KissMeData/394280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	14570	14920	15020	14470	179778	2645672360	00	0.00	N	5	-870
3	20250227	15440	16100	16260	15100	178175	2783889170	00	0.00	N	5	-190
4	20250226	15630	16060	16100	15430	290132	4543777730	00	0.00	N	5	-580
5	20250225	16210	16320	16790	16140	199078	3261576790	00	0.00	N	5	-540
6	20250224	16750	16500	16950	16060	209408	3431650380	00	0.00	N	5	-200
7	20250221	16950	16670	17130	16530	193959	3262850670	00	0.00	N	5	-110
8	20250220	17060	17740	17740	16950	355458	6120572830	00	0.00	N	5	-960
9	20250219	18020	17500	18290	17150	765428	13610772450	00	0.00	N	2	540
10	20250218	17480	17980	17980	17050	501833	8745158320	00	0.00	N	5	-160
11	20250217	17640	17110	17740	16750	966510	16819433860	00	0.00	N	2	1240
12	20250214	16400	16650	17550	16330	1245679	20983500340	00	0.00	N	2	170
13	20250213	16230	15920	16330	15650	516858	8285374230	00	0.00	N	2	730
14	20250212	15500	16070	16650	15370	523844	8415180480	00	0.00	N	5	-200
15	20250211	15700	16280	16300	15700	307993	4887133100	00	0.00	N	5	-530
16	20250210	16230	15610	16250	15130	411990	6508084480	00	0.00	N	2	620
17	20250207	15610	14660	15890	14400	425976	6569145110	00	0.00	N	2	810
18	20250206	14800	14850	14850	14540	147444	2164728930	00	0.00	N	2	50
19	20250205	14750	14380	14790	14320	155988	2271512290	00	0.00	N	2	590
20	20250204	14160	14490	14500	14130	164747	2364674100	00	0.00	N	2	40
21	20250203	14120	15460	15690	13650	411964	5841628440	00	0.00	N	5	-1730
22	20250131	15850	15560	16190	15480	430043	6792782950	00	0.00	N	2	330
23	20250124	15520	15690	16060	15340	291998	4566517100	00	0.00	N	5	-170
24	20250123	15690	16250	16480	15470	573600	9140421690	00	0.00	N	5	-240
25	20250122	15930	16300	16390	15700	434296	6924353690	00	0.00	N	5	-70
26	20250121	16000	15100	16180	14860	928478	14410310040	00	0.00	N	2	1060
27	20250120	14940	14090	15100	13870	630423	9281570640	00	0.00	N	2	890
28	20250117	14050	14060	14300	13960	119610	1679559730	00	0.00	N	2	30
29	20250116	14020	14520	14720	13930	250170	3551065660	00	0.00	N	5	-260
30	20250115	14280	14260	14780	14130	272902	3952229880	00	0.00	N	2	10
31	20250114	14270	13970	14300	13750	125018	1754236070	00	0.00	N	2	300
32	20250113	13970	14340	14370	13820	162713	2272363900	00	0.00	N	5	-490
33	20250110	14460	14170	14610	13900	277355	3966197080	00	0.00	N	2	460
34	20250109	14000	13820	14100	13510	175561	2415307900	00	0.00	N	2	180
35	20250108	13820	13500	14010	13200	215383	2971974310	00	0.00	N	2	170
36	20250107	13650	14990	14990	13510	570785	8010533000	00	0.00	N	5	-1130
37	20250106	14780	14950	15090	14570	347518	5129496090	00	0.00	N	2	80
38	20250103	14700	14840	15340	14410	535068	7983781350	00	0.00	N	3	0
39	20250102	14700	13710	14750	13560	413897	5889104310	00	0.00	N	2	770
40	20241230	13930	13120	14190	12820	289044	3943918280	00	0.00	N	2	810
41	20241227	13120	12900	13250	12760	208526	2714167140	02	0.00	N	2	140
42	20241226	12980	13400	13470	12870	155406	2019458700	00	0.00	N	5	-290
43	20241224	13270	14000	14050	13110	176121	2368391800	00	0.00	N	5	-370
44	20241223	13640	13330	13880	13000	235352	3181591320	00	0.00	N	2	460
45	20241220	13180	13880	13910	12750	392983	5182670410	00	0.00	N	5	-690
46	20241219	13870	13460	14700	13400	423855	5978752190	00	0.00	N	5	-330
47	20241218	14200	13800	14700	13350	702516	9938449510	00	0.00	N	2	200
48	20241217	14000	13700	14300	13310	827666	11437068580	00	0.00	N	2	500
49	20241216	13500	12930	13500	12700	770912	10116697720	00	0.00	N	2	1010
50	20241213	12490	10700	12500	10630	834902	10098823270	00	0.00	N	2	1760
51	20241212	10730	10900	11000	10550	179266	1924446480	00	0.00	N	5	-160
