KissMeData/217880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	2790	2795	2800	2510	10299	27606125	00	0.00	N	5	-10
3	20250227	2800	2695	2800	2625	10286	27971495	00	0.00	N	2	100
4	20250226	2700	2775	2775	2670	2752	7371325	00	0.00	N	5	-75
5	20250225	2775	2790	2790	2630	16228	43356825	00	0.00	N	3	0
6	20250224	2775	2795	2795	2705	1882	5140945	00	0.00	N	2	45
7	20250221	2730	2790	2790	2665	3703	10081245	00	0.00	N	5	-35
8	20250220	2765	2800	2800	2665	2645	7171745	00	0.00	N	2	65
9	20250219	2700	2615	2765	2615	7443	19913295	00	0.00	N	2	20
10	20250218	2680	2800	2800	2640	7481	20346590	00	0.00	N	5	-20
11	20250217	2700	2660	2790	2590	7145	18926610	00	0.00	N	5	-50
12	20250214	2750	2795	2795	2600	3677	9774825	00	0.00	N	2	65
13	20250213	2685	2695	2700	2650	19327	51834170	00	0.00	N	5	-5
14	20250212	2690	2620	2695	2450	10285	26548955	00	0.00	N	2	100
15	20250211	2590	2620	2690	2495	12537	31703965	00	0.00	N	2	5
16	20250210	2585	2475	2595	2410	18821	46652115	00	0.00	N	2	125
17	20250207	2460	2565	2565	2400	10489	25585640	00	0.00	N	5	-110
18	20250206	2570	2450	2600	2450	4042	10051655	00	0.00	N	2	105
19	20250205	2465	2450	2480	2400	13236	32261675	00	0.00	N	5	-10
20	20250204	2475	2540	2540	2450	7278	17949665	00	0.00	N	2	5
21	20250203	2470	2590	2590	2440	12811	31535240	00	0.00	N	5	-45
22	20250131	2515	2450	2545	2390	14954	37585170	00	0.00	N	2	20
23	20250124	2495	2595	2595	2400	7785	19088295	00	0.00	N	2	5
24	20250123	2490	2500	2500	2480	58	144690	00	0.00	N	2	5
25	20250122	2485	2485	2485	2475	336	834240	00	0.00	N	2	20
26	20250121	2465	2500	2500	2400	3991	9696740	00	0.00	N	2	30
27	20250120	2435	2390	2480	2345	880	2107630	00	0.00	N	2	45
28	20250117	2390	2385	2440	2365	1860	4490100	00	0.00	N	2	5
29	20250116	2385	2350	2385	2280	2898	6852935	00	0.00	N	2	35
30	20250115	2350	2360	2360	2255	11648	26639220	00	0.00	N	5	-15
31	20250114	2365	2385	2385	2310	6478	15234760	00	0.00	N	5	-20
32	20250113	2385	2500	2530	2335	7779	18451560	00	0.00	N	5	-60
33	20250110	2445	2595	2595	2400	15297	37070110	00	0.00	N	5	-90
34	20250109	2535	2500	2560	2320	2424	5980330	00	0.00	N	3	0
35	20250108	2535	2540	2585	2445	1516	3734805	00	0.00	N	5	-10
36	20250107	2545	2545	2545	2430	3994	9937870	00	0.00	N	2	25
37	20250106	2520	2680	2680	2520	9610	24606790	00	0.00	N	5	-105
38	20250103	2625	2685	2685	2500	16027	41290975	00	0.00	N	3	0
39	20250102	2625	2690	2700	2550	11226	29488995	00	0.00	N	2	65
40	20241230	2560	2790	2795	2505	14779	37642500	00	0.00	N	5	-130
41	20241227	2690	2790	2990	2625	6935	18765410	00	0.00	N	5	-30
42	20241226	2720	2800	2800	2700	5212	14110645	00	0.00	N	5	-55
43	20241224	2775	2560	2800	2560	19591	52788665	00	0.00	N	2	210
44	20241223	2565	2520	2585	2500	16901	42724235	00	0.00	N	2	45
45	20241220	2520	2430	2525	2400	11134	27401470	00	0.00	N	5	-15
46	20241219	2535	2600	2600	2500	13967	35366185	00	0.00	N	2	10
47	20241218	2525	2685	2685	2440	2480	6203010	00	0.00	N	2	5
48	20241217	2520	2795	2795	2465	12948	32290540	00	0.00	N	2	25
49	20241216	2495	2575	2575	2450	5189	13046330	00	0.00	N	2	95
50	20241213	2400	2600	2600	2400	11578	27955865	00	0.00	N	5	-35
51	20241212	2435	2495	2700	2410	8543	20885095	00	0.00	N	2	30
52	20241211	2405	2420	2550	2405	21662	52365640	00	0.00	N	5	-105
53	20241210	2510	2600	2610	2400	13083	32431005	00	0.00	N	2	15
54	20241209	2495	2560	2625	2495	3135	7914950	00	0.00	N	5	-115
55	20241206	2610	2785	2785	2570	3064	7942240	00	0.00	N	5	-45
56	20241205	2655	2695	2785	2655	7025	18907150	00	0.00	N	5	-40
57	20241204	2695	2715	2715	2655	472	1273505	00	0.00	N	5	-20
58	20241203	2715	2795	2800	2635	9369	25359045	00	0.00	N	2	40
59	20241202	2675	2885	3085	2610	28272	81012735	00	0.00	N	5	-10
60	20241129	2685	2890	2890	2565	1858	4992840	00	0.00	N	2	40
61	20241128	2645	2695	2895	2600	22935	60854920	00	0.00	N	5	-50
62	20241127	2695	2805	2900	2580	20339	54577540	00	0.00	N	3	0
63	20241126	2695	3000	3000	2550	14992	41324850	00	0.00	N	5	-90
64	20241125	2785	2675	2805	2310	59896	165744390	00	0.00	N	2	345
65	20241122	2440	2150	2450	2150	82545	168482005	00	0.00	N	2	290
66	20241121	2150	2200	2250	2090	24472	51807530	00	0.00	N	2	50
67	20241120	2100	2300	2300	2050	13019	27429565	00	0.00	N	5	-160
68	20241119	2260	2200	2260	1966	16448	34095025	00	0.00	N	2	135
69	20241118	2125	2385	2385	2015	16051	33151845	00	0.00	N	5	-180
70	20241115	2305	2215	2305	2170	12575	28266575	00	0.00	N	5	-80
71	20241114	2385	2470	2475	2200	5928	13615925	00	0.00	N	5	-105
72	20241113	2490	2160	2490	2015	21555	47935465	00	0.00	N	2	310
73	20241112	2180	2390	2390	2155	4212	9369220	00	0.00	N	5	-210
74	20241111	2390	2400	2400	2080	16277	36390000	00	0.00	N	5	-10
75	20241108	2400	2495	2495	2180	12858	29126720	00	0.00	N	3	0
76	20241107	2400	2300	2400	2280	3262	7602995	00	0.00	N	2	45
77	20241106	2355	2395	2395	2285	5418	12479255	00	0.00	N	2	55
78	20241105	2300	2500	2500	2270	4426	10209265	00	0.00	N	5	-35
79	20241104	2335	2485	2485	2310	1740	4055420	00	0.00	N	5	-45
80	20241101	2380	2495	2495	2320	7447	17524935	00	0.00	N	5	-20
81	20241031	2400	2590	2590	2400	4327	10403795	00	0.00	N	5	-170
82	20241030	2570	2500	2570	2355	2284	5709870	00	0.00	N	2	175
83	20241029	2395	2500	2600	2340	7930	18888805	00	0.00	N	5	-65
84	20241028	2460	2600	2600	2400	6371	15674765	00	0.00	N	5	-135
85	20241025	2595	2600	2795	2400	26763	66541585	00	0.00	N	2	65
86	20241024	2530	2600	2600	2265	6957	16883265	00	0.00	N	5	-20
87	20241023	2550	2585	2590	2420	11435	28377325	00	0.00	N	2	35
88	20241022	2515	2600	2700	2505	6976	17640870	00	0.00	N	5	-225
89	20241021	2740	2700	2740	2365	17915	45663825	00	0.00	N	2	45
