KissMeData/025560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	789	801	810	788	580917	461355078	00	0.00	N	5	-17
3	20250227	806	814	816	806	350906	283928009	00	0.00	N	5	-8
4	20250226	814	811	815	809	274422	222532777	00	0.00	N	2	3
5	20250225	811	821	821	808	555493	451284819	00	0.00	N	5	-10
6	20250224	821	805	885	799	2226714	1849242379	00	0.00	N	2	12
7	20250221	809	806	817	806	494942	401459581	00	0.00	N	5	-3
8	20250220	812	824	833	810	651087	531119058	00	0.00	N	5	-11
9	20250219	823	825	830	818	803173	660900529	00	0.00	N	2	1
10	20250218	822	805	828	805	1131497	922320839	00	0.00	N	5	-5
11	20250217	827	823	843	820	850660	706061172	00	0.00	N	2	7
12	20250214	820	826	839	814	1090423	897366818	00	0.00	N	2	1
13	20250213	819	848	862	810	2226259	1839062262	00	0.00	N	5	-31
14	20250212	850	1008	1008	833	12593085	11357427763	00	0.00	N	2	74
15	20250211	776	782	783	770	489658	401588293	00	0.00	N	5	-5
16	20250210	781	779	784	765	301874	234171119	00	0.00	N	2	1
17	20250207	780	763	788	762	456750	353375381	00	0.00	N	2	17
18	20250206	763	762	768	755	312497	237530482	00	0.00	N	2	1
19	20250205	762	753	770	753	215264	164053984	00	0.00	N	2	2
20	20250204	760	753	770	750	333100	253420798	00	0.00	N	2	7
21	20250203	753	772	780	749	686576	520118379	00	0.00	N	5	-30
22	20250131	783	790	835	781	1633059	1322203318	00	0.00	N	5	-7
23	20250124	790	782	799	781	221331	174983481	00	0.00	N	2	5
24	20250123	785	805	805	784	408296	322213196	00	0.00	N	5	-11
25	20250122	796	809	830	790	665293	532145763	00	0.00	N	3	0
26	20250121	796	808	813	794	484545	387505791	00	0.00	N	5	-12
27	20250120	808	810	810	793	285460	229222325	00	0.00	N	2	6
28	20250117	802	830	835	801	996394	808702690	00	0.00	N	5	-38
29	20250116	840	829	840	829	334017	279616332	00	0.00	N	2	13
30	20250115	827	843	843	823	324887	268985981	00	0.00	N	5	-2
31	20250114	829	825	838	822	211720	175245309	00	0.00	N	2	2
32	20250113	827	852	855	821	532278	443238490	00	0.00	N	5	-25
33	20250110	852	841	861	841	1138891	972802439	00	0.00	N	2	11
34	20250109	841	840	844	834	570201	478910772	00	0.00	N	2	1
35	20250108	840	833	844	826	509311	426838544	00	0.00	N	2	4
36	20250107	836	834	842	831	634733	530354652	00	0.00	N	2	2
37	20250106	834	809	840	809	1429608	1183583576	00	0.00	N	2	26
38	20250103	808	796	812	791	707567	570971211	00	0.00	N	2	6
39	20250102	802	802	802	784	349651	277889543	00	0.00	N	3	0
40	20241230	802	781	802	771	568823	450831495	00	0.00	N	2	27
41	20241227	775	781	791	767	461524	358934841	00	0.00	N	5	-13
42	20241226	788	795	804	785	401332	317752128	00	0.00	N	5	-6
43	20241224	794	810	810	790	284537	227148830	00	0.00	N	5	-8
44	20241223	802	786	805	786	418660	334643824	00	0.00	N	2	19
45	20241220	783	814	814	782	678506	536362143	00	0.00	N	5	-26
46	20241219	809	802	826	802	611811	495020330	00	0.00	N	5	-10
47	20241218	819	815	820	805	373121	303867458	00	0.00	N	2	3
48	20241217	816	825	826	813	539575	440318606	00	0.00	N	5	-6
49	20241216	822	817	827	815	992919	815856817	00	0.00	N	2	5
50	20241213	817	810	819	800	567045	460583176	00	0.00	N	2	3
51	20241212	814	816	826	785	1634969	1320235354	00	0.00	N	3	0
52	20241211	814	792	825	775	1298255	1054264585	00	0.00	N	2	22
53	20241210	792	741	798	741	1787613	1389839323	00	0.00	N	2	45
54	20241209	747	822	822	740	2273806	1721633089	00	0.00	N	5	-75
55	20241206	822	809	843	803	5547037	4586873034	00	0.00	N	5	-195
56	20241205	1017	1028	1029	995	838946	840882719	00	0.00	N	5	-22
57	20241204	1039	1041	1073	995	1809697	1854146221	00	0.00	N	5	-56
58	20241203	1095	1150	1203	1095	3366646	3833248476	00	0.00	N	2	4
59	20241202	1091	1020	1180	1003	7312385	8093813935	00	0.00	N	2	69
60	20241129	1022	989	1240	983	20906273	24265329627	00	0.00	N	2	68
61	20241128	954	960	971	937	701728	672960595	00	0.00	N	5	-14
62	20241127	968	975	979	954	345184	332707428	00	0.00	N	5	-6
63	20241126	974	995	1004	974	490174	483331085	00	0.00	N	5	-20
64	20241125	994	977	1008	976	572323	571263054	00	0.00	N	2	18
65	20241122	976	964	1019	964	441434	434968650	00	0.00	N	2	13
66	20241121	963	964	978	955	489197	470705626	00	0.00	N	3	0
67	20241120	963	984	1019	940	875125	845810647	00	0.00	N	5	-23
68	20241119	986	1003	1011	982	645555	639782632	00	0.00	N	5	-17
69	20241118	1003	1014	1033	998	574625	581373394	00	0.00	N	5	-12
70	20241115	1015	999	1027	980	672524	674594647	00	0.00	N	2	16
71	20241114	999	1012	1048	980	1036496	1034897193	00	0.00	N	5	-17
72	20241113	1016	1150	1151	1007	1309492	1377386127	00	0.00	N	5	-94
73	20241112	1110	1101	1123	1073	672239	738158182	00	0.00	N	2	6
74	20241111	1104	1130	1133	1083	648756	718856751	00	0.00	N	5	-7
75	20241108	1111	1110	1122	1102	688276	766027305	00	0.00	N	2	1
76	20241107	1110	1151	1220	1087	1651669	1864807401	00	0.00	N	5	-35
77	20241106	1145	1229	1229	1142	1294131	1519016609	00	0.00	N	5	-45
78	20241105	1190	1230	1253	1166	1601303	1928129085	00	0.00	N	5	-40
79	20241104	1230	1230	1300	1163	3599671	4498459630	00	0.00	N	5	-15
80	20241101	1245	1463	1560	1218	22819234	32594852980	00	0.00	N	5	-60
81	20241031	1305	1184	1305	1167	5214785	6641370548	00	0.00	N	1	301
82	20241030	1004	1022	1038	1003	501868	524259968	00	0.00	N	5	-18
83	20241029	1022	1066	1066	999	643229	656821882	00	0.00	N	5	-44
84	20241028	1066	1103	1104	1045	666943	711262543	00	0.00	N	5	-24
85	20241025	1090	990	1288	990	6407824	7530604183	00	0.00	N	2	99
86	20241024	991	1014	1014	990	252850	252190868	00	0.00	N	5	-25
87	20241023	1016	1022	1032	1003	258075	261970644	00	0.00	N	5	-6
88	20241022	1022	1078	1078	1019	215134	220907381	00	0.00	N	5	-35
89	20241021	1057	1070	1079	1040	82973	87617265	00	0.00	N	2	5
90	20241018	1052	1062	1100	1050	150230	160348203	00	0.00	N	5	-10
91	20241017	1062	1076	1098	1025	126211	135788983	00	0.00	N	5	-13
92	20241016	1075	1096	1108	1075	136399	147184233	00	0.00	N	5	-33
