	17440	17000	17590	16810	63556	1087860650	00	0.00	N	2	240
500	20230224	17200	17330	17630	17160	27675	477725580	00	0.00	N	5	-390
501	20230223	17590	17330	17670	16800	54807	950021800	00	0.00	N	3	0
502	20230222	17590	17880	17900	17130	91745	1605898090	00	0.00	N	5	-530
503	20230221	18120	18050	18470	17940	35274	639511690	00	0.00	N	2	70
504	20230220	18050	18040	18270	17800	54270	975837200	00	0.00	N	5	-40
505	20230217	18090	17750	18200	17210	42841	763889430	00	0.00	N	2	230
506	20230216	17860	17980	18150	17790	42610	763560280	00	0.00	N	5	-40
507	20230215	17900	18140	18550	17750	129224	2338411510	00	0.00	N	5	-240
508	20230214	18140	17900	18240	17650	56261	1012935370	00	0.00	N	2	240
509	20230213	17900	18140	18330	17480	77434	1385052930	00	0.00	N	5	-250
510	20230210	18150	18020	18410	17450	90294	1615683440	00	0.00	N	5	-50
511	20230209	18200	18370	18620	17390	84937	1520561590	00	0.00	N	5	-310
512	20230208	18510	17880	19090	17560	189111	3506790420	00	0.00	N	2	630
513	20230207	17880	16950	17880	16900	99333	1708844470	00	0.00	N	2	820
514	20230206	17060	17040	17120	16800	35691	604533380	00	0.00	N	2	20
515	20230203	17040	17940	18000	16500	112026	1922290610	00	0.00	N	5	-900
516	20230202	17940	17300	18390	17040	195299	3483148480	00	0.00	N	2	850
517	20230201	17090	16650	17450	16410	114544	1952644390	00	0.00	N	2	640
518	20230131	16450	16610	16610	16320	21350	351174920	00	0.00	N	2	140
519	20230130	16310	16490	16540	16220	25143	411564060	00	0.00	N	5	-180
520	20230127	16490	16750	16880	16120	47166	772487380	00	0.00	N	5	-140
521	20230126	16630	16710	16810	16520	22795	379542570	00	0.00	N	5	-120
522	20230125	16750	16670	17000	16350	28467	476134420	00	0.00	N	5	-50
523	20230120	16800	17100	17300	16650	41689	705517350	00	0.00	N	5	-450
524	20230119	17250	16650	17450	16650	40467	691141550	00	0.00	N	2	200
525	20230118	17050	16850	17050	16450	33504	561041100	00	0.00	N	2	50
526	20230117	17000	16950	17400	16800	33249	565596800	00	0.00	N	5	-50
527	20230116	17050	17350	17500	16900	50542	866261750	00	0.00	N	5	-250
528	20230113	17300	17950	17950	16950	164809	2848961500	00	0.00	N	5	-650
529	20230112	17950	16700	18500	16600	350787	6256001100	00	0.00	N	2	1350
530	20230111	16600	16700	16750	16150	30354	501638150	00	0.00	N	3	0
531	20230110	16600	16300	17000	16100	47098	780630350	00	0.00	N	2	300
532	20230109	16300	16600	16800	16100	66597	1084371700	00	0.00	N	5	-200
533	20230106	16500	16750	17000	16400	63349	1047508850	00	0.00	N	5	-350
534	20230105	16850	16800	17350	16650	28463	480261950	00	0.00	N	5	-150
535	20230104	17000	16950	17300	16350	57807	975881700	00	0.00	N	2	100
536	20230103	16900	16500	17300	16050	95750	1580279900	00	0.00	N	3	0
537	20230102	16900	17550	17900	16900	74788	1298542550	00	0.00	N	5	-650
538	20221229	17550	17900	18100	17050	77958	1365248900	00	0.00	N	5	-450
539	20221228	18000	17850	19000	17750	353334	6487861350	02	0.00	N	2	100
540	20221227	17900	17000	18100	16700	235391	4130157100	00	0.00	N	2	900
541	20221226	17000	16900	17850	16750	64991	1126215650	00	0.00	N	5	-300
542	20221223	17300	17650	17650	16050	187762	3151959550	00	0.00	N	5	-600
543	20221222	17900	16600	18850	16600	366540	6581971850	00	0.00	N	2	1200
544	20221221	16700	16900	16950	16400	31826	532134150	00	0.00	N	5	-200
545	20221220	16900	17600	17600	16150	108376	1801039500	00	0.00	N	5	-650
546	20221219	17550	17450	17700	16750	59591	1026940450	00	0.00	N	5	-50
547	20221216	17600	17100	18050	16800	105565	1838070250	00	0.00	N	2	200