90	20241018	2695	2785	2785	2600	6253	16389345	00	0.00	N	5	-5
91	20241017	2700	2695	2900	2590	4615	12514655	00	0.00	N	2	5
92	20241016	2695	2800	2800	2600	5491	14516705	00	0.00	N	5	-30
93	20241015	2725	2700	2795	2610	4823	12867240	00	0.00	N	2	30
94	20241014	2695	2700	2790	2590	2903	7623425	00	0.00	N	5	-30
95	20241011	2725	2795	2795	2650	502	1356760	00	0.00	N	5	-10
96	20241010	2735	2770	2770	2450	9458	24902970	00	0.00	N	2	10
97	20241008	2725	2790	2790	2680	11076	29785550	00	0.00	N	5	-35
98	20241007	2760	2880	2880	2700	5533	15187045	00	0.00	N	5	-35
99	20241004	2795	2900	3000	2705	3768	10446035	00	0.00	N	5	-35
100	20241002	2830	2995	2995	2800	5639	15955065	00	0.00	N	5	-65
101	20240930	2895	2800	2970	2755	9428	26798425	00	0.00	N	2	5
102	20240927	2890	2995	2995	2650	10834	30425255	00	0.00	N	5	-55
103	20240926	2945	2970	2970	2870	957	2801945	00	0.00	N	5	-10
104	20240925	2955	2985	2985	2900	1708	5042830	00	0.00	N	2	15
105	20240924	2940	3050	3050	2810	9280	26326920	00	0.00	N	3	0
106	20240923	2940	2960	2960	2920	3067	8981905	00	0.00	N	5	-20
107	20240920	2960	3075	3075	2940	2447	7221910	00	0.00	N	2	20
108	20240919	2940	3095	3095	2930	5379	15965425	00	0.00	N	5	-20
109	20240913	2960	2960	2960	2905	3522	10322745	00	0.00	N	5	-30
110	20240912	2990	3090	3090	2930	766	2292385	00	0.00	N	5	-5
111	20240911	2995	3040	3040	2950	5806	17238845	00	0.00	N	5	-50
112	20240910	3045	3000	3150	2930	17351	51437535	00	0.00	N	2	75
113	20240909	2970	2970	2970	2870	6293	18436420	00	0.00	N	3	0
114	20240906	2970	2920	3000	2810	6645	19163550	00	0.00	N	2	15
115	20240905	2955	2965	2970	2715	11792	33553015	00	0.00	N	5	-15
116	20240904	2970	3000	3000	2925	3533	10366720	00	0.00	N	5	-25
117	20240903	2995	3000	3100	2910	1980	5905560	00	0.00	N	2	15
118	20240902	2980	3090	3090	2815	3250	9579000	00	0.00	N	5	-15
119	20240830	2995	3095	3095	2935	1687	5051955	00	0.00	N	3	0
120	20240829	2995	3100	3100	2965	5509	16459080	00	0.00	N	2	10
121	20240828	2985	3090	3090	2935	4882	14435670	00	0.00	N	5	-25
122	20240827	3010	3010	3025	2990	4570	13717405	00	0.00	N	3	0
123	20240826	3010	3100	3245	2980	13009	39292625	00	0.00	N	5	-240
124	20240823	3250	2830	3255	2805	16670	51918570	00	0.00	N	2	415
125	20240822	2835	2900	2900	2835	2379	6800650	00	0.00	N	5	-55
126	20240821	2890	2900	2900	2830	766	2188210	00	0.00	N	2	15
127	20240820	2875	2890	2895	2835	784	2236420	00	0.00	N	2	10
128	20240819	2865	2895	2895	2800	2721	7724985	00	0.00	N	2	35
129	20240816	2830	2900	2900	2765	4351	12195325	00	0.00	N	5	-5
130	20240814	2835	2865	2865	2710	19790	54426290	00	0.00	N	2	10
131	20240813	2825	2900	3000	2800	5611	15792850	00	0.00	N	5	-65
132	20240812	2890	2895	2895	2815	833	2371420	00	0.00	N	5	-5
133	20240809	2895	2940	2940	2800	12608	35870410	00	0.00	N	5	-10
134	20240808	2905	2880	3000	2800	5343	15178490	00	0.00	N	2	20
135	20240807	2885	3000	3000	2750	7952	22574080	00	0.00	N	5	-105
136	20240806	2990	2900	3000	2800	8253	24640615	00	0.00	N	2	90
137	20240805	2900	3100	3100	2620	22769	63417660	00	0.00	N	5	-90
138	20240802	2990	3100	3150	2990	4440	13787250	00	0.00	N	3	0
139	20240801	2990	3005	3100	2975	1516	4543705	00	0.00	N	3	0
140	20240731	2990	2995	3050	2900	2656	7932430	00	0.00	N	3	0
141	20240730	2990	3000	3000	2915	3106	9194670	00	0.00	N	2	90
142	20240729	2900	3000	3050	2900	9727	28786675	00	0.00	N	2	10
143	20240726	2890	2900	2945	2800	14250	40968825	00	0.00	N	2	15
144	20240725	2875	3000	3000	2765	3384	9715780	00	0.00	N	5	-25
145	20240724	2900	2900	3175	2880	4700	13909380	00	0.00	N	2	10
146	20240723	2890	2845	2895	2805	6247	17760035	00	0.00	N	2	45
147	20240722	2845	2740	3155	2730	13316	36882200	00	0.00	N	2	100
148	20240719	2745	2795	2795	2565	4954	13045075	00	0.00	N	5	-15
149	20240718	2760	2800	2800	2660	2109	5679965	00	0.00	N	2	60
150	20240717	2700	2840	2840	2700	1630	4452890	00	0.00	N	3	0
151	20240716	2700	2900	2900	2650	4796	12917055	00	0.00	N	5	-175
152	20240715	2875	2900	2900	2800	1595	4539370	00	0.00	N	2	5
153	20240712	2870	3000	3000	2750	481	1343990	00	0.00	N	2	15
154	20240711	2855	2950	2950	2600	4120	11575015	00	0.00	N	5	-25
155	20240710	2880	2815	2900	2815	717	2056750	00	0.00	N	2	60
156	20240709	2820	2950	2950	2725	8658	23893740	00	0.00	N	5	-130
157	20240708	2950	2995	2995	2800	973	2795955	00	0.00	N	5	-40
158	20240705	2990	2980	3000	2980	7324	21895410	00	0.00	N	2	10
159	20240704	2980	3000	3000	2910	3048	8958075	00	0.00	N	5	-15
160	20240703	2995	3095	3095	2710	4198	12380180	00	0.00	N	2	75
161	20240702	2920	3050	3100	2920	5110	15181855	00	0.00	N	5	-30
162	20240701	2950	2700	3070	2700	31243	93136455	00	0.00	N	2	280
163	20240628	2670	2800	2800	2500	9383	24292355	00	0.00	N	2	20
164	20240627	2650	2665	2700	2650	1713	4587800	00	0.00	N	5	-30
165	20240626	2680	2795	2795	2600	2558	6741425	00	0.00	N	5	-95
166	20240625	2775	2940	2940	2600	4725	12671355	00	0.00	N	5	-45
167	20240624	2820	2920	2920	2815	1635	4655930	00	0.00	N	5	-105
168	20240621	2925	2940	2960	2810	1117	3253370	00	0.00	N	5	-5
169	20240620	2930	2985	2985	2850	5892	17255840	00	0.00	N	5	-10
170	20240619	2940	2990	2990	2865	2426	7161410	00	0.00	N	5	-5
171	20240618	2945	2995	2995	2855	4056	11854995	00	0.00	N	3	0
172	20240617	2945	2995	2995	2865	3356	9661195	00	0.00	N	5	-25
173	20240614	2970	3080	3080	2850	5495	16199080	00	0.00	N	5	-25
174	20240613	2995	3100	3100	2910	3359	10045945	00	0.00	N	5	-35
175	20240612	3030	3095	3100	2960	2333	7033835	00	0.00	N	2	5
176	20240611	3025	3195	3195	2900	2394	7175500	00	0.00	N	2	10
177	20240610	3015	3025	3100	3005	4510	13682040	00	0.00	N	2	5
178	20240607	3010	3095	3095	2600	3732	10999525	00	0.00	N	5	-5