93	20241015	1108	1100	1109	1079	151839	166400785	00	0.00	N	3	0
94	20241014	1108	1091	1108	1055	275494	296360049	00	0.00	N	2	18
95	20241011	1090	1114	1132	1087	349135	387180486	00	0.00	N	5	-28
96	20241010	1118	1189	1192	1071	689852	769872066	00	0.00	N	5	-62
97	20241008	1180	1270	1276	1177	784674	952006814	00	0.00	N	5	-90
98	20241007	1270	1140	1434	1118	3332506	4402614679	00	0.00	N	2	130
99	20241004	1140	1192	1239	1070	1252694	1398077831	01	-25.20	N	2	107
100	20241002	1033	979	1064	974	1277778	1314194812	00	0.00	N	2	41
101	20240930	991	988	1006	970	384711	377874648	00	0.00	N	2	2
102	20240927	988	979	1006	968	511870	506838842	00	0.00	N	2	16
103	20240926	971	957	975	954	352583	341011430	00	0.00	N	2	19
104	20240925	952	957	967	951	193888	186273787	00	0.00	N	2	0
105	20240924	951	943	955	938	206698	195205567	00	0.00	N	2	7
106	20240923	943	949	954	938	149728	141661177	00	0.00	N	5	-5
107	20240920	949	952	970	940	198124	189176256	00	0.00	N	2	5
108	20240919	944	961	968	937	206186	195312041	00	0.00	N	5	-17
109	20240913	961	985	985	954	224525	216831237	00	0.00	N	5	-11
110	20240912	973	939	992	939	378781	367947107	00	0.00	N	2	33
111	20240911	939	937	958	934	185381	174920222	00	0.00	N	2	2
112	20240910	936	972	979	936	306024	291956378	00	0.00	N	5	-35
113	20240909	972	925	1030	912	1250264	1227466472	00	0.00	N	2	41
114	20240906	931	961	961	921	238689	222377928	00	0.00	N	5	-29
115	20240905	961	931	963	923	362263	341072159	00	0.00	N	2	31
116	20240904	929	946	952	920	382435	357575894	00	0.00	N	5	-29
117	20240903	959	972	976	955	300833	289861224	00	0.00	N	5	-8
118	20240902	968	982	993	955	416016	402691583	00	0.00	N	5	-12
119	20240830	981	952	1023	951	684169	667780194	00	0.00	N	2	29
120	20240829	951	972	972	942	618705	590483937	00	0.00	N	5	-20
121	20240828	972	1059	1069	939	2194385	2153233315	00	0.00	N	5	-59
122	20240827	1032	1045	1080	943	4016422	4094253531	00	0.00	N	5	-255
123	20240826	1288	1359	1368	1282	697710	910098736	00	0.00	N	5	-59
124	20240823	1347	1395	1455	1316	1536555	2102166623	00	0.00	N	5	-39
125	20240822	1386	1384	1411	1300	263885	363770420	00	0.00	N	2	2
126	20240821	1384	1407	1411	1377	182484	254686166	00	0.00	N	5	-27
127	20240820	1412	1409	1424	1387	261142	368428832	00	0.00	N	2	24
128	20240819	1387	1386	1419	1377	253494	353636074	00	0.00	N	2	2
129	20240816	1385	1434	1434	1383	445671	625309412	00	0.00	N	5	-35
130	20240814	1420	1397	1431	1397	239126	339085267	00	0.00	N	2	35
131	20240813	1385	1398	1409	1368	169711	234044809	00	0.00	N	5	-13
132	20240812	1398	1363	1411	1363	236975	329260513	00	0.00	N	2	24
133	20240809	1374	1362	1383	1362	199855	274287227	00	0.00	N	2	32
134	20240808	1341	1320	1377	1320	373726	502131075	00	0.00	N	5	-18
135	20240807	1359	1361	1377	1351	187100	255756798	00	0.00	N	2	3
136	20240806	1356	1305	1372	1294	321726	431161283	00	0.00	N	2	51
137	20240805	1304	1475	1478	1196	991534	1356492994	00	0.00	N	5	-178
138	20240802	1483	1518	1518	1475	474839	710097505	00	0.00	N	5	-46
139	20240801	1529	1537	1563	1518	276003	425003890	00	0.00	N	3	0
140	20240731	1529	1503	1529	1494	288624	433728561	00	0.00	N	2	26
141	20240730	1503	1525	1525	1492	283163	424927632	00	0.00	N	5	-18
142	20240729	1522	1510	1522	1489	442009	663961089	00	0.00	N	2	18
143	20240726	1503	1510	1514	1496	183967	277020860	00	0.00	N	5	-7
144	20240725	1510	1540	1555	1492	401051	603720684	00	0.00	N	5	-48
145	20240724	1559	1544	1578	1537	226494	353130320	00	0.00	N	2	11
146	20240723	1548	1540	1578	1537	268119	416090175	00	0.00	N	2	7
147	20240722	1540	1555	1570	1529	281048	433591850	00	0.00	N	5	-22
148	20240719	1563	1563	1589	1544	297454	462728425	00	0.00	N	5	-14
149	20240718	1578	1563	1649	1510	599752	930550190	00	0.00	N	5	-14
150	20240717	1593	1619	1630	1585	323276	517065640	00	0.00	N	5	-18
151	20240716	1611	1600	1615	1578	339844	542843355	00	0.00	N	2	11
152	20240715	1600	1623	1653	1589	392404	631602425	00	0.00	N	5	-22
153	20240712	1623	1701	1701	1608	900649	1472746720	00	0.00	N	5	-78
154	20240711	1701	1705	1765	1675	792438	1357759615	00	0.00	N	2	3
155	20240710	1697	1742	1750	1671	604661	1026219215	00	0.00	N	5	-37
156	20240709	1735	1705	1735	1697	644805	1104424600	00	0.00	N	2	33
157	20240708	1701	1712	1727	1671	700467	1189776190	00	0.00	N	5	-3
158	20240705	1705	1750	1802	1686	911764	1587661905	00	0.00	N	5	-33
159	20240704	1739	1787	1825	1712	1128931	1956875285	00	0.00	N	5	-44
160	20240703	1784	1836	1836	1735	1430307	2561315340	00	0.00	N	2	3
161	20240702	1780	1780	1870	1757	2362339	4300962790	00	0.00	N	2	7
162	20240701	1772	1780	1884	1754	2754908	4998137125	00	0.00	N	2	11
163	20240628	1761	1660	1780	1653	1728901	3000703550	00	0.00	N	2	63
164	20240627	1697	1787	1817	1694	3408229	5997664485	00	0.00	N	5	-86
165	20240626	1784	1604	1851	1593	13561188	23905369465	00	0.00	N	2	231
166	20240625	1552	1563	1611	1537	1562117	2443950445	00	0.00	N	5	-18
167	20240624	1570	1675	1765	1533	3665885	6009555145	00	0.00	N	5	-194
168	20240621	2360	2270	2590	2220	19416876	47377060340	00	0.00	N	2	345
169	20240620	2015	2030	2045	2000	560267	1205374600	00	0.00	N	3	0
170	20240619	2015	2025	2040	2000	191764	385849600	00	0.00	N	3	0
171	20240618	2015	2050	2055	2010	331802	671187785	00	0.00	N	5	-25
172	20240617	2040	2070	2070	2035	198732	406578655	00	0.00	N	5	-35
173	20240614	2075	2095	2115	2040	275525	571507125	00	0.00	N	5	-5
174	20240613	2080	2100	2120	2065	210234	438649545	00	0.00	N	5	-5
175	20240612	2085	2155	2175	2070	431881	912801200	00	0.00	N	5	-70
176	20240611	2155	2040	2235	2040	1167091	2533796460	00	0.00	N	2	105
177	20240610	2050	2080	2100	2035	205699	422349600	00	0.00	N	5	-50
178	20240607	2100	2095	2125	2080	196947	413092775	00	0.00	N	2	5
179	20240605	2095	2060	2170	2050	400155	848327800	00	0.00	N	2	30
180	20240604	2065	2095	2140	2050	229547	477170890	00	0.00	N	5	-40
181	20240603	2105	2030	2130	2015	342940	718684425	00	0.00	N	2	75