548	20221215	17400	15950	17700	15850	317076	5403090950	00	0.00	N	2	1300
549	20221214	16100	15750	16300	15600	44940	721220600	00	0.00	N	2	350
550	20221213	15750	16300	16350	15700	51191	811568900	00	0.00	N	5	-600
551	20221212	16350	16050	16550	15400	68185	1088474800	00	0.00	N	5	-50
552	20221209	16400	15350	16400	14850	97568	1522398850	00	0.00	N	2	1050
553	20221208	15350	15500	15600	14950	37359	566322750	00	0.00	N	5	-250
554	20221207	15600	15650	15900	15200	54470	843882600	00	0.00	N	5	-100
555	20221206	15700	16000	16150	15550	51795	817084000	00	0.00	N	5	-700
556	20221205	16400	16650	17000	15850	80216	1308371400	00	0.00	N	5	-250
557	20221202	16650	16450	17000	16200	52004	866906500	00	0.00	N	2	200
558	20221201	16450	15850	16950	15850	125879	2068601800	00	0.00	N	2	750
559	20221130	15700	15650	15950	15300	49533	770105300	00	0.00	N	2	350
560	20221129	15350	15800	15950	15100	130949	2010527450	00	0.00	N	5	-650
561	20221128	16000	16950	17050	15650	102384	1637440250	00	0.00	N	5	-950
562	20221125	16950	16900	17150	16250	85796	1435226900	00	0.00	N	2	50
563	20221124	16900	16050	17150	15700	139563	2303200650	00	0.00	N	2	850
564	20221123	16050	16250	16750	15800	151165	2427701450	00	0.00	N	5	-50
565	20221122	16100	17100	17400	16100	204481	3369801150	00	0.00	N	5	-1250
566	20221121	17350	16950	18450	16900	262057	4615016250	00	0.00	N	2	550
567	20221118	16800	19150	19300	16800	503865	8840956300	00	0.00	N	5	-2650
568	20221117	19450	19450	20050	18700	249102	4838045150	00	0.00	N	3	0
569	20221116	19450	19000	19900	18000	541445	10376832300	00	0.00	N	2	750
570	20221115	18700	16700	18750	16600	650526	11695428750	00	0.00	N	2	2050
571	20221114	16650	16250	16850	15900	118037	1935732450	00	0.00	N	2	250
572	20221111	16400	15700	16600	15350	251255	4039671150	00	0.00	N	2	850
573	20221110	15550	15650	16050	14750	157166	2416832550	00	0.00	N	5	-250
574	20221109	15800	16150	16300	15500	106002	1680085400	00	0.00	N	5	-200
575	20221108	16000	15750	16750	15550	217119	3486694850	00	0.00	N	2	350
576	20221107	15650	15300	15900	14800	203946	3150783300	00	0.00	N	2	350
577	20221104	15300	13500	15400	13350	427064	6320785550	00	0.00	N	2	1550
578	20221103	13750	13800	14250	13200	102112	1407695550	00	0.00	N	5	-450
579	20221102	14200	13450	14250	12950	145730	1982706400	00	0.00	N	2	700
580	20221101	13500	14100	14800	13350	186777	2590254700	00	0.00	N	5	-950
581	20221031	14450	13500	14600	13300	278775	3929704450	00	0.00	N	2	1000
582	20221028	13450	12400	14500	12350	554332	7579948650	00	0.00	N	2	750
583	20221027	12700	11200	13200	11200	243235	3047323250	00	0.00	N	2	1350
584	20221026	11350	11850	12150	11200	51341	587798300	00	0.00	N	5	-550
585	20221025	11900	12200	12550	11750	43900	527205250	00	0.00	N	5	-250
586	20221024	12150	11950	12500	11750	67886	827870550	00	0.00	N	2	500
587	20221021	11650	12350	12350	11550	103230	1222107100	00	0.00	N	5	-850
588	20221020	12500	13000	13050	12200	116599	1467188850	00	0.00	N	5	-450
589	20221019	12950	11950	13600	11850	305314	3950336200	00	0.00	N	2	1100
590	20221018	11850	11950	12300	11550	63951	762885250	00	0.00	N	2	100
591	20221017	11750	11000	11850	10900	50864	586067000	00	0.00	N	2	250
592	20221014	11500	11100	11850	10950	180256	2056963150	00	0.00	N	2	700
593	20221013	10800	11500	11600	10400	144489	1547962750	00	0.00	N	5	-750
594	20221012	11550	11750	11900	11150	59722	686886250	00	0.00	N	5	-350
595	20221011	11900	12100	12150	11350	125538	1468127200	00	0.00	N	5	-650