179	20240605	3015	3100	3100	2910	2373	7158545	00	0.00	N	3	0
180	20240604	3015	3070	3185	2995	7438	22452235	00	0.00	N	5	-150
181	20240603	3165	3200	3300	3050	2793	8681380	00	0.00	N	5	-35
182	20240531	3200	3295	3295	3000	2135	6604365	00	0.00	N	2	100
183	20240530	3100	3385	3385	2985	8782	27067375	00	0.00	N	3	0
184	20240529	3100	3495	3495	3050	15189	48304860	00	0.00	N	5	-200
185	20240528	3300	3300	3600	3165	22777	75999025	00	0.00	N	2	50
186	20240527	3250	3010	3290	3010	62793	200688260	00	0.00	N	2	240
187	20240524	3010	2700	3010	2700	30027	87669715	00	0.00	N	2	375
188	20240523	2635	2500	2650	2475	12439	31794035	00	0.00	N	2	235
189	20240522	2400	2225	2495	2150	10699	23996970	00	0.00	N	2	120
190	20240521	2280	2000	2305	2000	30120	67781055	00	0.00	N	2	275
191	20240520	2005	2005	2005	1965	4250	8440360	00	0.00	N	2	27
192	20240517	1978	2085	2085	1965	3352	6610982	00	0.00	N	2	8
193	20240516	1970	2000	2000	1947	9249	18186816	00	0.00	N	5	-6
194	20240514	1976	2215	2215	1912	8899	17416147	00	0.00	N	5	-3
195	20240513	1979	2085	2085	1951	6736	13409471	00	0.00	N	5	-4
196	20240510	1983	2090	2090	1950	1870	3673400	00	0.00	N	5	-7
197	20240509	1990	2085	2085	1950	4068	8038918	00	0.00	N	5	-4
198	20240508	1994	1999	1999	1950	998	1955661	00	0.00	N	5	-1
199	20240507	1995	2020	2020	1950	3682	7236006	00	0.00	N	5	-15
200	20240503	2010	2095	2095	1950	503	1007260	00	0.00	N	2	12
201	20240502	1998	2000	2010	1988	3880	7739650	00	0.00	N	5	-7
202	20240430	2005	1940	2030	1910	5737	11154822	00	0.00	N	2	61
203	20240429	1944	1800	1999	1800	4005	7573987	00	0.00	N	2	44
204	20240426	1900	1750	1900	1716	26308	47935017	00	0.00	N	5	-90
205	20240425	1990	1991	1991	1950	663	1299091	00	0.00	N	5	-2
206	20240424	1992	1999	1999	1980	256	510380	00	0.00	N	2	1
207	20240423	1991	2000	2000	1970	606	1208010	00	0.00	N	5	-7
208	20240422	1998	2000	2000	1930	1715	3344835	00	0.00	N	2	21
209	20240419	1977	1811	2180	1811	4464	8260109	00	0.00	N	5	-8
210	20240418	1985	2000	2000	1900	1086	2093317	00	0.00	N	2	25
211	20240417	1960	1999	1999	1900	205	400495	00	0.00	N	2	60
212	20240416	1900	2000	2000	1900	271	519563	00	0.00	N	5	-62
213	20240415	1962	1999	1999	1950	2469	4837774	00	0.00	N	5	-38
214	20240412	2000	1930	2090	1903	853	1641704	00	0.00	N	2	70
215	20240411	1930	2100	2100	1930	1928	3790276	00	0.00	N	5	-100
216	20240409	2030	2100	2100	1950	1796	3528384	00	0.00	N	2	30
217	20240408	2000	2045	2045	1945	2444	4786934	00	0.00	N	5	-45
218	20240405	2045	2090	2090	2000	2158	4370745	00	0.00	N	3	0
219	20240404	2045	2090	2090	2000	3179	6411435	00	0.00	N	5	-40
220	20240403	2085	2095	2095	1980	7149	14695295	00	0.00	N	2	65
221	20240402	2020	1999	2095	1995	4656	9335187	00	0.00	N	2	21
222	20240401	1999	1999	2000	1975	2188	4347515	00	0.00	N	2	20
223	20240329	1979	1900	2050	1800	1036	1999407	00	0.00	N	2	159
224	20240328	1820	1850	1899	1723	6944	12188302	00	0.00	N	5	-80
225	20240327	1900	1824	1989	1721	8700	15373302	00	0.00	N	2	76
226	20240326	1824	1895	1895	1800	5342	9777333	00	0.00	N	5	-73
227	20240325	1897	1998	1999	1813	6412	11915261	00	0.00	N	5	-32
228	20240322	1929	1910	1979	1890	5104	9764079	00	0.00	N	5	-50
229	20240321	1979	2095	2095	1920	5506	10701641	00	0.00	N	5	-41
230	20240320	2020	2100	2100	1920	3382	6795498	00	0.00	N	5	-65
231	20240319	2085	2090	2090	1932	1043	2111543	00	0.00	N	2	40
232	20240318	2045	2200	2240	1900	6374	12941192	00	0.00	N	5	-70
233	20240315	2115	2060	2195	2030	3777	7880195	00	0.00	N	5	-55
234	20240314	2170	2300	2350	2040	6644	14217125	00	0.00	N	5	-80
235	20240313	2250	2385	2385	2070	4594	10037345	00	0.00	N	5	-5
236	20240312	2255	2290	2300	2135	1444	3110710	00	0.00	N	2	125
237	20240311	2130	2300	2490	2120	26058	57667805	00	0.00	N	5	-355
238	20240308	2485	2895	2895	2480	6102	15406520	00	0.00	N	5	-340
239	20240307	2825	2480	2895	2480	1189	3068010	00	0.00	N	5	-60
240	20240306	2885	2700	2885	2600	829	2301745	00	0.00	N	2	105
241	20240305	2780	2900	2900	2705	1780	4913265	00	0.00	N	5	-20
242	20240304	2800	2800	2995	2720	4329	12538750	00	0.00	N	2	80
243	20240229	2720	2995	2995	2600	3440	9224390	00	0.00	N	5	-180
244	20240228	2900	3100	3100	2805	2771	8100980	00	0.00	N	5	-50
245	20240227	2950	3005	3190	2950	3178	9615405	00	0.00	N	5	-115
246	20240226	3065	3470	3470	2950	8669	26549795	00	0.00	N	5	-405
247	20240223	3470	3600	3600	3095	1620	5304665	00	0.00	N	5	-5
248	20240222	3475	3600	3600	3400	734	2535105	00	0.00	N	2	35
249	20240221	3440	3560	3560	3305	1548	5274825	00	0.00	N	2	40
250	20240220	3400	3650	3650	3395	3631	12773940	00	0.00	N	5	-20
251	20240219	3420	3150	3440	3150	13149	45087115	00	0.00	N	2	425
252	20240216	2995	2700	3000	2700	5844	17355440	00	0.00	N	2	345
253	20240215	2650	2600	2780	2500	1925	4955015	00	0.00	N	2	230
254	20240214	2420	2395	2425	2200	3350	7932915	01	-49.94	N	2	305
255	20240213	2115	2282	2282	2034	15847	33455060	00	0.00	N	5	-167
256	20240208	2282	2553	2553	2190	24231	57398325	00	0.00	N	5	-190
257	20240207	2472	2548	2548	2435	13402	33068155	00	0.00	N	5	-2
258	20240206	2475	2352	2773	2352	24047	62047630	00	0.00	N	2	57
259	20240205	2417	2152	2417	2127	24774	57942715	00	0.00	N	1	315
260	20240202	2102	2052	2102	2052	3557	7441330	00	0.00	N	2	57
261	20240201	2044	2044	2052	1919	13683	27110975	00	0.00	N	2	95
262	20240131	1949	2052	2052	1879	8030	15705500	00	0.00	N	5	-10
263	20240130	1959	1877	2152	1869	7161	13909200	00	0.00	N	2	82
264	20240129	1877	1744	1877	1744	13204	23634055	00	0.00	N	2	185
265	20240126	1692	1651	1732	1651	5221	8787500	00	0.00	N	2	50
266	20240125	1641	1551	1651	1551	363	597220	00	0.00	N	5	-2