182	20240531	2030	2065	2075	2030	201938	413863995	00	0.00	N	5	-35
183	20240530	2065	2060	2095	2025	199937	410523180	00	0.00	N	2	5
184	20240529	2060	2070	2095	2050	227144	470742190	00	0.00	N	5	-10
185	20240528	2070	2050	2100	2050	188252	390786725	00	0.00	N	5	-5
186	20240527	2075	2045	2120	2035	226188	466767510	00	0.00	N	2	15
187	20240524	2060	2075	2090	2030	134684	277522780	00	0.00	N	5	-15
188	20240523	2075	2065	2085	2005	310331	632425215	00	0.00	N	2	10
189	20240522	2065	2130	2155	2050	378872	786358025	00	0.00	N	5	-65
190	20240521	2130	2170	2175	2120	202925	432659695	00	0.00	N	5	-25
191	20240520	2155	2165	2195	2150	150967	325721555	00	0.00	N	5	-10
192	20240517	2165	2205	2210	2150	253050	548555210	00	0.00	N	5	-45
193	20240516	2210	2205	2235	2175	286614	629021435	00	0.00	N	2	60
194	20240514	2150	2165	2220	2145	391615	849559470	00	0.00	N	5	-10
195	20240513	2160	2240	2255	2145	443042	964866765	00	0.00	N	5	-60
196	20240510	2220	2260	2290	2200	350589	782132205	00	0.00	N	5	-25
197	20240509	2245	2315	2320	2240	443304	1005065625	00	0.00	N	5	-60
198	20240508	2305	2290	2325	2265	341504	782077770	00	0.00	N	2	10
199	20240507	2295	2205	2380	2205	1336863	3099990260	00	0.00	N	2	95
200	20240503	2200	2210	2260	2200	250314	556518835	00	0.00	N	2	10
201	20240502	2190	2165	2210	2155	236446	515252965	00	0.00	N	5	-20
202	20240430	2210	2220	2250	2195	195760	433349215	00	0.00	N	5	-10
203	20240429	2220	2260	2270	2180	381710	845443705	00	0.00	N	5	-35
204	20240426	2255	2170	2340	2155	831949	1889058140	00	0.00	N	2	90
205	20240425	2165	2210	2210	2160	359602	786523420	00	0.00	N	5	-65
206	20240424	2230	2225	2245	2185	306267	680396870	00	0.00	N	2	45
207	20240423	2185	2210	2285	2185	368008	818966750	00	0.00	N	5	-5
208	20240422	2190	2190	2380	2145	625020	1391365940	00	0.00	N	2	10
209	20240419	2180	2320	2320	2145	652302	1436694340	00	0.00	N	5	-140
210	20240418	2320	2285	2345	2205	423367	971158560	00	0.00	N	2	70
211	20240417	2250	2385	2395	2245	702820	1605956360	00	0.00	N	5	-70
212	20240416	2320	2485	2490	2295	1117524	2629503535	00	0.00	N	5	-165
213	20240415	2485	2230	2655	2160	5967047	14962597750	00	0.00	N	2	210
214	20240412	2275	2125	2500	2125	4716069	11200974880	00	0.00	N	2	160
215	20240411	2115	2130	2160	2090	436991	927162530	00	0.00	N	5	-50
216	20240409	2165	2245	2270	2160	693959	1527631735	00	0.00	N	5	-85
217	20240408	2250	2340	2340	2235	657334	1485770305	00	0.00	N	5	-95
218	20240405	2345	2415	2425	2275	1094746	2556527560	00	0.00	N	5	-85
219	20240404	2430	2590	2595	2410	1572205	3892851340	00	0.00	N	5	-120
220	20240403	2550	2720	2745	2525	2086822	5439149790	00	0.00	N	5	-235
221	20240402	2785	2735	2980	2595	8433813	23757873385	00	0.00	N	2	50
222	20240401	2735	2730	2900	2670	6666830	18611761560	00	0.00	N	2	65
223	20240329	2670	2760	3160	2650	31600160	91626177630	00	0.00	N	2	45
224	20240328	2625	2040	2625	2035	10062988	24656436285	00	0.00	N	1	605
225	20240327	2020	2020	2080	1977	519688	1043830349	00	0.00	N	5	-25
226	20240326	2045	1884	2095	1884	1507231	3036685828	00	0.00	N	2	148
227	20240325	1897	1946	1956	1894	419514	801294686	00	0.00	N	5	-50
228	20240322	1947	1961	1967	1911	424363	818200794	00	0.00	N	5	-18
229	20240321	1965	1998	1998	1947	318053	623139697	00	0.00	N	2	1
230	20240320	1964	1961	1983	1952	233414	458356781	00	0.00	N	2	4
231	20240319	1960	1996	1997	1960	313999	619252769	00	0.00	N	5	-39
232	20240318	1999	1990	2010	1990	157171	313967204	00	0.00	N	5	-1
233	20240315	2000	2030	2035	1995	250373	501389799	00	0.00	N	5	-45
234	20240314	2045	2065	2080	1987	637668	1279658653	00	0.00	N	5	-20
235	20240313	2065	2135	2165	2055	398386	831744965	00	0.00	N	5	-65
236	20240312	2130	2070	2210	2060	414593	890411620	00	0.00	N	2	60
237	20240311	2070	2070	2100	2035	228927	472892150	00	0.00	N	5	-5
238	20240308	2075	2110	2135	2065	250339	525546330	00	0.00	N	5	-30
239	20240307	2105	2095	2125	2040	262992	547962925	00	0.00	N	2	5
240	20240306	2100	2135	2160	2090	329176	695239235	00	0.00	N	5	-60
241	20240305	2160	2200	2230	2150	304484	659919865	00	0.00	N	5	-70
242	20240304	2230	2175	2260	2160	352878	784515675	00	0.00	N	2	55
243	20240229	2175	2240	2260	2160	413337	907469595	00	0.00	N	5	-65
244	20240228	2240	2245	2300	2235	253930	574093370	00	0.00	N	5	-20
245	20240227	2260	2275	2285	2210	278914	624780220	00	0.00	N	5	-15
246	20240226	2275	2310	2325	2260	246267	562259810	00	0.00	N	5	-35
247	20240223	2310	2365	2370	2265	328049	754873310	00	0.00	N	5	-30
248	20240222	2340	2310	2405	2295	603336	1422576045	00	0.00	N	2	65
249	20240221	2275	2425	2485	2255	517957	1222678505	00	0.00	N	5	-175
250	20240220	2450	2450	2450	2395	216240	524272520	00	0.00	N	5	-15
251	20240219	2465	2465	2510	2440	193266	476233865	00	0.00	N	5	-10
252	20240216	2475	2510	2515	2455	368536	912856860	00	0.00	N	5	-35
253	20240215	2510	2400	2515	2380	715058	1756205740	00	0.00	N	2	130
254	20240214	2380	2320	2385	2320	225874	532143325	00	0.00	N	2	40
255	20240213	2340	2305	2355	2280	197858	461532360	00	0.00	N	2	60
256	20240208	2280	2245	2310	2245	184349	420622860	00	0.00	N	2	20
257	20240207	2260	2285	2320	2250	172193	394372370	00	0.00	N	2	5
258	20240206	2255	2305	2305	2240	145989	329574990	00	0.00	N	5	-45
259	20240205	2300	2370	2370	2290	169793	391454670	00	0.00	N	5	-40
260	20240202	2340	2285	2340	2265	184498	428271265	00	0.00	N	2	70
261	20240201	2270	2290	2295	2215	344987	776683730	00	0.00	N	5	-20
262	20240131	2290	2330	2360	2285	194819	449395005	00	0.00	N	5	-35
263	20240130	2325	2355	2390	2305	222942	521081700	00	0.00	N	5	-5
264	20240129	2330	2360	2380	2315	334487	779842600	00	0.00	N	5	-50
265	20240126	2380	2410	2450	2310	240713	579624890	00	0.00	N	5	-15
266	20240125	2395	2450	2450	2375	256398	613987275	00	0.00	N	5	-40
267	20240124	2435	2510	2510	2425	258162	630879805	00	0.00	N	5	-55