52	20241211	10890	9760	10920	9760	200071	2111729920	00	0.00	N	2	980
53	20241210	9910	9650	9980	9650	106237	1048939660	00	0.00	N	2	310
54	20241209	9600	9840	10100	9550	186163	1825239030	00	0.00	N	5	-640
55	20241206	10240	10750	10750	9740	196853	1984893020	00	0.00	N	5	-360
56	20241205	10600	10290	10840	10240	143068	1516253770	00	0.00	N	2	310
57	20241204	10290	10400	10650	10210	151082	1564954650	00	0.00	N	5	-510
58	20241203	10800	10600	10920	10600	85618	924929450	00	0.00	N	2	250
59	20241202	10550	11350	11450	10440	179979	1933962950	00	0.00	N	5	-700
60	20241129	11250	11600	11720	10930	189133	2110795110	00	0.00	N	5	-240
61	20241128	11490	11230	12130	11020	524426	6071771500	00	0.00	N	2	570
62	20241127	10920	11270	11270	10580	166293	1799840280	00	0.00	N	5	-200
63	20241126	11120	10820	11120	10460	167275	1812497860	00	0.00	N	2	440
64	20241125	10680	10200	10680	10200	127265	1343230790	00	0.00	N	2	520
65	20241122	10160	10090	10410	10040	112642	1154432190	00	0.00	N	2	160
66	20241121	10000	10140	10150	9920	67288	675244880	00	0.00	N	5	-50
67	20241120	10050	10130	10160	9840	70670	706664250	00	0.00	N	2	30
68	20241119	10020	10090	10090	9840	73842	734838660	00	0.00	N	5	-70
69	20241118	10090	10100	10110	9730	111943	1117310570	00	0.00	N	2	30
70	20241115	10060	9790	10090	9580	153133	1512442310	00	0.00	N	2	240
71	20241114	9820	10100	10200	9760	141222	1408234510	00	0.00	N	5	-170
72	20241113	9990	10050	10340	9960	127055	1277944450	00	0.00	N	5	-190
73	20241112	10180	10500	10540	10000	163636	1657827310	00	0.00	N	5	-360
74	20241111	10540	11500	11540	10360	222281	2400618200	00	0.00	N	5	-1010
75	20241108	11550	11700	12080	11490	110253	1305353130	00	0.00	N	2	80
76	20241107	11470	11730	11740	11390	134148	1545919630	00	0.00	N	5	-260
77	20241106	11730	12000	12360	11510	180190	2160270780	00	0.00	N	5	-120
78	20241105	11850	11840	12140	11800	56314	672044450	00	0.00	N	5	-100
79	20241104	11950	11390	11950	11310	122369	1444389110	00	0.00	N	2	580
80	20241101	11370	11770	11770	11310	96758	1103194130	00	0.00	N	5	-420
81	20241031	11790	11320	12120	11160	194098	2280366050	00	0.00	N	2	280
82	20241030	11510	11690	11800	11340	76009	882263870	00	0.00	N	5	-180
83	20241029	11690	11800	11800	11400	94795	1092700210	00	0.00	N	5	-170
84	20241028	11860	11630	11890	11630	71461	844187990	00	0.00	N	2	160
85	20241025	11700	11970	12030	11450	87506	1024088730	00	0.00	N	5	-70
86	20241024	11770	11910	12450	11590	109836	1297049030	00	0.00	N	5	-350
87	20241023	12120	11710	12340	11000	157813	1869898990	00	0.00	N	2	530
88	20241022	11590	12400	12440	11510	158504	1872812050	00	0.00	N	5	-780
89	20241021	12370	12450	12570	12120	118704	1469275020	00	0.00	N	2	20
90	20241018	12350	13160	13160	12250	252839	3156289530	00	0.00	N	5	-930
91	20241017	13280	12950	13310	12420	145795	1868038950	00	0.00	N	2	530
92	20241016	12750	12890	12950	12700	103988	1332078630	00	0.00	N	5	-540
93	20241015	13290	13250	13870	13100	180715	2429738910	00	0.00	N	2	70
94	20241014	13220	12890	13490	11940	161788	2105215960	00	0.00	N	2	330
95	20241011	12890	12890	13240	12820	113114	1471030590	00	0.00	N	2	140
96	20241010	12750	13250	13400	12750	129044	1666887890	00	0.00	N	5	-410
97	20241008	13160	13470	13600	12950	175426	2322755960	00	0.00	N	5	-310
98	20241007	13470	13260	13700	13130	171367	2303056200	00	0.00	N	2	470
99	20241004	13000	13300	13300	12900	64891	853961120	00	0.00	N	2	70
100	20241002	12930	13140	13280	12800	85384	1110491430	00	0.00	N	5	-310
101	20240930	13240	13820	13830	13180	80852	1080147880	00	0.00	N	5	-380
102	20240927	13620	13780	14170	13500	162461	2247828300	00	0.00	N	5	-110
103	20240926	13730	13270	13780	13200	255499	3467618510	00	0.00	N	2	870