267	20240124	1644	1651	1651	1514	2588	4129500	00	0.00	N	2	2
268	20240123	1641	1646	1646	1506	2105	3310945	00	0.00	N	2	25
269	20240122	1616	1649	1649	1504	2187	3464935	00	0.00	N	5	-5
270	20240119	1621	1516	1651	1516	305	488520	00	0.00	N	5	-2
271	20240118	1624	1626	1626	1411	7756	11968455	00	0.00	N	2	17
272	20240117	1606	1586	1634	1559	757	1185590	00	0.00	N	2	20
273	20240116	1586	1601	1692	1561	1322	2081985	00	0.00	N	2	20
274	20240115	1566	1601	1694	1566	4674	7462930	00	0.00	N	5	-105
275	20240112	1671	1669	1674	1606	1094	1787775	00	0.00	N	5	-2
276	20240111	1674	1749	1749	1596	3314	5325595	00	0.00	N	5	-17
277	20240110	1692	1742	1742	1651	113	190780	00	0.00	N	2	50
278	20240109	1641	1606	1722	1601	3190	5218220	00	0.00	N	5	-20
279	20240108	1661	1737	1737	1614	311	520670	00	0.00	N	5	-15
280	20240105	1676	1649	1694	1641	3753	6281365	00	0.00	N	2	25
281	20240104	1651	1739	1739	1616	10020	16618060	00	0.00	N	5	-15
282	20240103	1666	1752	1752	1606	11254	18246210	00	0.00	N	5	-22
283	20240102	1689	1681	1699	1624	2540	4277040	00	0.00	N	2	5
284	20231228	1684	1686	1686	1609	7610	12728185	00	0.00	N	5	-10
285	20231227	1694	1697	1752	1659	4492	7753250	00	0.00	N	5	-2
286	20231226	1697	1664	1739	1601	3753	6142735	00	0.00	N	5	-5
287	20231222	1702	1752	1752	1659	4954	8323585	00	0.00	N	5	-20
288	20231221	1722	1752	1752	1651	1314	2209230	00	0.00	N	2	22
289	20231220	1699	1747	1747	1651	1376	2311880	00	0.00	N	2	22
290	20231219	1676	1802	1802	1651	9694	16255070	00	0.00	N	5	-50
291	20231218	1727	1799	1799	1679	7626	13026680	00	0.00	N	5	-7
292	20231215	1734	1849	1849	1702	5745	9939825	00	0.00	N	5	-52
293	20231214	1787	1839	1839	1727	3533	6204590	00	0.00	N	3	0
294	20231213	1787	1852	1852	1752	6845	12063890	00	0.00	N	5	-60
295	20231212	1847	1894	1894	1719	3348	5993725	00	0.00	N	3	0
296	20231211	1847	1894	1894	1762	245	440845	00	0.00	N	2	45
297	20231208	1802	1839	1902	1737	251	454415	00	0.00	N	5	-40
298	20231207	1842	1852	1852	1702	7249	12867140	00	0.00	N	5	-2
299	20231206	1844	1852	1852	1737	5801	10566960	00	0.00	N	2	25
300	20231205	1819	1616	1827	1616	2361	3981350	00	0.00	N	2	25
301	20231204	1794	1719	1852	1634	6414	11314620	00	0.00	N	2	117
302	20231201	1676	1759	1759	1676	4288	7243260	00	0.00	N	5	-82
303	20231130	1759	1852	1852	1702	5159	9004780	00	0.00	N	5	-57
304	20231129	1817	1849	1849	1704	5291	9242315	00	0.00	N	5	-2
305	20231128	1819	1842	1842	1659	6670	11618195	00	0.00	N	2	67
306	20231127	1752	1702	1852	1636	4934	8414195	00	0.00	N	2	135
307	20231124	1616	1702	1749	1616	3048	5023180	00	0.00	N	5	-130
308	20231123	1747	1752	1752	1636	387	675255	00	0.00	N	2	15
309	20231122	1732	1752	1752	1596	12209	19869860	00	0.00	N	5	-15
310	20231121	1747	1651	1789	1636	549	946875	00	0.00	N	2	12
311	20231120	1734	1654	1749	1654	5097	8454855	00	0.00	N	5	-15
312	20231117	1749	1752	1752	1621	1016	1747215	00	0.00	N	2	30
313	20231116	1719	1604	1747	1604	1789	3015265	00	0.00	N	2	37
314	20231115	1681	1626	1727	1551	6827	11282550	00	0.00	N	5	-15
315	20231114	1697	1794	1794	1651	3895	6536810	00	0.00	N	2	5
316	20231113	1692	1686	1802	1669	2712	4591210	00	0.00	N	5	-95
317	20231110	1787	1669	1797	1669	159	285060	00	0.00	N	2	25
318	20231109	1762	1787	1787	1666	3699	6393805	00	0.00	N	5	-25
319	20231108	1787	1792	1847	1729	3058	5343785	00	0.00	N	5	-5
320	20231107	3580	3570	3685	3460	1184	4227570	00	0.00	N	2	10
321	20231106	3570	3600	3675	3515	3292	11714115	00	0.00	N	5	-30
322	20231103	3600	3800	3800	3500	2368	8529860	00	0.00	N	5	-145
323	20231102	3745	3800	3900	3540	1249	4504880	00	0.00	N	2	30
324	20231101	3715	3780	3780	3510	1449	5200365	00	0.00	N	5	-60
325	20231031	3775	3840	4375	3620	2085	7637175	00	0.00	N	5	-65
326	20231030	3840	3900	3900	3610	685	2486240	00	0.00	N	2	140
327	20231027	3700	3895	3895	3630	38	141300	00	0.00	N	5	-80
328	20231026	3780	3980	3980	3700	269	1035680	00	0.00	N	5	-75
329	20231025	3855	4090	4090	3720	3891	14632270	00	0.00	N	5	-270
330	20231024	4125	3600	4140	3590	4895	18974350	00	0.00	N	2	525
331	20231023	3600	3585	3600	3405	4027	14400715	00	0.00	N	2	90
332	20231020	3510	3900	3900	3220	3808	13175000	00	0.00	N	5	-225
333	20231019	3735	3660	3810	3625	1189	4452030	00	0.00	N	5	-75
334	20231018	3810	3835	3835	3655	484	1848855	00	0.00	N	5	-25
335	20231017	3835	3800	3900	3750	3074	11598520	00	0.00	N	2	35
336	20231016	3800	3900	4200	3700	7878	30041960	00	0.00	N	5	-170
337	20231013	3970	3915	4050	3905	3918	15413380	00	0.00	N	5	-80
338	20231012	4050	4100	4180	3995	7411	29736480	00	0.00	N	5	-235
339	20231011	4285	4200	4305	4000	8687	36145775	00	0.00	N	5	-20
340	20231010	4305	4220	4420	4220	2411	10228970	00	0.00	N	5	-120
341	20231006	4425	4200	4475	4200	549	2394050	00	0.00	N	2	5
342	20231005	4420	4450	4450	4200	5188	22867130	00	0.00	N	5	-30
343	20231004	4450	4475	4475	4250	976	4255795	00	0.00	N	5	-30
344	20230927	4480	4205	4495	4205	3863	16983585	00	0.00	N	2	55
345	20230926	4425	4250	4440	4250	2112	9256685	00	0.00	N	5	-15
346	20230925	4440	4490	4490	3725	4910	20532550	00	0.00	N	2	60
347	20230922	4380	4390	4390	4245	580	2539540	00	0.00	N	5	-15
348	20230921	4395	4335	4470	4300	1659	7184805	00	0.00	N	5	-95
349	20230920	4490	4500	4500	4410	3293	14754920	00	0.00	N	5	-10
350	20230919	4500	4590	4590	4310	9763	43373320	00	0.00	N	5	-15
351	20230918	4515	4635	4635	4350	2180	9635695	00	0.00	N	5	-100
352	20230915	4615	4590	4800	4500	3152	14515280	00	0.00	N	2	45
353	20230914	4570	4305	4575	4305	3756	16888205	00	0.00	N	2	5
354	20230913	4565	4875	4875	4330	385	1706330	00	0.00	N	2	15
355	20230912	4550	4575	4580	4300	629	2770405	00	0.00	N	2	30