268	20240123	2490	2460	2545	2450	310191	776229995	00	0.00	N	2	30
269	20240122	2460	2550	2555	2455	307248	764287755	00	0.00	N	5	-90
270	20240119	2550	2545	2630	2510	350616	899281440	00	0.00	N	2	5
271	20240118	2545	2405	2605	2405	519128	1320547450	00	0.00	N	2	95
272	20240117	2450	2550	2550	2430	409451	1009410325	00	0.00	N	5	-85
273	20240116	2535	2505	2595	2505	293617	749105245	00	0.00	N	3	0
274	20240115	2535	2550	2595	2500	201902	515383140	00	0.00	N	5	-20
275	20240112	2555	2675	2675	2550	359803	929359955	00	0.00	N	5	-105
276	20240111	2660	2620	2700	2605	403136	1073721660	00	0.00	N	2	65
277	20240110	2595	2680	2695	2590	359338	940695125	00	0.00	N	5	-85
278	20240109	2680	2700	2730	2655	478803	1282805820	00	0.00	N	5	-20
279	20240108	2700	2625	2700	2620	446288	1193231660	00	0.00	N	2	85
280	20240105	2615	2555	2715	2555	817133	2172303375	00	0.00	N	2	70
281	20240104	2545	2600	2600	2545	206899	530646745	00	0.00	N	5	-55
282	20240103	2600	2535	2605	2520	356876	919978070	00	0.00	N	2	10
283	20240102	2590	2545	2600	2530	301669	775601385	00	0.00	N	2	45
284	20231228	2545	2515	2555	2495	231887	585907725	00	0.00	N	2	30
285	20231227	2515	2455	2555	2455	278599	702357410	00	0.00	N	2	35
286	20231226	2480	2580	2600	2480	468092	1177532900	00	0.00	N	5	-100
287	20231222	2580	2655	2690	2570	490860	1280380745	00	0.00	N	5	-80
288	20231221	2660	2640	2795	2620	930610	2519180325	00	0.00	N	3	0
289	20231220	2660	2655	2670	2630	373134	988914165	00	0.00	N	2	5
290	20231219	2655	2670	2705	2620	399205	1056069260	00	0.00	N	5	-30
291	20231218	2685	2785	2785	2670	556890	1502596115	00	0.00	N	5	-65
292	20231215	2750	2655	2830	2630	1551236	4290085090	00	0.00	N	2	90
293	20231214	2660	2685	2715	2560	463597	1215304590	00	0.00	N	2	30
294	20231213	2630	2625	2745	2585	818686	2190470775	00	0.00	N	2	10
295	20231212	2620	2565	2645	2510	535425	1382979945	00	0.00	N	2	45
296	20231211	2575	2655	2655	2570	331590	866124740	00	0.00	N	5	-50
297	20231208	2625	2550	2700	2550	740610	1957070690	00	0.00	N	2	85
298	20231207	2540	2530	2610	2470	546794	1396804910	00	0.00	N	2	25
299	20231206	2515	2545	2585	2490	356666	902176970	00	0.00	N	2	5
300	20231205	2510	2590	2620	2500	656609	1665712195	00	0.00	N	5	-80
301	20231204	2590	2715	2715	2590	575199	1511479810	00	0.00	N	5	-110
302	20231201	2700	2750	2750	2680	352946	951567400	00	0.00	N	5	-50
303	20231130	2750	2665	2760	2655	501569	1370610245	00	0.00	N	2	85
304	20231129	2665	2705	2730	2655	423864	1133738260	00	0.00	N	5	-40
305	20231128	2705	2680	2795	2640	806005	2186572480	00	0.00	N	2	25
306	20231127	2680	2845	2845	2655	1022552	2784743420	00	0.00	N	5	-165
307	20231124	2845	2855	2890	2820	540945	1542224505	00	0.00	N	5	-25
308	20231123	2870	2900	2925	2855	537891	1546986235	00	0.00	N	5	-60
309	20231122	2930	2885	3025	2870	988765	2923530735	00	0.00	N	2	45
310	20231121	2885	2905	2930	2840	702071	2013366715	00	0.00	N	5	-25
311	20231120	2910	2980	2980	2830	948020	2754512540	00	0.00	N	5	-65
312	20231117	2975	3075	3075	2950	1085504	3236548030	00	0.00	N	5	-115
313	20231116	3090	3155	3190	3060	691039	2152018720	00	0.00	N	5	-125
314	20231115	3215	3190	3295	3130	956932	3094483365	00	0.00	N	2	95
315	20231114	3120	3020	3160	3015	764038	2376985680	00	0.00	N	2	105
316	20231113	3015	3080	3160	3010	765097	2349833610	00	0.00	N	5	-10
317	20231110	3025	3080	3100	3000	465392	1407650315	00	0.00	N	5	-105
318	20231109	3130	3170	3210	3045	453030	1405806990	00	0.00	N	5	-30
319	20231108	3160	3255	3340	3145	605255	1956255550	00	0.00	N	5	-70
320	20231107	3230	3385	3390	3190	863082	2829946385	00	0.00	N	5	-190
321	20231106	3420	3295	3475	3185	1705854	5770634700	00	0.00	N	2	230
322	20231103	3190	3200	3210	3055	634387	1997183755	00	0.00	N	2	45
323	20231102	3145	3100	3200	3080	785806	2478839155	00	0.00	N	2	130
324	20231101	3015	3075	3180	2980	692413	2128046880	00	0.00	N	3	0
325	20231031	3015	3250	3255	3010	977733	2989289075	00	0.00	N	5	-205
326	20231030	3220	3140	3250	3120	575749	1835878090	00	0.00	N	2	10
327	20231027	3210	3230	3385	3130	931090	3007138765	00	0.00	N	5	-25
328	20231026	3235	3300	3350	3175	1018372	3317505190	00	0.00	N	5	-210
329	20231025	3445	3690	3870	3390	1965604	7094462220	00	0.00	N	5	-145
330	20231024	3590	3160	3800	3115	5613520	19691970060	00	0.00	N	2	430
331	20231023	3160	3360	3435	3150	1395827	4592903320	00	0.00	N	5	-315
332	20231020	3475	3870	3870	3400	2182221	7696541095	00	0.00	N	5	-400
333	20231019	3875	3865	4270	3715	6746684	27490546730	00	0.00	N	5	-105
334	20231018	3980	3860	4495	3755	16061105	67008189385	00	0.00	N	2	185
335	20231017	3795	3025	3845	3025	12107036	43248347555	00	0.00	N	2	825
336	20231016	2970	3090	3090	2945	467193	1399011435	00	0.00	N	5	-120
337	20231013	3090	3280	3290	3070	612099	1928243955	00	0.00	N	5	-185
338	20231012	3275	3185	3290	3165	514115	1673065635	00	0.00	N	2	95
339	20231011	3180	3100	3245	3060	609834	1939259410	00	0.00	N	2	155
340	20231010	3025	3135	3430	3010	1197535	3814029785	00	0.00	N	5	-140
341	20231006	3165	3010	3215	3005	542007	1716076600	00	0.00	N	2	75
342	20231005	3090	3185	3255	3065	604876	1894314930	00	0.00	N	5	-90
343	20231004	3180	3315	3345	3165	649030	2090405210	00	0.00	N	5	-190
344	20230927	3370	3380	3460	3320	603444	2036615625	00	0.00	N	5	-10
345	20230926	3380	3535	3640	3340	1221073	4212506430	00	0.00	N	5	-225
346	20230925	3605	3815	3870	3600	1205548	4444227925	00	0.00	N	5	-295
347	20230922	3900	4155	4155	3785	1744615	6929072490	00	0.00	N	5	-330
348	20230921	4230	4280	4580	4060	11550582	50370424385	00	0.00	N	2	280
349	20230920	3950	3710	4690	3600	12716503	53805392915	00	0.00	N	2	250
350	20230919	3700	3900	3915	3610	1139121	4252321040	00	0.00	N	5	-215
351	20230918	3915	4020	4090	3905	680766	2688210825	00	0.00	N	5	-170
352	20230915	4085	4015	4085	3925	728769	2918274475	00	0.00	N	2	90