104	20240925	12860	13120	13310	12800	119326	1564935320	00	0.00	N	3	0
105	20240924	12860	12650	12870	12570	85474	1090583330	00	0.00	N	2	220
106	20240923	12640	12530	12900	12370	70275	893628850	00	0.00	N	2	50
107	20240920	12590	12950	13080	12540	108046	1379516590	00	0.00	N	2	10
108	20240919	12580	12850	13040	12230	107048	1343816580	00	0.00	N	5	-260
109	20240913	12840	13060	13230	12720	100415	1292130780	00	0.00	N	5	-190
110	20240912	13030	12870	13300	12690	328113	4311786310	00	0.00	N	2	690
111	20240911	12340	12280	12570	12240	80278	995609010	00	0.00	N	2	60
112	20240910	12280	12520	12650	12190	100385	1238636540	00	0.00	N	5	-220
113	20240909	12500	11830	12560	11640	123108	1500794670	00	0.00	N	2	370
114	20240906	12130	12730	12760	12050	200332	2450148880	00	0.00	N	5	-620
115	20240905	12750	12820	13130	12490	224328	2864812820	00	0.00	N	3	0
116	20240904	12750	13240	13300	12690	274458	3564145970	00	0.00	N	5	-1070
117	20240903	13820	14070	14340	13820	120727	1694317260	00	0.00	N	5	-270
118	20240902	14090	14280	14350	13990	144528	2034499080	00	0.00	N	5	-350
119	20240830	14440	14450	14720	14290	173297	2498407180	00	0.00	N	2	20
120	20240829	14420	14560	14590	14100	212742	3026195720	00	0.00	N	5	-510
121	20240828	14930	15140	15140	14580	131282	1940924920	00	0.00	N	2	60
122	20240827	14870	14850	15080	14590	100528	1488543650	00	0.00	N	5	-130
123	20240826	15000	15940	15950	14960	124876	1898466840	00	0.00	N	5	-520
124	20240823	15520	15470	15620	15260	76766	1182044300	00	0.00	N	5	-220
125	20240822	15740	16010	16210	15650	114406	1813689470	00	0.00	N	5	-260
126	20240821	16000	16150	16520	15770	138778	2220304720	00	0.00	N	5	-500
127	20240820	16500	15430	16680	15430	335373	5477375480	00	0.00	N	2	1140
128	20240819	15360	16000	16030	15350	137622	2148475700	00	0.00	N	5	-460
129	20240816	15820	15730	16000	15310	221519	3470324720	00	0.00	N	2	550
130	20240814	15270	15410	15660	15200	197751	3041991180	00	0.00	N	2	230
131	20240813	15040	15250	15410	14750	149049	2227865460	00	0.00	N	5	-60
132	20240812	15100	14980	15410	14860	107031	1625908220	00	0.00	N	2	200
133	20240809	14900	15080	15640	14750	143037	2162208990	00	0.00	N	2	230
134	20240808	14670	14520	14800	14220	142764	2071115950	00	0.00	N	5	-250
135	20240807	14920	14760	15420	14700	264428	4000444100	00	0.00	N	5	-150
136	20240806	15070	14000	15260	14000	329857	4887166460	00	0.00	N	2	1260
137	20240805	13810	16610	16660	13240	595204	8862854880	00	0.00	N	5	-3160
138	20240802	16970	17830	17850	16800	236898	4087804700	00	0.00	N	5	-1370
139	20240801	18340	18600	18790	18200	159850	2949594260	00	0.00	N	2	320
140	20240731	18020	17600	18020	17170	199281	3507942790	00	0.00	N	2	410
141	20240730	17610	18010	18040	17560	128481	2275342820	00	0.00	N	5	-420
142	20240729	18030	17930	18100	17830	105367	1889953210	00	0.00	N	2	100
143	20240726	17930	17830	18200	17750	175215	3145205150	00	0.00	N	5	-70
144	20240725	18000	18060	18250	17900	200120	3601574230	00	0.00	N	5	-390
145	20240724	18390	18360	19100	18270	297415	5552218460	00	0.00	N	5	-40
146	20240723	18430	19120	19480	18070	513374	9588002860	00	0.00	N	2	520
147	20240722	17910	18770	19000	17840	429113	7790697220	00	0.00	N	5	-1170
148	20240719	19080	19370	19820	19050	258685	4989886810	00	0.00	N	5	-290
149	20240718	19370	19550	19630	19010	295994	5706627150	00	0.00	N	5	-680
150	20240717	20050	20300	20950	20050	357718	7321056800	00	0.00	N	5	-250
151	20240716	20300	21550	21550	20000	382342	7813103300	00	0.00	N	5	-1300
152	20240715	21600	20350	23200	19530	1455900	31286147600	00	0.00	N	2	1400
153	20240712	20200	20500	20750	20050	240762	4884194700	00	0.00	N	5	-750