356	20230911	4520	4590	4590	4310	521	2320410	00	0.00	N	5	-20
357	20230908	4540	4305	4590	4305	2347	10328035	00	0.00	N	5	-40
358	20230907	4580	4310	4600	4300	10402	46514030	00	0.00	N	2	30
359	20230906	4550	4500	4600	4410	4847	21911840	00	0.00	N	5	-50
360	20230905	4600	4500	4650	4205	5318	24137540	00	0.00	N	2	110
361	20230904	4490	4390	4490	4200	2538	11229540	00	0.00	N	2	100
362	20230901	4390	4600	4600	4320	2017	8954065	00	0.00	N	5	-155
363	20230831	4545	4380	4580	4380	10178	46046265	00	0.00	N	2	160
364	20230830	4385	4075	4450	4075	12377	53235675	00	0.00	N	2	310
365	20230829	4075	4100	4185	3900	11971	47502915	00	0.00	N	2	30
366	20230828	4045	4145	4145	3900	9873	39214290	00	0.00	N	2	50
367	20230825	3995	4340	4395	3750	66149	259508065	00	0.00	N	5	-345
368	20230824	4340	4305	4600	4260	17241	74246550	00	0.00	N	5	-195
369	20230823	4535	4585	4585	4310	7911	34908290	00	0.00	N	5	-50
370	20230822	4585	4700	4700	4500	1668	7608330	00	0.00	N	5	-35
371	20230821	4620	4900	5080	4155	13193	59751510	00	0.00	N	5	-265
372	20230818	4885	5060	5060	4880	1685	8264850	00	0.00	N	5	-100
373	20230817	4985	4610	5000	4610	3688	18011755	00	0.00	N	2	180
374	20230816	4805	4795	5050	4625	5585	26660395	00	0.00	N	5	-10
375	20230814	4815	5090	5090	4805	6681	32465945	00	0.00	N	5	-295
376	20230811	5110	5100	5200	5000	6147	31524700	00	0.00	N	2	50
377	20230810	5060	5100	5190	4810	8598	42338935	00	0.00	N	2	10
378	20230809	5050	5050	5050	4800	4629	23068500	00	0.00	N	3	0
379	20230808	5050	4800	5050	4760	24450	121832880	00	0.00	N	2	355
380	20230807	4695	4595	4700	4500	12125	56369710	00	0.00	N	2	110
381	20230804	4585	4480	4610	4420	4971	22430005	00	0.00	N	2	165
382	20230803	4420	4390	4500	4100	23585	101478570	00	0.00	N	2	30
383	20230802	4390	4305	4700	4100	32086	135321960	00	0.00	N	5	-25
384	20230801	4415	4615	4745	4210	23066	102133235	00	0.00	N	5	-235
385	20230731	4650	5480	5480	4650	49084	238646160	00	0.00	N	5	-500
386	20230728	5150	5000	5530	4815	78886	405331380	00	0.00	N	2	335
387	20230727	4815	4195	5400	4195	503753	2160422415	00	0.00	N	5	-115
388	20230726	4930	4930	4930	4930	6329	31201970	00	0.00	N	4	-870
389	20230725	5800	5800	5800	5800	8120	47096000	00	0.00	N	4	-1020
390	20230724	6820	6820	6820	6820	2532	17268240	00	0.00	N	4	-1200
391	20230721	8020	8020	8020	8020	2495	20009900	00	0.00	N	4	-1410
392	20230720	9430	9430	9430	9430	2708	25536440	00	0.00	N	4	-1660
393	20230719	11090	11090	11090	11090	4036	44759240	00	0.00	N	4	-1950
394	20230718	13040	13040	13040	13040	64099	835850960	00	0.00	N	5	-2290
395	20230717	15330	16500	16500	12200	269525	3782039270	00	0.00	N	2	980
396	20230714	14350	13000	14350	11050	98149	1314464460	00	0.00	N	2	1360
397	20230713	12990	11970	14400	11130	63974	769973000	00	0.00	N	5	-100
398	20230712	13090	14940	15400	13090	65096	903045990	00	0.00	N	5	-2300
399	20230711	15390	15130	15400	15110	22189	339066540	00	0.00	N	2	240
400	20230710	15150	14860	15290	14860	19497	293232690	00	0.00	N	2	260
401	20230707	14890	15320	15320	13090	39017	565504170	00	0.00	N	5	-490
402	20230706	15380	15690	15970	14860	27667	422148470	00	0.00	N	5	-300
403	20230705	15680	15900	17000	15520	41657	676069480	00	0.00	N	5	-220
404	20230704	15900	15100	15990	14560	71349	1091734170	00	0.00	N	2	1580
405	20230703	14320	13000	14500	13000	70712	1002033200	00	0.00	N	2	1620
406	20230630	12700	12890	13200	12210	83300	1078663420	00	0.00	N	2	1170
407	20230629	11530	8530	11530	8530	96072	938916220	00	0.00	N	1	1500
408	20230628	10030	10700	10700	10030	24443	247043690	00	0.00	N	5	-1770
409	20230627	11800	13460	13850	11800	77410	967097890	00	0.00	N	5	-2080
410	20230626	13880	14450	14490	13750	11214	158532820	00	0.00	N	5	-200
411	20230623	14080	13500	14130	13400	9026	125050100	00	0.00	N	2	640
412	20230622	13440	13470	13480	13160	5474	72962630	00	0.00	N	2	180
413	20230621	13260	13490	13750	13050	28579	380258550	00	0.00	N	5	-270
414	20230620	13530	13560	13820	12870	29554	392616280	00	0.00	N	5	-1140
415	20230619	14670	15480	15890	14580	22574	339707310	00	0.00	N	5	-330
416	20230616	15000	14290	15310	14000	26349	390295800	00	0.00	N	2	1080
417	20230615	13920	13750	14350	13660	9120	125984240	00	0.00	N	2	190
418	20230614	13730	14480	14480	13710	11319	157221370	00	0.00	N	5	-470
419	20230613	14200	14900	14900	14000	15394	218531760	00	0.00	N	5	-390
420	20230612	14590	14880	14880	14400	21442	312460050	00	0.00	N	2	40
421	20230609	14550	14390	14860	14000	11165	158572040	00	0.00	N	2	230
422	20230608	14320	15000	15000	14190	8114	118114010	00	0.00	N	5	-650
423	20230607	14970	15500	15500	14830	11967	179455100	00	0.00	N	5	-390
424	20230605	15360	16930	16930	14920	51156	801411740	00	0.00	N	2	630
425	20230602	14730	15980	15980	14250	46022	681922240	00	0.00	N	5	-770
426	20230601	15500	14990	15500	14900	29376	445707120	00	0.00	N	2	510
427	20230531	14990	14600	15200	14600	32385	483737070	00	0.00	N	2	90
428	20230530	14900	15200	15200	14720	15662	234025830	00	0.00	N	5	-150
429	20230526	15050	14690	15090	14690	10416	155679490	00	0.00	N	2	50
430	20230525	15000	15000	15740	14920	6310	95236880	00	0.00	N	3	0
431	20230524	15000	15040	15040	14610	1608	24039870	00	0.00	N	2	260
432	20230523	14740	15380	15380	14560	6965	103194270	00	0.00	N	5	-70
433	20230522	14810	15380	15380	14500	5188	76258110	00	0.00	N	5	-190
434	20230519	15000	15000	15000	14570	3586	53560890	00	0.00	N	2	10
435	20230518	14990	15490	15490	14500	2812	41433790	00	0.00	N	5	-90
436	20230517	15080	15900	15900	14830	1281	19159430	00	0.00	N	5	-20
437	20230516	15100	15500	15500	14700	1914	28723350	00	0.00	N	2	10
438	20230515	15090	15500	15920	14730	1147	17519860	00	0.00	N	5	-200