353	20230914	3995	3910	4080	3820	1010576	4011502575	00	0.00	N	2	80
354	20230913	3915	4055	4175	3910	1288418	5176219965	00	0.00	N	5	-170
355	20230912	4085	4245	4300	4050	1282305	5303759900	00	0.00	N	5	-175
356	20230911	4260	4530	4615	4230	1664671	7232589805	00	0.00	N	5	-310
357	20230908	4570	4720	4725	4505	1215160	5576477765	00	0.00	N	5	-135
358	20230907	4705	5100	5120	4665	1728438	8291933375	00	0.00	N	5	-290
359	20230906	4995	4620	5320	4620	5688030	28445099290	00	0.00	N	2	375
360	20230905	4620	4740	4750	4500	1717237	7957734915	00	0.00	N	5	-120
361	20230904	4740	4950	4995	4670	2759403	13168878415	00	0.00	N	5	-380
362	20230901	5120	5250	5320	4950	1549383	7896355835	00	0.00	N	5	-130
363	20230831	5250	4910	5740	4895	6007598	31813707345	00	0.00	N	5	-1470
364	20230830	6720	7010	7050	6670	352517	2386051730	00	0.00	N	5	-260
365	20230829	6980	7080	7460	6810	414801	2947017000	00	0.00	N	5	-70
366	20230828	7050	7350	7480	6850	409414	2884378760	00	0.00	N	5	-460
367	20230825	7510	7710	7880	7460	311447	2362264880	00	0.00	N	5	-470
368	20230824	7980	7880	7990	7280	555232	4242867110	00	0.00	N	2	480
369	20230823	7500	8570	8570	7300	1337973	10485977220	00	0.00	N	5	-1200
370	20230822	8700	10560	10610	8560	1484055	13655297420	00	0.00	N	5	-1430
371	20230821	10130	8900	10510	8900	5409490	53748582990	00	0.00	N	2	2040
372	20230818	8090	8090	8090	7610	608944	4917702530	00	0.00	N	1	1860
373	20230817	6230	6230	6230	6230	613069	3819389735	01	-83.26	N	1	1435
374	20230816	4795	5020	5171	4795	3600173	17865534850	00	0.00	N	5	-267
375	20230814	5062	5071	5171	4962	2190404	11068640400	00	0.00	N	5	-175
376	20230811	5238	4903	5330	4702	5175443	26028194200	00	0.00	N	2	259
377	20230810	4979	4970	5213	4878	3240761	16323415050	00	0.00	N	5	-292
378	20230809	5271	5523	6066	5113	14663884	81904696500	00	0.00	N	2	158
379	20230808	5113	4435	5397	4318	16001709	80645214550	00	0.00	N	2	761
380	20230807	4351	4661	4677	4217	3616407	15993823650	00	0.00	N	5	-426
381	20230804	4778	5422	5589	4577	9127613	46421682100	00	0.00	N	5	-242
382	20230803	5020	6133	6376	4661	11691973	63555868350	00	0.00	N	5	-937
383	20230802	5958	5991	6125	5389	3703367	21375675900	00	0.00	N	2	150
384	20230801	5807	5154	5807	5121	5677220	31092134550	00	0.00	N	2	786
385	20230731	5020	4761	5146	4736	2501819	12507012350	00	0.00	N	2	184
386	20230728	4836	4736	5171	4418	2966976	14474584550	00	0.00	N	2	117
387	20230727	4719	4468	4820	4451	2022716	9455594850	00	0.00	N	2	334
388	20230726	4384	4552	4594	4100	1833190	7912374950	00	0.00	N	5	-184
389	20230725	4569	4058	4769	3924	2967048	13311681750	00	0.00	N	2	510
390	20230724	4058	4845	4845	3832	3947396	16573685550	00	0.00	N	5	-979
391	20230721	5037	5079	5221	4979	1403274	7151998200	00	0.00	N	5	-41
392	20230720	5079	4803	5255	4744	2832008	14435970350	00	0.00	N	2	276
393	20230719	4803	5037	5054	4719	1783049	8643617450	00	0.00	N	5	-326
394	20230718	5129	5205	5246	4987	1241060	6374990900	00	0.00	N	5	-150
395	20230717	5280	5230	5414	5054	2535996	13281950700	00	0.00	N	2	50
396	20230714	5230	4937	5422	4761	5320085	26956816550	00	0.00	N	2	83
397	20230713	5146	4602	5857	4569	5494165	28357797600	00	0.00	N	2	485
398	20230712	4661	4543	4677	4485	1411352	6499248500	00	0.00	N	2	158
399	20230711	4502	4435	4594	4234	1191951	5298824500	00	0.00	N	2	100
400	20230710	4401	4100	4401	4100	807373	3439343100	00	0.00	N	2	334
401	20230707	4066	3874	4108	3866	554058	2219027400	00	0.00	N	2	83
402	20230706	3983	4016	4150	3966	604296	2448250150	00	0.00	N	5	-83
403	20230705	4066	4301	4326	4016	613246	2526546700	00	0.00	N	5	-184
404	20230704	4251	4133	4410	4100	789221	3383360500	00	0.00	N	2	150
405	20230703	4100	4108	4309	4083	618946	2579452750	00	0.00	N	5	-150
406	20230630	4251	4125	4301	4066	558217	2341474950	00	0.00	N	2	125
407	20230629	4125	4318	4351	4066	561694	2356286650	00	0.00	N	5	-192
408	20230628	4318	4435	4435	4184	960380	4123117100	00	0.00	N	5	-117
409	20230627	4435	4393	4602	4376	892635	3989710350	00	0.00	N	5	-8
410	20230626	4443	4401	4485	4058	1743536	7491408050	00	0.00	N	2	33
411	20230623	4410	3815	4636	3815	7787936	33717724750	00	0.00	N	2	669
412	20230622	3740	3506	4016	3430	2186705	8096363200	00	0.00	N	2	343
413	20230621	3397	3439	3598	3389	383867	1320536250	00	0.00	N	5	-100
414	20230620	3497	3447	3598	3405	361867	1252694550	00	0.00	N	5	-8
415	20230619	3506	3481	3531	3389	402103	1392065800	00	0.00	N	5	-41
416	20230616	3548	3523	3598	3414	538684	1885407400	00	0.00	N	2	25
417	20230615	3523	3740	3790	3489	761700	2728003850	00	0.00	N	5	-217
418	20230614	3740	3857	3916	3715	289391	1107409450	00	0.00	N	5	-150
419	20230613	3891	3882	4000	3874	258166	1010913200	00	0.00	N	5	-58
420	20230612	3949	3916	4050	3891	345520	1372744000	00	0.00	N	2	33
421	20230609	3916	3782	4008	3765	642535	2510585100	00	0.00	N	2	108
422	20230608	3807	3748	3891	3723	277525	1046628150	00	0.00	N	2	16
423	20230607	3790	3807	3849	3765	179780	683805000	00	0.00	N	5	-16
424	20230605	3807	3732	3941	3698	330224	1266680800	00	0.00	N	2	83
425	20230602	3723	3723	3782	3690	349051	1300831250	00	0.00	N	5	-8
426	20230601	3732	3849	3933	3698	658166	2471060800	00	0.00	N	5	-150
427	20230531	3882	3748	3974	3748	507495	1962133250	00	0.00	N	2	75
428	20230530	3807	3899	3916	3682	794712	3020892700	00	0.00	N	5	-108
429	20230526	3916	4267	4276	3866	1428894	5806666850	00	0.00	N	5	-351
430	20230525	4267	4351	4485	4234	1688913	7368335600	00	0.00	N	5	-192
431	20230524	4460	4903	4912	4334	2628160	12009507200	00	0.00	N	5	-217
432	20230523	4677	4920	5113	4326	2450673	11746857200	00	0.00	N	5	-284
433	20230522	4962	4543	4995	4535	1466035	7087472000	00	0.00	N	2	460
434	20230519	4502	4460	4619	4393	414262	1864464100	00	0.00	N	2	33
435	20230518	4468	4627	4669	4460	574062	2593340600	00	0.00	N	5	-217
436	20230517	4686	4661	4736	4535	595811	2760329800	00	0.00	N	2	25