154	20240711	20950	21500	21700	20800	177220	3750163250	00	0.00	N	5	-350
155	20240710	21300	22100	22100	21150	197949	4253625750	00	0.00	N	5	-850
156	20240709	22150	22000	22150	21650	266075	5831178550	00	0.00	N	2	400
157	20240708	21750	21350	21950	21150	185881	4035527300	00	0.00	N	2	150
158	20240705	21600	21500	21900	20950	301291	6489655750	00	0.00	N	2	200
159	20240704	21400	20800	21650	20650	263324	5587011450	00	0.00	N	2	1000
160	20240703	20400	20500	21150	20250	199827	4114208150	00	0.00	N	5	-200
161	20240702	20600	21650	21650	20550	169184	3530616400	00	0.00	N	5	-900
162	20240701	21500	21050	22200	20900	453201	9815361150	00	0.00	N	2	700
163	20240628	20800	20350	21000	20200	258773	5348696650	00	0.00	N	2	400
164	20240627	20400	20800	20800	20300	188204	3861880800	00	0.00	N	5	-350
165	20240626	20750	21050	21350	20600	171575	3582366350	00	0.00	N	3	0
166	20240625	20750	20150	20800	20050	280271	5714967800	00	0.00	N	5	-150
167	20240624	20900	21650	22000	20800	243339	5177494800	00	0.00	N	5	-750
168	20240621	21650	22400	22850	21550	282064	6208276500	00	0.00	N	5	-750
169	20240620	22400	23100	23300	22300	303681	6913907300	00	0.00	N	5	-600
170	20240619	23000	22000	23100	21800	728544	16387845050	00	0.00	N	2	1450
171	20240618	21550	21900	22350	21500	334033	7282813900	00	0.00	N	5	-150
172	20240617	21700	21850	22350	21500	462212	10090135450	00	0.00	N	2	300
173	20240614	21400	23550	23600	21350	1143415	25129080500	00	0.00	N	5	-2350
174	20240613	23750	23900	24100	23350	764265	18161744950	00	0.00	N	2	350
175	20240612	23400	23800	23850	23150	227950	5345278400	00	0.00	N	5	-50
176	20240611	23450	25050	25200	23350	557212	13347290100	00	0.00	N	5	-1350
177	20240610	24800	24600	25950	23700	680236	16782866300	00	0.00	N	2	150
178	20240607	24650	24600	25450	24400	390888	9759907800	00	0.00	N	2	350
179	20240605	24300	24800	25300	23850	387023	9482098400	00	0.00	N	3	0
180	20240604	24300	25050	25600	24200	346026	8639067450	00	0.00	N	5	-400
181	20240603	24700	24000	24900	23800	358479	8774032050	00	0.00	N	2	1000
182	20240531	23700	24600	24750	23650	375589	8991295650	00	0.00	N	5	-1200
183	20240530	24900	25150	25500	24500	286687	7161224200	00	0.00	N	5	-350
184	20240529	25250	25000	25900	24650	699421	17768669900	00	0.00	N	2	650
185	20240528	24600	24000	24600	23800	333437	8105282550	00	0.00	N	2	500
186	20240527	24100	24550	24600	23400	358013	8542293400	00	0.00	N	5	-100
187	20240524	24200	23850	24700	23350	330018	7955180900	00	0.00	N	5	-150
188	20240523	24350	24700	24750	24050	275077	6709216600	00	0.00	N	2	300
189	20240522	24050	24650	24700	23950	207359	5029344150	00	0.00	N	5	-350
190	20240521	24400	24350	24850	24300	329784	8076686550	00	0.00	N	2	300
191	20240520	24100	25150	25200	23350	477535	11470721550	00	0.00	N	5	-1050
192	20240517	25150	25750	25800	25000	486780	12271651900	00	0.00	N	5	-1200
193	20240516	26350	26400	26850	26250	414182	10959064050	00	0.00	N	2	750
194	20240514	25600	25450	26050	25200	271498	6954263400	00	0.00	N	5	-50
195	20240513	25650	26300	26350	25150	313045	8050966200	00	0.00	N	5	-350
196	20240510	26000	26500	27300	25900	419971	11106544850	00	0.00	N	5	-600
197	20240509	26600	27350	27550	26450	387303	10443885400	00	0.00	N	5	-1150
198	20240508	27750	27650	27800	27000	330148	9066605900	00	0.00	N	2	150
199	20240507	27600	26950	28500	26900	921279	25681004450	00	0.00	N	2	1200
200	20240503	26400	26450	26950	26350	309738	8244322900	00	0.00	N	2	100
201	20240502	26300	25850	26300	25100	329667	8457995050	00	0.00	N	2	150
202	20240430	26150	26650	27200	26100	330301	8783660850	00	0.00	N	5	-700
203	20240429	26850	26950	27350	26650	259775	6997923300	00	0.00	N	2	200