439	20230512	15290	14630	15680	14300	6127	93033650	00	0.00	N	2	360
440	20230511	14930	15490	15490	14560	1552	22942250	00	0.00	N	2	20
441	20230510	14910	15330	15330	14900	3447	51803210	00	0.00	N	5	-420
442	20230509	15330	15310	15870	15210	5671	87128440	00	0.00	N	5	-70
443	20230508	15400	16000	16000	15150	3275	50315860	00	0.00	N	5	-100
444	20230504	15500	15450	15830	15200	1121	17309720	00	0.00	N	2	50
445	20230503	15450	15960	15960	15340	815	12821690	00	0.00	N	5	-80
446	20230502	15530	15610	15610	15400	244	3771680	00	0.00	N	5	-80
447	20230428	15610	15630	15630	15010	6528	98676750	00	0.00	N	5	-20
448	20230427	15630	15490	15900	13170	13103	189245950	00	0.00	N	2	140
449	20230426	15490	15970	15970	15400	3169	49179030	00	0.00	N	5	-10
450	20230425	15500	15860	16000	15500	7573	118556220	00	0.00	N	5	-360
451	20230424	15860	16490	16490	15710	4998	79915040	00	0.00	N	5	-100
452	20230421	15960	16500	16500	15640	2358	37616090	00	0.00	N	5	-40
453	20230420	16000	16490	16490	15820	10784	172480200	00	0.00	N	5	-300
454	20230419	16300	16400	16400	15810	4011	65214730	00	0.00	N	2	100
455	20230418	16200	15990	16500	15620	5917	94954140	00	0.00	N	2	210
456	20230417	15990	16190	16960	15500	8970	141884760	00	0.00	N	5	-200
457	20230414	16190	17000	17210	16010	2832	45778760	00	0.00	N	5	-310
458	20230413	16500	17320	17320	16230	4233	69561640	00	0.00	N	5	-190
459	20230412	16690	17340	17340	16510	8054	135210770	00	0.00	N	5	-500
460	20230411	17190	17300	17490	17000	4369	74833170	00	0.00	N	5	-110
461	20230410	17300	17870	17870	16810	2188	37388590	00	0.00	N	5	-50
462	20230407	17350	17500	17500	17000	1322	22873500	00	0.00	N	2	190
463	20230406	17160	17950	17950	17000	5064	86549360	00	0.00	N	2	120
464	20230405	17040	18000	18070	17040	4273	74315830	00	0.00	N	5	-360
465	20230404	17400	18380	18380	17400	7339	129493690	00	0.00	N	5	-580
466	20230403	17980	18000	18380	17710	2812	50422390	00	0.00	N	5	-10
467	20230331	17990	18300	18460	17500	6194	111538720	00	0.00	N	5	-470
468	20230330	18460	18290	18700	18290	6256	114997580	00	0.00	N	2	170
469	20230329	18290	18480	18480	17810	3652	66393340	00	0.00	N	2	10
470	20230328	18280	17190	19760	16820	15130	279377680	00	0.00	N	2	1090
471	20230327	17190	17290	17290	16820	4217	71927710	00	0.00	N	5	-100
472	20230324	17290	17430	17430	16900	10333	175997520	00	0.00	N	5	-210
473	20230323	17500	17940	17940	17500	5316	93728450	00	0.00	N	5	-230
474	20230322	17730	17880	17880	17600	2728	48371120	00	0.00	N	2	90
475	20230321	17640	17950	17950	17500	6213	110080880	00	0.00	N	2	90
476	20230320	17550	16670	18000	16300	14250	241730620	00	0.00	N	2	1100
477	20230317	16450	16200	16680	16200	2949	48333160	00	0.00	N	5	-10
478	20230316	16460	16550	16570	16060	5632	91289590	00	0.00	N	3	0
479	20230315	16460	16460	16690	16200	13228	216659590	00	0.00	N	2	80
480	20230314	16380	16170	16490	16000	8716	141017070	00	0.00	N	2	210
481	20230313	16170	16450	16480	16000	4223	68652640	00	0.00	N	2	250
482	20230310	15920	16500	16500	15550	6013	95639970	00	0.00	N	5	-90
483	20230309	16010	16340	16340	15900	5075	81234410	00	0.00	N	5	-80
484	20230308	16090	16590	16600	15900	6792	109793560	00	0.00	N	2	80
485	20230307	16010	16400	16400	15710	17894	284938820	00	0.00	N	5	-390
486	20230306	16400	17150	17390	16060	72573	1218847300	00	0.00	N	5	-2490
487	20230303	18890	18500	19440	18300	24477	462782580	00	0.00	N	2	790
488	20230302	18100	17610	18860	17150	50421	907208590	00	0.00	N	5	-1390
489	20230228	19490	18170	19500	17100	20675	375194840	00	0.00	N	2	1310
490	20230227	18180	20000	20050	18020	71024	1334319050	00	0.00	N	5	-1820
491	20230224	20000	20850	21400	19950	25294	517546710	00	0.00	N	5	-750
492	20230223	20750	21800	21800	20300	23194	484303750	00	0.00	N	5	-900
493	20230222	21650	22200	22200	21400	26131	565116500	00	0.00	N	3	0
494	20230221	21650	21400	22200	20550	62780	1351243700	00	0.00	N	2	2280
495	20230220	19370	19370	19370	19010	31494	610015860	00	0.00	N	1	2520
496	20230217	16850	15600	16980	15600	14535	239093460	00	0.00	N	2	1350
497	20230216	15500	16790	16790	15230	11212	174825490	00	0.00	N	5	-100
498	20230215	15600	15890	15990	15400	34566	540131520	00	0.00	N	2	200
499	20230214	15400	16500	16600	15200	25103	399471260	00	0.00	N	5	-600
500	20230213	16000	17520	17520	15270	43746	698467340	00	0.00	N	2	760
501	20230210	15240	15100	15800	15030	75842	1176386450	00	0.00	N	2	840
502	20230209	14400	13250	15200	13200	63797	899967140	00	0.00	N	2	1180
503	20230208	13220	11700	13220	11550	99426	1288072470	00	0.00	N	1	1720
504	20230207	11500	11520	11530	11260	1685	19379670	00	0.00	N	5	-20
505	20230206	11520	12100	12100	11510	4138	48378670	00	0.00	N	5	-320
506	20230203	11840	11700	12000	11600	3088	36726010	00	0.00	N	2	320
507	20230202	11520	11770	11960	11440	2207	25929990	00	0.00	N	5	-260
508	20230201	11780	12000	12000	10120	7208	79836890	00	0.00	N	5	-120
509	20230131	11900	12300	12300	11560	13412	158248040	00	0.00	N	5	-100
510	20230130	12000	11800	12290	11500	14348	172210490	00	0.00	N	2	530
511	20230127	11470	11070	11470	11040	2596	29108800	00	0.00	N	2	560
512	20230126	10910	10780	11070	10530	6864	74956150	00	0.00	N	2	150
513	20230125	10760	10740	10770	10310	893	9526090	00	0.00	N	2	10
514	20230120	10750	10650	10800	10250	921	9593150	00	0.00	N	2	350
515	20230119	10400	10850	10850	10300	722	7463250	00	0.00	N	5	-200
516	20230118	10600	10950	10950	10250	683	7130900	00	0.00	N	5	-50
517	20230117	10650	10900	10900	10200	2690	28071950	00	0.00	N	2	100
518	20230116	10550	11900	11900	10450	2074	22232300	00	0.00	N	5	-550