437	20230516	4661	4276	4845	3899	1648355	7114675250	00	0.00	N	2	384
438	20230515	4276	4485	4569	4100	1087987	4687768850	00	0.00	N	5	-292
439	20230512	4569	4351	4702	3690	1944379	8330978350	00	0.00	N	2	83
440	20230511	4485	5046	5087	4485	1488776	7104439850	00	0.00	N	5	-560
441	20230510	5046	5113	5439	4602	4105500	20782349600	00	0.00	N	2	75
442	20230509	4970	4543	5037	4443	2177623	10615502500	00	0.00	N	2	426
443	20230508	27150	28050	28450	26450	146603	3993713250	00	0.00	N	5	-900
444	20230504	28050	28750	28850	27400	140471	3939141100	00	0.00	N	5	-600
445	20230503	28650	28550	29100	26850	147815	4166874400	00	0.00	N	2	100
446	20230502	28550	28250	29000	26000	235332	6411905800	00	0.00	N	5	-450
447	20230428	29000	29350	29800	28000	209793	6094090500	00	0.00	N	2	500
448	20230427	28500	25950	29250	25850	256154	7135710650	00	0.00	N	2	2550
449	20230426	25950	26000	26800	25400	110341	2876047050	00	0.00	N	5	-150
450	20230425	26100	25250	26500	25250	101832	2637829050	00	0.00	N	2	450
451	20230424	25650	25950	26000	23800	172745	4306977650	00	0.00	N	5	-350
452	20230421	26000	27500	28200	26000	222327	6034126300	00	0.00	N	5	-2200
453	20230420	28200	26750	29150	25250	420702	11688575000	00	0.00	N	2	1400
454	20230419	26800	29000	29900	26050	357541	9991820650	00	0.00	N	5	-1400
455	20230418	28200	29000	29100	27050	259733	7228434350	00	0.00	N	2	100
456	20230417	28100	27800	30200	27300	387510	11234275350	00	0.00	N	2	50
457	20230414	28050	25950	28450	25000	351538	9502129650	00	0.00	N	2	2750
458	20230413	25300	26900	27800	24950	350507	9158411050	00	0.00	N	5	-1000
459	20230412	26300	22050	28000	21950	1468563	37687474800	00	0.00	N	2	4250
460	20230411	22050	21750	22200	21000	167863	3652309400	00	0.00	N	2	500
461	20230410	21550	21450	22400	21200	148990	3226836400	00	0.00	N	2	150
462	20230407	21400	21000	21950	20600	236340	5034422350	00	0.00	N	2	950
463	20230406	20450	20700	20900	20300	83615	1718280100	00	0.00	N	5	-750
464	20230405	21200	21050	21700	19990	243803	5068103350	00	0.00	N	5	-100
465	20230404	21300	20900	22750	20900	401479	8705253150	00	0.00	N	2	900
466	20230403	20400	21000	21400	20050	176412	3633095750	00	0.00	N	5	-1150
467	20230331	21550	19230	22450	19100	532031	11240289690	00	0.00	N	2	2250
468	20230330	19300	19300	20100	19300	156746	3083088480	00	0.00	N	2	50
469	20230329	19250	19100	19550	18710	120434	2308703890	00	0.00	N	2	50
470	20230328	19200	19950	19960	18600	251315	4829799350	00	0.00	N	5	-750
471	20230327	19950	23600	24150	19700	538467	11482511090	00	0.00	N	5	-3100
472	20230324	23050	19530	23050	19530	452261	9679635100	00	0.00	N	2	3540
473	20230323	19510	19200	19720	19020	94766	1849382150	00	0.00	N	2	310
474	20230322	19200	19110	19560	18330	75906	1431051950	00	0.00	N	2	40
475	20230321	19160	18940	19640	18500	86051	1638173390	00	0.00	N	2	230
476	20230320	18930	19920	20400	18690	112343	2164959910	00	0.00	N	5	-720
477	20230317	19650	19240	19860	18780	111756	2175712790	00	0.00	N	2	650
478	20230316	19000	18790	19300	18650	80552	1532032700	00	0.00	N	2	210
479	20230315	18790	17500	19000	17420	103837	1896292320	00	0.00	N	2	1060
480	20230314	17730	18660	18660	17260	88157	1569378170	00	0.00	N	5	-930
481	20230313	18660	18600	19100	18300	67400	1253471380	00	0.00	N	5	-80
482	20230310	18740	18050	19290	17650	132886	2473496620	00	0.00	N	2	660
483	20230309	18080	18000	18730	17700	82310	1488651530	00	0.00	N	5	-140
484	20230308	18220	18380	18480	17030	167413	2992389090	00	0.00	N	2	20
485	20230307	18200	19350	20550	18150	250690	4753647660	00	0.00	N	5	-1200
486	20230306	19400	18580	20800	18550	467731	9129148020	00	0.00	N	2	870
487	20230303	18530	16500	18800	16490	1131236	20316613900	00	0.00	N	2	2230
488	20230302	16300	14200	16490	14050	590330	9333343450	00	0.00	N	2	2100
489	20230228	14200	14180	14310	13880	50760	717850880	00	0.00	N	2	30
490	20230227	14170	14830	15300	14150	128828	1891338220	00	0.00	N	5	-660
491	20230224	14830	14810	15000	14350	89250	1316611980	00	0.00	N	2	20
492	20230223	14810	14420	14820	14300	49233	712765940	00	0.00	N	2	110
493	20230222	14700	14500	14700	13800	55821	800946330	00	0.00	N	2	180
494	20230221	14520	14990	15000	14250	90002	1309962020	00	0.00	N	5	-460
495	20230220	14980	13810	15000	13720	213689	3143379990	00	0.00	N	2	1170
496	20230217	13810	13950	14400	13700	48253	676678500	00	0.00	N	5	-210
497	20230216	14020	13540	14130	13540	68478	951172490	00	0.00	N	2	450
498	20230215	13570	13340	14010	13240	138499	1898365370	00	0.00	N	2	230
499	20230214	13340	12850	13350	12760	70772	933418900	00	0.00	N	2	580
500	20230213	12760	12780	12940	12590	27637	352529480	00	0.00	N	5	-20
501	20230210	12780	12650	13040	12610	36865	471605870	00	0.00	N	5	-80
502	20230209	12860	12860	12980	12650	17939	229294900	00	0.00	N	3	0
503	20230208	12860	13310	13310	12850	40200	523350370	00	0.00	N	5	-330
504	20230207	13190	13100	13400	13060	24390	323468280	00	0.00	N	5	-120
505	20230206	13310	13370	13430	13000	28082	372247000	00	0.00	N	2	110
506	20230203	13200	13120	13450	13070	41782	555559920	00	0.00	N	2	150
507	20230202	13050	12630	13250	12610	73887	963789120	00	0.00	N	2	500
508	20230201	12550	12770	12900	12450	31908	400317410	00	0.00	N	5	-220
509	20230131	12770	12610	12980	12450	72809	929433160	00	0.00	N	2	90
510	20230130	12680	12800	12850	12300	45141	564966700	00	0.00	N	5	-70
511	20230127	12750	12520	12760	12300	85025	1074618390	00	0.00	N	2	350
512	20230126	12400	13050	13050	12130	143089	1771589220	00	0.00	N	5	-480
513	20230125	12880	13400	13650	12750	83901	1098137390	00	0.00	N	5	-520
514	20230120	13400	13300	13500	12800	55397	729826650	00	0.00	N	2	100
515	20230119	13300	13400	13850	13250	39028	527039000	00	0.00	N	5	-300
516	20230118	13600	13500	13750	12850	113659	1502495150	00	0.00	N	5	-50
517	20230117	13650	14500	14900	13450	132844	1857279650	00	0.00	N	5	-1100