204	20240426	26650	27650	27700	26500	349600	9427527150	00	0.00	N	5	-400
205	20240425	27050	26950	27450	26700	263141	7101587050	00	0.00	N	5	-400
206	20240424	27450	27400	27850	27100	382391	10535460250	00	0.00	N	2	950
207	20240423	26500	26900	27450	26400	428859	11566352100	00	0.00	N	2	50
208	20240422	26450	26850	27400	26050	514538	13637899900	00	0.00	N	5	-1200
209	20240419	27650	29100	29100	26500	1043535	28844353500	00	0.00	N	5	-2050
210	20240418	29700	29000	29850	28300	843151	24678408050	00	0.00	N	2	750
211	20240417	28950	28300	29750	27850	1275856	37068166600	00	0.00	N	2	1200
212	20240416	27750	27800	29550	27500	1039683	29616467850	00	0.00	N	5	-650
213	20240415	28400	28400	28800	27550	588715	16575900750	00	0.00	N	5	-750
214	20240412	29150	27250	29650	27000	1538278	44059149900	00	0.00	N	2	2550
215	20240411	26600	26100	27100	26050	430751	11456331200	00	0.00	N	3	0
216	20240409	26600	26500	27150	25850	473381	12541092850	00	0.00	N	2	400
217	20240408	26200	27450	27600	25950	544264	14347250950	00	0.00	N	5	-950
218	20240405	27150	27600	28400	26950	555279	15216750200	00	0.00	N	5	-1450
219	20240404	28600	27500	29000	27250	810261	22907279300	00	0.00	N	2	1400
220	20240403	27200	28150	28300	26800	816408	22220371750	00	0.00	N	5	-1550
221	20240402	28750	29000	29650	28300	661035	19215343700	00	0.00	N	5	-250
222	20240401	29000	28850	29500	28650	372487	10803697300	00	0.00	N	2	400
223	20240329	28600	29600	30200	28500	743073	21682666250	00	0.00	N	5	-1100
224	20240328	29700	28950	30400	28400	1697133	50157046950	00	0.00	N	2	1000
225	20240327	28700	27900	29000	27250	1101417	30840301950	00	0.00	N	2	550
226	20240326	28150	29000	29150	27850	931557	26410283150	00	0.00	N	5	-700
227	20240325	28850	29850	30300	28650	766643	22283152550	00	0.00	N	5	-800
228	20240322	29650	30550	30950	29500	946615	28402231650	00	0.00	N	5	-1200
229	20240321	30850	31700	32200	30750	840895	26427283300	00	0.00	N	2	50
230	20240320	30800	31800	32250	30650	719211	22587612000	00	0.00	N	5	-600
231	20240319	31400	32450	32500	31300	867880	27484976350	00	0.00	N	5	-1800
232	20240318	33200	31800	33450	30900	1100612	35467143550	00	0.00	N	2	1250
233	20240315	31950	30000	32050	29500	1098324	34142958700	00	0.00	N	2	1250
234	20240314	30700	32600	32900	30400	1344732	41954683500	00	0.00	N	5	-2300
235	20240313	33000	32800	34200	32000	2490332	82424781100	00	0.00	N	2	1100
236	20240312	31900	31250	32100	30150	1547028	48213094650	00	0.00	N	2	800
237	20240311	31100	32500	32650	31000	1816225	57246486900	00	0.00	N	5	-2350
238	20240308	33450	34200	35750	32550	2681603	91749483100	00	0.00	N	2	600
239	20240307	32850	36550	38800	32000	7179662	255165426100	00	0.00	N	5	-1050
240	20240306	33900	31900	34550	31550	2479808	83436465600	00	0.00	N	2	2100
241	20240305	31800	33350	33750	30150	1411915	44937565150	00	0.00	N	5	-1450
242	20240304	33250	33450	35150	32850	2009655	68378097850	00	0.00	N	2	600
243	20240229	32650	32200	33900	32050	1026089	33847939200	00	0.00	N	5	-250
244	20240228	32900	33950	34750	32500	1492462	50061931500	00	0.00	N	5	-1650
245	20240227	34550	33200	35350	31800	2947997	99755774350	00	0.00	N	2	1350
246	20240226	33200	32600	34350	32350	1395769	46620649650	00	0.00	N	5	-100
247	20240223	33300	35700	35800	32450	3154258	106404217350	00	0.00	N	5	-1700
248	20240222	35000	33850	35500	31800	6234230	211612308450	00	0.00	N	2	2650
249	20240221	32350	29100	34350	28900	6826209	220827550200	00	0.00	N	2	2400
250	20240220	29950	30000	31350	29550	1328970	40395539000	00	0.00	N	5	-200
251	20240219	30150	29300	31150	29100	1670125	50359836200	00	0.00	N	2	150
252	20240216	30000	31600	32000	29600	2199326	66784992400	00	0.00	N	5	-1950