596	20221007	12550	12600	13150	12400	75869	964399400	00	0.00	N	5	-100
597	20221006	12650	12700	12750	12400	48680	611542150	00	0.00	N	2	150
598	20221005	12500	13200	13350	12350	73589	934451000	00	0.00	N	5	-550
599	20221004	13050	12550	13100	12300	67053	858728750	00	0.00	N	2	700
600	20220930	12350	12100	12400	11850	61623	748759550	00	0.00	N	3	0
601	20220929	12350	12800	13100	12200	111197	1402018550	00	0.00	N	2	250
602	20220928	12100	13150	13150	11950	122276	1523418900	00	0.00	N	5	-1050
603	20220927	13150	12450	13200	11650	167293	2060684600	00	0.00	N	2	850
604	20220926	12300	13100	13200	12150	109238	1376273400	00	0.00	N	5	-1000
605	20220923	13300	14150	14250	13250	133220	1826988350	00	0.00	N	5	-1050
606	20220922	14350	13700	14400	13050	187720	2573958800	00	0.00	N	2	500
607	20220921	13850	13650	14050	13350	113092	1547280100	00	0.00	N	3	0
608	20220920	13850	14200	14500	13750	128302	1803984500	00	0.00	N	5	-50
609	20220919	13900	14750	14900	13750	275849	3891128850	00	0.00	N	5	-450
610	20220916	14350	15400	15950	14300	355806	5312334750	00	0.00	N	5	-850
611	20220915	15200	16050	16250	14900	314975	4832275600	00	0.00	N	5	-700
612	20220914	15900	16050	16400	15750	188447	3014296950	00	0.00	N	5	-850
613	20220913	16750	17300	18200	16600	347838	5912816750	00	0.00	N	5	-150
614	20220908	16900	17550	18000	16800	177968	3055937550	00	0.00	N	5	-250
615	20220907	17150	18500	18900	17050	330762	5856373050	00	0.00	N	5	-1600
616	20220906	18750	19350	20250	18550	364533	6952618500	00	0.00	N	5	-800
617	20220905	19550	21250	21550	19400	342099	6897907650	00	0.00	N	5	-2050
618	20220902	21600	22000	22550	20950	342961	7476858850	00	0.00	N	5	-50
619	20220901	21650	20550	22150	20200	528707	11392796150	00	0.00	N	2	1050
620	20220831	20600	19150	20650	19150	343660	6982762450	00	0.00	N	2	1100
621	20220830	19500	18300	20200	18250	288029	5561746900	00	0.00	N	2	1200
622	20220829	18300	18500	19200	18200	289731	5373158750	00	0.00	N	5	-1500
623	20220826	19800	20400	20400	19800	152532	3047726550	00	0.00	N	5	-600
624	20220825	20400	20100	20600	19800	202715	4076844700	00	0.00	N	2	200
625	20220824	20200	20100	20550	19650	228926	4586824300	00	0.00	N	2	500
626	20220823	19700	20250	20900	19350	717990	14308425150	00	0.00	N	5	-1200
627	20220822	20900	22500	22700	20650	786646	17168009350	00	0.00	N	5	-2650
628	20220819	23550	21450	23550	20900	1722974	39133312450	00	0.00	N	2	2150
629	20220818	21400	21000	21500	19900	345069	7135177000	00	0.00	N	2	700
630	20220817	20700	21550	22250	20350	493858	10527196400	00	0.00	N	5	-550
631	20220816	21250	21100	21500	20750	200884	4236203350	00	0.00	N	2	150
632	20220812	21100	20050	22050	19650	948807	20183387500	00	0.00	N	2	950
633	20220811	20150	20750	21200	20100	273382	5615394350	00	0.00	N	5	-450
634	20220810	20600	20850	21050	20350	228664	4725930100	00	0.00	N	5	-500
635	20220809	21100	22300	22700	20450	745079	15699536600	00	0.00	N	5	-1200
636	20220808	22300	22450	23150	21700	576647	12926232500	00	0.00	N	5	-200
637	20220805	22500	20800	24050	20500	3248688	74028714600	00	0.00	N	2	1850
638	20220804	20650	21250	21900	20600	561054	11836900350	00	0.00	N	5	-750
639	20220803	21400	20250	22750	20250	2821431	61347158850	00	0.00	N	2	1600
640	20220802	19800	20600	21150	19500	584617	11670275300	00	0.00	N	5	-1200
641	20220801	21000	21350	21650	20100	561313	11768068550	00	0.00	N	5	-950
642	20220729	21950	21400	23000	20750	1585260	34656008000	00	0.00	N	2	100
643	20220728	21850	19500	25300	19500	7873697	171293296550	00	0.00	N	2	2350