518	20230116	14750	14350	14750	14000	118168	1698841400	00	0.00	N	2	350
519	20230113	14400	13500	15500	13200	513510	7494115200	00	0.00	N	2	950
520	20230112	13450	12900	13750	12900	88981	1190596650	00	0.00	N	2	450
521	20230111	13000	13050	13100	12700	24241	312652400	00	0.00	N	2	50
522	20230110	12950	12900	13300	12700	44967	587011500	00	0.00	N	2	50
523	20230109	12900	12500	12950	12500	31371	401496900	00	0.00	N	2	450
524	20230106	12450	12250	12600	12150	29830	369236300	00	0.00	N	3	0
525	20230105	12450	12800	12800	12200	40804	507061200	00	0.00	N	2	50
526	20230104	12400	12100	13050	12100	131962	1666110300	00	0.00	N	2	550
527	20230103	11850	10900	13650	10600	360081	4497122800	00	0.00	N	2	850
528	20230102	11000	10850	11250	10850	20099	221988250	00	0.00	N	2	150
529	20221229	10850	11550	11550	10850	23316	257269200	00	0.00	N	5	-700
530	20221228	11550	11600	11750	11500	10255	119230450	02	0.00	N	5	-50
531	20221227	11600	11150	11600	11000	20884	237109000	00	0.00	N	2	350
532	20221226	11250	11850	11900	11250	32084	369394650	00	0.00	N	5	-600
533	20221223	11850	12000	12000	11550	32152	376877050	00	0.00	N	5	-250
534	20221222	12100	12150	12250	12000	15536	187846100	00	0.00	N	3	0
535	20221221	12100	12100	12450	12050	19962	244343800	00	0.00	N	3	0
536	20221220	12100	12650	12650	12050	20338	251205100	00	0.00	N	5	-650
537	20221219	12750	12200	12750	11950	25674	318873300	00	0.00	N	2	500
538	20221216	12250	12300	12350	12200	20594	252731750	00	0.00	N	5	-250
539	20221215	12500	12800	12900	12500	21177	267366050	00	0.00	N	5	-250
540	20221214	12750	12200	13200	12100	51160	652208050	00	0.00	N	2	550
541	20221213	12200	12700	12850	12200	31783	394828400	00	0.00	N	5	-500
542	20221212	12700	12550	12750	12300	24226	303996100	00	0.00	N	2	250
543	20221209	12450	12550	12650	12200	24987	310796800	00	0.00	N	5	-50
544	20221208	12500	12800	12800	12200	34162	426576900	00	0.00	N	5	-300
545	20221207	12800	12800	13100	12450	41332	530101300	00	0.00	N	5	-100
546	20221206	12900	13600	13600	12700	73053	948840150	00	0.00	N	5	-700
547	20221205	13600	13700	13950	13000	87356	1175131150	00	0.00	N	5	-100
548	20221202	13700	13400	13900	13300	110195	1500923250	00	0.00	N	2	200
549	20221201	13500	12300	13500	12000	247424	3212190100	00	0.00	N	2	1400
550	20221130	12100	11650	12100	11650	39395	468896450	00	0.00	N	2	500
551	20221129	11600	11400	11800	11400	21213	247735050	00	0.00	N	2	100
552	20221128	11500	11400	11750	11250	27840	318863700	00	0.00	N	3	0
553	20221125	11500	11350	12200	11350	56363	661789350	00	0.00	N	2	200
554	20221124	11300	11950	11950	10900	82708	936417750	00	0.00	N	5	-650
555	20221123	11950	11200	12000	11200	51211	603615500	00	0.00	N	2	700
556	20221122	11250	11400	11450	11050	34178	385013600	00	0.00	N	5	-250
557	20221121	11500	12000	12250	11400	73712	870012450	00	0.00	N	5	-500
558	20221118	12000	11800	12050	11550	61909	734054500	00	0.00	N	2	100
559	20221117	11900	11900	12200	11350	95321	1122911900	00	0.00	N	3	0
560	20221116	11900	11000	11950	10900	210176	2422800800	00	0.00	N	2	1100
561	20221115	10800	10050	10950	10000	113579	1201811750	00	0.00	N	2	830
562	20221114	9970	9840	10150	9790	31176	311195710	00	0.00	N	2	180
563	20221111	9790	9770	10150	9760	85770	852505710	00	0.00	N	2	90
564	20221110	9700	9680	9750	9450	15956	153141240	00	0.00	N	2	20
565	20221109	9680	9610	9800	9570	23708	229006360	00	0.00	N	2	70
566	20221108	9610	9450	9790	9330	58639	562368990	00	0.00	N	2	260
567	20221107	9350	8750	9420	8720	75686	700090380	00	0.00	N	2	610
568	20221104	8740	8730	8780	8630	12066	104829040	00	0.00	N	5	-70
569	20221103	8810	8800	8900	8700	12018	105651350	00	0.00	N	5	-120
570	20221102	8930	8750	8950	8600	24711	217277710	00	0.00	N	2	190
571	20221101	8740	8600	8750	8560	13691	118777720	00	0.00	N	2	180
572	20221031	8560	8530	8670	8420	16948	144864560	00	0.00	N	2	160
573	20221028	8400	8860	8860	8360	41410	351789730	00	0.00	N	5	-380
574	20221027	8780	8720	8940	8720	23400	206769930	00	0.00	N	2	60
575	20221026	8720	8910	8920	8600	31454	274330720	00	0.00	N	5	-190
576	20221025	8910	8930	9150	8890	24876	223599210	00	0.00	N	2	10
577	20221024	8900	8800	9020	8790	37031	328998630	00	0.00	N	2	190
578	20221021	8710	8960	8960	8710	29830	262251320	00	0.00	N	5	-260
579	20221020	8970	9380	9480	8920	93594	853040910	00	0.00	N	5	-510
580	20221019	9480	9700	9870	9370	95898	924588680	00	0.00	N	5	-220
581	20221018	9700	9600	9850	9400	127886	1236723340	00	0.00	N	2	100
582	20221017	9600	9440	9880	8630	379629	3449140680	00	0.00	N	5	-500
583	20221014	10100	8000	10200	8000	720553	7011347360	00	0.00	N	2	2250
584	20221013	7850	8300	8370	7850	45688	368257660	00	0.00	N	5	-600
585	20221012	8450	8250	8510	8230	34274	286274430	00	0.00	N	5	-60
586	20221011	8510	9030	9030	8440	40431	346975640	00	0.00	N	5	-550
587	20221007	9060	9370	9450	9060	64383	595591220	00	0.00	N	5	-290
588	20221006	9350	8290	10100	8270	312250	2952072590	00	0.00	N	2	1080
589	20221005	8270	8570	8750	8250	44614	380224140	00	0.00	N	5	-220
590	20221004	8490	8300	8520	8300	25030	209490060	00	0.00	N	2	190
591	20220930	8300	8320	8390	8120	18605	153467510	00	0.00	N	5	-30
592	20220929	8330	8260	8720	8190	21579	180319700	00	0.00	N	2	70
593	20220928	8260	8450	8480	8070	21484	177297060	00	0.00	N	5	-190
594	20220927	8450	8340	8500	8250	20747	173061330	00	0.00	N	2	70
595	20220926	8380	8710	8750	8110	29700	252304080	00	0.00	N	5	-570
596	20220923	8950	9120	9120	8880	16131	144896990	00	0.00	N	5	-150
597	20220922	9100	9290	9290	9020	13858	126061330	00	0.00	N	5	-230
598	20220921	9330	9400	9400	9310	5968	55824530	00	0.00	N	5	-70
599	20220920	9400	9340	9450	9340	13175	123771320	00	0.00	N	2	10
600	20220919	9390	9570	9580	9390	11984	113194650	00	0.00	N	5	-200
601	20220916	9590	9700	9710	9580	12600	121251060	00	0.00	N	5	-210