253	20240215	31950	32400	32600	30200	3692916	116196461400	00	0.00	N	2	50
254	20240214	31900	26900	32300	26500	7165600	212854123900	00	0.00	N	2	3600
255	20240213	28300	26850	30500	26350	11135820	317083680500	00	0.00	N	2	3650
256	20240208	24650	24450	26050	23150	6489747	161083097000	00	0.00	N	2	2150
257	20240207	22500	20700	22500	20050	726801	15996034450	00	0.00	N	2	1550
258	20240206	20950	19820	21400	19170	886005	18174014180	00	0.00	N	2	1380
259	20240205	19570	20100	20100	19440	336306	6642591950	00	0.00	N	5	-410
260	20240202	19980	19970	20400	19650	454349	9105390010	00	0.00	N	2	460
261	20240201	19520	19960	20350	19150	683137	13378055440	00	0.00	N	5	-580
262	20240131	20100	20600	20950	20000	502521	10231311700	00	0.00	N	5	-1050
263	20240130	21150	21850	21900	20300	652318	13698084400	00	0.00	N	5	-450
264	20240129	21600	23550	23600	21300	901258	19943891250	00	0.00	N	5	-1900
265	20240126	23500	22800	24050	22550	725497	16931326100	00	0.00	N	2	100
266	20240125	23400	23950	24650	22750	1411741	33810065050	00	0.00	N	5	-300
267	20240124	23700	24750	24950	23100	1086208	25646654700	00	0.00	N	5	-1350
268	20240123	25050	24750	25350	23750	1241748	30356706750	00	0.00	N	2	600
269	20240122	24450	24300	24700	23500	1612685	39032561600	00	0.00	N	2	850
270	20240119	23600	23350	24000	23150	1579668	37395518650	00	0.00	N	2	1150
271	20240118	22450	21650	22500	21400	618774	13637251700	00	0.00	N	2	450
272	20240117	22000	23400	23600	21950	602011	13528128450	00	0.00	N	5	-950
273	20240116	22950	23550	23650	22100	789920	17997796650	00	0.00	N	5	-600
274	20240115	23550	23000	23750	22750	1338816	31361144800	00	0.00	N	2	1200
275	20240112	22350	22200	22800	21650	738668	16438993750	00	0.00	N	2	150
276	20240111	22200	22500	22700	22000	651991	14527573700	00	0.00	N	5	-50
277	20240110	22250	22900	23500	22050	1249623	28237089650	00	0.00	N	5	-550
278	20240109	22800	24950	25200	22550	2289805	54237843200	00	0.00	N	5	-1150
279	20240108	23950	25300	25400	23850	1097944	26734752000	00	0.00	N	5	-950
280	20240105	24900	24850	25050	24000	1201162	29408851400	00	0.00	N	2	450
281	20240104	24450	26500	27500	23900	2670553	68394215100	00	0.00	N	5	-2550
282	20240103	27000	25950	27150	25700	1436383	37873746350	00	0.00	N	3	0
283	20240102	27000	25300	27350	25200	3078132	81275378400	00	0.00	N	2	1350
284	20231228	25650	25950	25950	24900	1452744	36688198500	00	0.00	N	5	-550
285	20231227	26200	25650	27000	24900	2436304	63140537050	02	0.00	N	2	700
286	20231226	25500	26800	27250	24950	2955758	76986968400	00	0.00	N	5	-550
287	20231222	26050	24800	28600	24400	11943532	321572260350	00	0.00	N	2	1800
288	20231221	24250	22850	24700	22700	2606107	62438191500	00	0.00	N	2	1000
289	20231220	23250	24950	25150	22800	4807563	112513731259	00	0.00	N	5	-950
290	20231219	24200	24100	25750	23500	3621635	88363034450	00	0.00	N	2	500
291	20231218	23700	22600	23950	22400	2631209	61053623600	00	0.00	N	2	2050
292	20231215	21650	23150	23400	21150	1791490	39135885200	00	0.00	N	5	-1100
293	20231214	22750	24000	26300	22200	6200737	151247837350	00	0.00	N	5	-450
294	20231213	23200	22550	24150	21800	3131986	72160799400	00	0.00	N	2	1000
295	20231212	22200	22500	23300	21950	2363191	53546913250	00	0.00	N	2	250
296	20231211	21950	22600	22650	21500	1336493	29613620250	00	0.00	N	2	100
297	20231208	21850	20050	22400	19970	2272919	48357569200	00	0.00	N	2	2700
298	20231207	19150	19890	19990	19150	536591	10445075850	00	0.00	N	5	-1100
299	20231206	20250	19580	20350	19550	633193	12652670310	00	0.00	N	2	840
300	20231205	19410	19840	20500	18950	820396	16033478440	00	0.00	N	5	-890
301	20231204	20300	20800	21450	20050	661375	13530758300	00	0.00	N	5	-950