519	20230113	11100	11400	12200	11100	525	5878600	00	0.00	N	5	-200
520	20230112	11300	11300	11300	11300	65	734500	00	0.00	N	3	0
521	20230111	11300	11400	11400	11300	198	2247050	00	0.00	N	5	-50
522	20230110	11350	11350	11350	11200	27	303700	00	0.00	N	3	0
523	20230109	11350	11350	11350	11200	268	3021150	00	0.00	N	2	150
524	20230106	11200	11250	11250	10850	1333	14618900	00	0.00	N	3	0
525	20230105	11200	11300	11300	10900	72	794000	00	0.00	N	2	50
526	20230104	11150	11300	11300	10550	4473	48839150	00	0.00	N	2	300
527	20230103	10850	11150	11200	10850	1670	18397000	00	0.00	N	5	-300
528	20230102	11150	11300	11300	11000	3386	37372900	00	0.00	N	5	-150
529	20221229	11300	12000	12000	11150	1358	15402900	00	0.00	N	5	-250
530	20221228	11550	12000	12000	11000	76	892700	00	0.00	N	2	150
531	20221227	11400	10900	11500	10900	4985	56622000	00	0.00	N	2	100
532	20221226	11300	11800	11800	10900	8150	91776400	00	0.00	N	2	100
533	20221223	11200	12050	12050	10450	23494	256084250	00	0.00	N	5	-1000
534	20221222	12200	12500	12850	12000	1938	23363700	00	0.00	N	2	250
535	20221221	11950	12000	12450	11500	2680	31646850	00	0.00	N	2	200
536	20221220	11750	10400	11850	10400	3446	38544600	00	0.00	N	2	1350
537	20221219	10400	11850	11850	10000	13559	143090300	00	0.00	N	5	-850
538	20221216	11250	12700	12700	11000	18571	218919300	00	0.00	N	5	-1350
539	20221215	12600	12650	12700	12600	1551	19563900	00	0.00	N	5	-150
540	20221214	12750	12700	12750	12400	4879	61579250	00	0.00	N	2	400
541	20221213	12350	12450	12550	12200	1295	16017900	00	0.00	N	5	-150
542	20221212	12500	12700	12700	12500	12	150350	00	0.00	N	2	200
543	20221209	12300	12650	12650	12200	3340	41405550	00	0.00	N	5	-350
544	20221208	12650	12750	12850	12500	6098	77506450	00	0.00	N	2	200
545	20221207	12450	12450	12650	12400	1231	15388900	00	0.00	N	5	-50
546	20221206	12500	12450	12500	12400	495	6157100	00	0.00	N	3	0
547	20221205	12500	12700	12700	12250	676	8355100	00	0.00	N	2	100
548	20221202	12400	12450	12550	12300	1619	20177700	00	0.00	N	5	-100
549	20221201	12500	12050	12650	12050	2070	25648600	00	0.00	N	2	450
550	20221130	12050	11450	12750	11450	10290	127208150	00	0.00	N	2	950
551	20221129	11100	11300	11300	11050	26	288200	00	0.00	N	5	-100
552	20221128	11200	11950	11950	10850	659	7280100	00	0.00	N	5	-500
553	20221125	11700	11850	11850	11700	23	269400	00	0.00	N	5	-100
554	20221124	11800	11900	11900	11700	260	3059000	00	0.00	N	5	-150
555	20221123	11950	12400	12400	10300	2054	23803350	00	0.00	N	3	0
556	20221122	11950	11950	11950	11950	109	1302550	00	0.00	N	3	0
557	20221121	11950	11950	12100	11700	1824	21769200	00	0.00	N	5	-150
558	20221118	12100	12450	12450	11900	1770	21180200	00	0.00	N	2	150
559	20221117	11950	11950	12550	11700	3704	45094450	00	0.00	N	2	200
560	20221116	11750	10850	11750	10850	4837	55585050	00	0.00	N	2	1000
561	20221115	10750	10700	10800	10450	3533	37782350	00	0.00	N	2	250
562	20221114	10500	10700	10700	10400	646	6832850	00	0.00	N	5	-150
563	20221111	10650	10500	10700	10450	1490	15777800	00	0.00	N	2	200
564	20221110	10450	10300	10450	10250	1950	20237350	00	0.00	N	2	100
565	20221109	10350	10400	10400	10150	1233	12633200	00	0.00	N	2	200
566	20221108	10150	10200	10200	10050	1223	12378900	00	0.00	N	5	-50
567	20221107	10200	10200	10200	10100	1408	14323950	00	0.00	N	5	-100
568	20221104	10300	10400	10500	9990	2269	23125890	00	0.00	N	2	100
569	20221103	10200	10000	10500	9900	10365	104488040	00	0.00	N	2	350
570	20221102	9850	9790	9850	9690	5484	53508250	00	0.00	N	2	220
571	20221101	9630	9770	9770	9530	1831	17593410	00	0.00	N	5	-40
572	20221031	9670	9790	9790	9500	3449	33289110	00	0.00	N	2	20
573	20221028	9650	9870	9870	9500	3509	33607280	00	0.00	N	5	-160
574	20221027	9810	9850	9900	9610	2786	27228190	00	0.00	N	5	-40
575	20221026	9850	10100	10100	9690	1667	16290900	00	0.00	N	5	-90
576	20221025	9940	9870	10250	9610	9548	94374470	00	0.00	N	2	110
577	20221024	9830	10300	10300	9490	2752	26610860	00	0.00	N	2	30
578	20221021	9800	10300	10300	9690	453	4554100	00	0.00	N	5	-400
579	20221020	10200	10300	10300	10000	104	1041100	00	0.00	N	2	50
580	20221019	10150	10350	10350	10000	2106	21290650	00	0.00	N	5	-250
581	20221018	10400	10500	10650	10200	1773	18692850	00	0.00	N	3	0
582	20221017	10400	10400	10400	10200	206	2141550	00	0.00	N	3	0
583	20221014	10400	10200	10450	10100	304	3135850	00	0.00	N	2	200
584	20221013	10200	10250	10250	10000	446	4462300	00	0.00	N	5	-200
585	20221012	10400	10000	10500	9900	349	3484900	00	0.00	N	2	400
586	20221011	10000	10450	10500	9800	2411	23961750	00	0.00	N	5	-200
587	20221007	10200	10600	10750	10200	4257	44058100	00	0.00	N	5	-450
588	20221006	10650	10700	11000	10300	3830	39946200	00	0.00	N	5	-700
589	20221005	11350	11150	11350	10600	579	6299700	00	0.00	N	2	300
590	20221004	11050	11500	11500	10300	2685	28482900	00	0.00	N	5	-350
591	20220930	11400	11000	11450	10700	68	764350	00	0.00	N	2	450
592	20220929	10950	10200	11100	10200	402	4229900	00	0.00	N	3	0
593	20220928	10950	10900	11900	10200	243	2684200	00	0.00	N	2	600
594	20220927	10350	10600	10600	10050	326	3421550	00	0.00	N	5	-500
595	20220926	10850	11450	11450	10500	190	2124350	00	0.00	N	5	-650
596	20220923	11500	11500	11950	10300	977	11019650	00	0.00	N	2	300
597	20220922	11200	10550	11200	9900	1303	13362680	00	0.00	N	2	700
598	20220921	10500	9990	10500	9800	1960	19774830	00	0.00	N	2	550
599	20220920	9950	9990	9990	9510	1980	19485560	00	0.00	N	2	130
600	20220919	9820	10650	10650	9250	12261	120258360	00	0.00	N	5	-730
601	20220916	10550	11000	11000	10450	2700	28582800	00	0.00	N	5	-400
602	20220915	10950	11000	11000	10600	205	2231350	00	0.00	N	2	100