602	20220915	9800	9840	9890	9700	9063	88526580	00	0.00	N	5	-20
603	20220914	9820	9900	9900	9700	13013	127899750	00	0.00	N	5	-100
604	20220913	9920	9870	9950	9860	11937	118259340	00	0.00	N	2	200
605	20220908	9720	9570	9720	9550	13557	130489910	00	0.00	N	2	150
606	20220907	9570	9920	9920	9570	23831	230681610	00	0.00	N	5	-260
607	20220906	9830	9820	9980	9810	18609	183622530	00	0.00	N	2	20
608	20220905	9810	9850	10050	9810	29436	291506220	00	0.00	N	5	-130
609	20220902	9940	10200	10350	9890	65402	654795530	00	0.00	N	5	-310
610	20220901	10250	10200	10850	10000	121520	1268211400	00	0.00	N	2	50
611	20220831	10200	10150	10250	10050	19986	202080650	00	0.00	N	2	100
612	20220830	10100	9830	10100	9830	22321	222826300	00	0.00	N	2	160
613	20220829	9940	10200	10200	9870	34143	339948980	00	0.00	N	5	-360
614	20220826	10300	10200	10400	10200	18897	194614850	00	0.00	N	2	200
615	20220825	10100	10150	10200	10050	30984	313542650	00	0.00	N	2	50
616	20220824	10050	10000	10100	9820	13457	134378270	00	0.00	N	2	50
617	20220823	10000	9880	10100	9860	31315	312892450	00	0.00	N	3	0
618	20220822	10000	10400	10400	10000	41555	419734630	00	0.00	N	5	-400
619	20220819	10400	10350	10550	10350	24854	259351200	00	0.00	N	2	50
620	20220818	10350	10600	10650	10300	47888	497676150	00	0.00	N	5	-450
621	20220817	10800	11050	11050	10750	46884	510071100	00	0.00	N	5	-300
622	20220816	11100	11100	11300	11000	23090	257560250	00	0.00	N	3	0
623	20220812	11100	11150	11200	11050	9551	106141450	00	0.00	N	2	50
624	20220811	11050	11200	11300	11050	29175	325752600	00	0.00	N	5	-100
625	20220810	11150	11250	11400	11050	18625	208860750	00	0.00	N	5	-100
626	20220809	11250	11250	11350	11050	13212	147984400	00	0.00	N	5	-50
627	20220808	11300	11400	11400	11200	13251	149526850	00	0.00	N	5	-50
628	20220805	11350	11450	11550	11300	27033	307902150	00	0.00	N	5	-100
629	20220804	11450	11300	11450	11300	26284	298884300	00	0.00	N	2	150
630	20220803	11300	11000	11350	10800	47390	525410350	00	0.00	N	2	300
631	20220802	11000	11200	11550	10850	66418	744604650	00	0.00	N	5	-300
632	20220801	11300	10700	11550	10600	94663	1060070750	00	0.00	N	2	750
633	20220729	10550	10550	10650	10500	12742	134617100	00	0.00	N	2	50
634	20220728	10500	10650	10700	10500	11495	121715950	00	0.00	N	5	-50
635	20220727	10550	10500	10600	10400	10746	112979100	00	0.00	N	2	50
636	20220726	10500	10450	10550	10450	9173	96170750	00	0.00	N	3	0
637	20220725	10500	10450	10650	10450	8508	89335450	00	0.00	N	5	-100
638	20220722	10600	10750	10800	10500	11196	118732250	00	0.00	N	5	-50
639	20220721	10650	10600	10750	10550	21038	223643700	00	0.00	N	2	150
640	20220720	10500	10750	10800	10500	21068	223465100	00	0.00	N	5	-150
641	20220719	10650	10550	10650	10400	16359	171275550	00	0.00	N	2	100
642	20220718	10550	10550	10650	10350	11097	116527200	00	0.00	N	2	100
643	20220715	10450	10650	10750	10300	16771	175709900	00	0.00	N	5	-350
644	20220714	10800	10600	10800	10450	20367	216669650	00	0.00	N	2	100
645	20220713	10700	10250	10750	10250	24218	256085600	00	0.00	N	2	350
646	20220712	10350	10400	10600	10050	30412	314057400	00	0.00	N	5	-200
647	20220711	10550	10100	10550	10000	37824	392286550	00	0.00	N	2	450
648	20220708	10100	10150	10200	10000	12637	127570400	00	0.00	N	2	50
649	20220707	10050	9850	10100	9840	19205	191500950	00	0.00	N	2	210
650	20220706	9840	9900	10050	9750	29099	289020090	00	0.00	N	2	110
651	20220705	9730	9430	9750	9430	29038	279971040	00	0.00	N	2	260
652	20220704	9470	9600	9750	9340	26712	254508380	00	0.00	N	5	-120
653	20220701	9590	9820	10050	9400	38728	379639520	00	0.00	N	5	-370
654	20220630	9960	10150	10200	9960	33820	338997930	00	0.00	N	5	-190
655	20220629	10150	10100	10300	10000	30275	306216800	00	0.00	N	2	50
656	20220628	10100	10150	10300	10000	23132	234907300	00	0.00	N	5	-50
657	20220627	10150	9850	10250	9820	30782	309718210	00	0.00	N	2	550
658	20220624	9600	9220	9780	9000	48160	461264490	00	0.00	N	2	380
659	20220623	9220	9860	9910	9180	64611	612905460	00	0.00	N	5	-690
660	20220622	9910	10500	10500	9800	60467	607205130	00	0.00	N	5	-590
661	20220621	10500	10450	10600	10200	31979	331652400	00	0.00	N	2	250
662	20220620	10250	10950	11150	10200	49410	515340950	00	0.00	N	5	-700
663	20220617	10950	10700	11150	10600	48541	527517150	00	0.00	N	5	-150
664	20220616	11100	11400	11500	10950	48038	541216800	00	0.00	N	5	-100
665	20220615	11200	11300	11800	11100	83783	953277250	00	0.00	N	5	-350
666	20220614	11550	11600	11850	11300	62060	716851150	00	0.00	N	5	-450
667	20220613	12000	12450	12500	11800	76423	922491600	00	0.00	N	5	-800
668	20220610	12800	13250	13350	12600	128088	1646820900	00	0.00	N	5	-650
669	20220609	13450	13400	14100	12750	606484	8148415350	00	0.00	N	2	700
670	20220608	12750	12650	12800	12550	32208	415994500	00	0.00	N	2	100
671	20220607	12650	13000	13100	12650	27011	346053750	00	0.00	N	5	-350
672	20220603	13000	13100	13150	12950	23480	305400500	00	0.00	N	5	-100
673	20220602	13100	13100	13200	12950	24120	314995950	00	0.00	N	3	0
674	20220531	13100	12900	13100	12750	51603	669895850	00	0.00	N	2	300
675	20220530	12800	12850	12950	12700	40904	523090850	00	0.00	N	2	50
676	20220527	12750	12650	12900	12650	27843	354035200	00	0.00	N	2	100
677	20220526	12650	12800	12900	12600	26322	335923000	00	0.00	N	5	-50
678	20220525	12700	12650	12800	12400	35076	441363650	00	0.00	N	3	0
679	20220524	12700	13000	13000	12500	55205	698154200	00	0.00	N	5	-300
680	20220523	13000	13100	13100	12850	28604	370583950	00	0.00	N	5	-100
681	20220520	13100	13150	13200	13000	23786	311116500	00	0.00	N	5	-50
682	20220519	13150	12800	13200	12750	31124	403711200	00	0.00	N	5	-50
683	20220518	13200	13250	13300	13000	50119	658726600	00	0.00	N	2	200
684	20220517	13000	12850	13150	12650	82107	1059728150	00	0.00	N	2	500
685	20220516	12500	12450	12800	12400	45289	570236500	00	0.00	N	2	200