302	20231201	21250	21550	22400	21050	745611	16165736550	00	0.00	N	5	-700
303	20231130	21950	21450	22250	20600	1165701	25162207100	00	0.00	N	2	750
304	20231129	21200	21800	22950	20900	1666690	36519419500	00	0.00	N	5	-600
305	20231128	21800	23350	23600	21100	2811646	62578120800	00	0.00	N	5	-600
306	20231127	22400	21600	23750	21400	4618378	104981985700	00	0.00	N	2	1450
307	20231124	20950	20550	21150	19800	1243282	25716686290	00	0.00	N	2	400
308	20231123	20550	20800	21050	20050	1351608	27774023050	00	0.00	N	5	-500
309	20231122	21050	17800	21250	17760	2813711	56752622210	00	0.00	N	2	2850
310	20231121	18200	18050	18560	17810	562495	10250608050	00	0.00	N	2	450
311	20231120	17750	17300	17750	17100	228372	3990107660	00	0.00	N	2	810
312	20231117	16940	17580	17710	16880	177100	3037855700	00	0.00	N	5	-580
313	20231116	17520	17250	17620	17170	247209	4310595790	00	0.00	N	2	360
314	20231115	17160	16850	17520	16600	363387	6242726470	00	0.00	N	2	820
315	20231114	16340	16040	16380	16040	82558	1340820650	00	0.00	N	2	410
316	20231113	15930	16750	16880	15930	183491	2981253480	00	0.00	N	5	-680
317	20231110	16610	16750	17090	16500	133415	2228870720	00	0.00	N	5	-290
318	20231109	16900	16790	17290	16640	227091	3858529660	00	0.00	N	2	250
319	20231108	16650	17890	17890	16590	379117	6517045730	00	0.00	N	5	-70
320	20231107	16720	16990	17450	16360	403482	6868739810	00	0.00	N	5	-20
321	20231106	16740	16580	16800	15890	248871	4115394630	00	0.00	N	2	320
322	20231103	16420	15990	16420	15770	274520	4447602950	00	0.00	N	2	680
323	20231102	15740	14600	15900	14600	295917	4583985890	00	0.00	N	2	1430
324	20231101	14310	14320	14720	13920	188094	2673782310	00	0.00	N	2	40
325	20231031	14270	14910	15060	14200	93083	1342794420	00	0.00	N	5	-470
326	20231030	14740	14110	14880	14000	103222	1504032390	00	0.00	N	2	420
327	20231027	14320	14550	14770	14170	133360	1921053190	00	0.00	N	5	-180
328	20231026	14500	14690	15010	14500	153374	2253869170	00	0.00	N	5	-930
329	20231025	15430	15890	16250	15350	152966	2406516990	00	0.00	N	5	-340
330	20231024	15770	15170	15770	14310	194820	2951924350	00	0.00	N	2	740
331	20231023	15030	15300	15800	15030	138324	2139237920	00	0.00	N	5	-370
332	20231020	15400	16500	16500	15180	351412	5459279410	00	0.00	N	5	-1250
333	20231019	16650	17010	17110	16650	131727	2217547740	00	0.00	N	5	-880
334	20231018	17530	17380	17760	17010	231537	4035259420	00	0.00	N	2	540
335	20231017	16990	16700	17150	16620	106521	1802734820	00	0.00	N	2	590
336	20231016	16400	16800	16840	16190	119583	1955110940	00	0.00	N	5	-650
337	20231013	17050	17080	17370	16710	103961	1770302130	00	0.00	N	5	-220
338	20231012	17270	16170	17310	16170	202503	3416373120	00	0.00	N	2	1250
339	20231011	16020	16100	16530	15920	187857	3045385040	00	0.00	N	2	200
340	20231010	15820	16940	17230	15620	173598	2844527920	00	0.00	N	5	-1120
341	20231006	16940	16700	17290	16700	95685	1626803890	00	0.00	N	2	120
342	20231005	16820	17500	17550	16750	99158	1699565790	00	0.00	N	5	-430
343	20231004	17250	17840	18010	17130	182435	3215517700	00	0.00	N	5	-920
344	20230927	18170	17900	18280	17750	145470	2621961250	00	0.00	N	2	430
345	20230926	17740	18020	18030	17720	88069	1569489030	00	0.00	N	2	10
346	20230925	17730	18400	18400	17620	140874	2520723210	00	0.00	N	5	-300
347	20230922	18030	17510	18160	17510	154612	2760687750	00	0.00	N	2	20
348	20230921	18010	18340	18510	18000	215519	3910745870	00	0.00	N	5	-610
349	20230920	18620	19030	19360	18500	311284	5853799800	00	0.00	N	5	-600
350	20230919	19220	19450	19830	19130	666499	13011190860	00	0.00	N	2	10
351	20230918	19210	19600	19780	19100	541257	10435198220	00	0.00	N	5	-890