603	20220914	10850	11000	11000	10300	2442	26001950	00	0.00	N	5	-150
604	20220913	11000	11050	11100	10750	789	8666500	00	0.00	N	5	-100
605	20220908	11100	11000	11100	10800	399	4371350	00	0.00	N	2	100
606	20220907	11000	11300	11300	10100	3518	37765950	00	0.00	N	5	-150
607	20220906	11150	11200	11250	11100	757	8449700	00	0.00	N	2	50
608	20220905	11100	11450	11450	11000	1693	18911900	00	0.00	N	5	-100
609	20220902	11200	11400	11400	10600	4200	45966650	00	0.00	N	5	-50
610	20220901	11250	12000	12300	10850	17194	191487400	00	0.00	N	5	-700
611	20220831	11950	12000	12100	11600	264	3131650	00	0.00	N	2	50
612	20220830	11900	11850	11900	11500	811	9563650	00	0.00	N	2	150
613	20220829	11750	11800	11800	11400	2029	23366750	00	0.00	N	5	-50
614	20220826	11800	11800	11800	11600	1525	17945300	00	0.00	N	5	-50
615	20220825	11850	11800	11850	11650	943	11074650	00	0.00	N	2	150
616	20220824	11700	11500	11700	11450	968	11202100	00	0.00	N	2	200
617	20220823	11500	11650	11700	11300	1881	21870600	00	0.00	N	5	-100
618	20220822	11600	11700	11700	11600	452	5244950	00	0.00	N	5	-100
619	20220819	11700	11850	11850	11400	1010	11652450	00	0.00	N	2	200
620	20220818	11500	11900	11900	11150	2328	26472200	00	0.00	N	5	-350
621	20220817	11850	11900	11900	11200	1833	21077150	00	0.00	N	5	-50
622	20220816	11900	12450	12450	11700	2854	34529050	00	0.00	N	5	-50
623	20220812	11950	11700	12400	11700	484	5728450	00	0.00	N	5	-350
624	20220811	12300	11950	12900	11950	582	7214050	00	0.00	N	2	600
625	20220810	11700	12000	12250	11550	217	2569800	00	0.00	N	5	-250
626	20220809	11950	12000	12200	11500	673	8010000	00	0.00	N	2	50
627	20220808	11900	11950	11950	11850	494	5870350	00	0.00	N	2	200
628	20220805	11700	11950	12000	11700	762	8946400	00	0.00	N	5	-250
629	20220804	11950	12200	12200	11950	341	4105800	00	0.00	N	5	-250
630	20220803	12200	12300	13000	11500	3471	41582000	00	0.00	N	2	200
631	20220802	12000	11900	12250	11550	4442	52686350	00	0.00	N	3	0
632	20220801	12000	11900	12100	11900	2628	31385900	00	0.00	N	2	100
633	20220729	11900	12100	12100	11650	742	8863300	00	0.00	N	3	0
634	20220728	11900	11700	11950	11500	2050	23841750	00	0.00	N	2	500
635	20220727	11400	11350	11450	11350	398	4532500	00	0.00	N	2	150
636	20220726	11250	11150	11300	10950	1368	15232400	00	0.00	N	2	300
637	20220725	10950	10950	11050	10700	123	1326950	00	0.00	N	2	100
638	20220722	10850	10900	10900	10500	479	5124000	00	0.00	N	2	50
639	20220721	10800	10200	10950	10200	1262	13693800	00	0.00	N	2	500
640	20220720	10300	10400	10450	10050	2450	24939450	00	0.00	N	2	50
641	20220719	10250	11000	11050	9950	2256	22902140	00	0.00	N	5	-200
642	20220718	10450	10300	10950	10100	184	1892850	00	0.00	N	2	150
643	20220715	10300	10250	10300	10050	216	2189500	00	0.00	N	3	0
644	20220714	10300	10300	10700	10100	683	7030100	00	0.00	N	5	-50
645	20220713	10350	10550	10550	10050	1279	13007750	00	0.00	N	3	0
646	20220712	10350	10850	10850	10300	885	9178500	00	0.00	N	5	-400
647	20220711	10750	11000	11650	10300	3754	39926800	00	0.00	N	5	-250
648	20220708	11000	10600	11100	10600	599	6456700	00	0.00	N	2	250
649	20220707	10750	10650	11350	10500	1766	18889000	00	0.00	N	2	200
650	20220706	10550	10750	10750	10550	586	6234350	00	0.00	N	5	-250
651	20220705	10800	11300	11300	10450	4311	46168000	00	0.00	N	5	-400
652	20220704	11200	11250	11250	11200	41	459800	00	0.00	N	3	0
653	20220701	11200	11250	11300	11000	407	4575950	00	0.00	N	5	-100
654	20220630	11300	11250	11350	10950	341	3775500	00	0.00	N	2	150
655	20220629	11150	10750	11150	10750	333	3643750	00	0.00	N	3	0
656	20220628	11150	11800	11800	11000	2656	29607900	00	0.00	N	5	-450
657	20220627	11600	11800	11850	11400	371	4271750	00	0.00	N	2	50
658	20220624	11550	11850	11850	11450	737	8450200	00	0.00	N	2	100
659	20220623	11450	11550	11600	10950	1549	17294850	00	0.00	N	5	-100
660	20220622	11550	12000	12000	11200	1132	12959900	00	0.00	N	5	-250
661	20220621	11800	11800	11800	11500	1292	15126300	00	0.00	N	3	0
662	20220620	11800	11950	11950	11550	721	8539800	00	0.00	N	5	-150
663	20220617	11950	12000	12000	11250	327	3804050	00	0.00	N	5	-50
664	20220616	12000	12000	12000	11800	727	8606350	00	0.00	N	2	150
665	20220615	11850	12150	12150	11450	932	10851550	00	0.00	N	5	-200
666	20220614	12050	12150	12150	12050	15	180850	00	0.00	N	5	-100
667	20220613	12150	12200	12200	12000	854	10372800	00	0.00	N	3	0
668	20220610	12150	12200	12250	11900	3423	41273600	00	0.00	N	3	0
669	20220609	12150	12350	13200	10500	13996	159481400	00	0.00	N	3	0
670	20220608	12150	11950	12200	11400	5702	67634850	00	0.00	N	2	200
671	20220607	11950	12250	12250	11800	2984	35380850	00	0.00	N	5	-300
672	20220603	12250	12300	12300	11950	1421	17140850	00	0.00	N	5	-100
673	20220602	12350	11900	12350	11850	2633	31528500	00	0.00	N	2	400
674	20220531	11950	12300	12300	11500	1866	21756950	00	0.00	N	2	150
675	20220530	11800	11800	12400	11800	1622	19277700	00	0.00	N	3	0
676	20220527	11800	11800	11800	11750	285	3353500	00	0.00	N	3	0
677	20220526	11800	12000	12150	11650	2036	23962750	00	0.00	N	2	150
678	20220525	11650	12200	12200	11500	2496	29074700	00	0.00	N	5	-350
679	20220524	12000	12150	12150	11900	742	8892350	00	0.00	N	5	-100
680	20220523	12100	12250	12250	11900	1933	23325800	00	0.00	N	3	0
681	20220520	12100	12500	12500	12100	821	9951150	00	0.00	N	5	-150
682	20220519	12250	12150	12350	12150	765	9338750	00	0.00	N	2	100
683	20220518	12150	12400	12400	12000	3630	43810200	00	0.00	N	5	-100
684	20220517	12250	12200	12600	12100	2069	25188050	00	0.00	N	2	250
685	20220516	12000	12900	12950	12000	2918	35682950	00	0.00	N	5	-700