352	20230915	20100	22650	22850	20050	1632491	34767983900	00	0.00	N	5	-1650
353	20230914	21750	19970	21750	19700	1562101	32376405280	00	0.00	N	2	2630
354	20230913	19120	19650	20300	19100	329792	6480135860	00	0.00	N	5	-410
355	20230912	19530	20250	20250	19510	518753	10297767420	00	0.00	N	5	-350
356	20230911	19880	19600	20100	19110	344460	6764193120	00	0.00	N	2	320
357	20230908	19560	19680	20400	19170	470059	9304855070	00	0.00	N	5	-80
358	20230907	19640	20500	20500	19620	451756	9002357870	00	0.00	N	5	-510
359	20230906	20150	19830	20700	19570	652587	13178868620	00	0.00	N	2	430
360	20230905	19720	20500	20800	19400	526995	10528774350	00	0.00	N	5	-330
361	20230904	20050	19720	20200	18860	848893	16719332340	00	0.00	N	2	450
362	20230901	19600	18590	20300	18470	989475	19327574640	00	0.00	N	2	1010
363	20230831	18590	18350	18960	18190	361163	6687344340	00	0.00	N	2	40
364	20230830	18550	18780	18970	18540	332846	6219830130	00	0.00	N	5	-40
365	20230829	18590	18290	18590	18130	265035	4873889510	00	0.00	N	2	460
366	20230828	18130	18420	18420	18100	152805	2777422360	00	0.00	N	5	-90
367	20230825	18220	18510	18610	18200	288150	5286342600	00	0.00	N	5	-820
368	20230824	19040	19260	19600	19000	459160	8863358740	00	0.00	N	2	420
369	20230823	18620	18600	19070	18600	152755	2864916380	00	0.00	N	5	-330
370	20230822	18950	19500	19660	18610	286547	5477791530	00	0.00	N	5	-200
371	20230821	19150	18520	19480	18520	294832	5649854430	00	0.00	N	2	790
372	20230818	18360	17700	18810	17670	284163	5205727130	00	0.00	N	2	160
373	20230817	18200	18540	18770	18020	375109	6842839130	00	0.00	N	5	-810
374	20230816	19010	19070	19640	19010	368837	7118391830	00	0.00	N	5	-130
375	20230814	19140	18990	19750	18880	327106	6325665180	00	0.00	N	5	-70
376	20230811	19210	19130	19730	18710	434142	8335068920	00	0.00	N	2	160
377	20230810	19050	19600	19740	18700	511964	9765496960	00	0.00	N	5	-1200
378	20230809	20250	20050	20750	19970	298634	6041168890	00	0.00	N	2	430
379	20230808	19820	20300	20450	19590	286710	5735225640	00	0.00	N	5	-230
380	20230807	20050	20750	20800	20000	364327	7379739700	00	0.00	N	5	-1100
381	20230804	21150	20850	21350	20300	353176	7331656250	00	0.00	N	2	750
382	20230803	20400	21000	21000	19960	579208	11780547730	00	0.00	N	5	-650
383	20230802	21050	22400	22950	21000	930065	20300375450	00	0.00	N	5	-1850
384	20230801	22900	22750	23450	22100	1946277	44336951800	00	0.00	N	2	900
385	20230731	22000	21550	22850	21050	1480631	32533081050	00	0.00	N	2	1250
386	20230728	20750	20800	21600	20100	742228	15407895100	00	0.00	N	2	250
387	20230727	20500	19880	21300	19850	645674	13285806820	00	0.00	N	2	650
388	20230726	19850	22250	22300	19260	1392680	28557556930	00	0.00	N	5	-2250
389	20230725	22100	22550	22600	21550	625273	13767950600	00	0.00	N	5	-300
390	20230724	22400	23450	23500	21950	792690	17710737700	00	0.00	N	5	-900
391	20230721	23300	22350	24150	22200	1082096	25177876400	00	0.00	N	3	0
392	20230720	23300	22400	23350	22000	1153006	26362216400	00	0.00	N	2	1250
393	20230719	22050	24350	24550	21700	1657775	37658098550	00	0.00	N	5	-1750
394	20230718	23800	23500	24350	23000	1895423	44924474850	00	0.00	N	2	400
395	20230717	23400	21700	23600	21550	1925691	44085978250	00	0.00	N	2	1350
396	20230714	22050	22800	23400	21400	3009550	67423221500	00	0.00	N	2	100
397	20230713	21950	20550	22000	20250	2349290	50204485200	00	0.00	N	2	2070
398	20230712	19880	19410	20150	19230	688907	13602335280	00	0.00	N	2	910
399	20230711	18970	18410	19230	18410	362209	6843253080	00	0.00	N	2	470
400	20230710	18500	19280	19280	18420	432642	8094240320	00	0.00	N	5	-790
401	20230707	19290	18870	19290	18350	476436	9013854450	00	0.00	N	2	310
402	20230706	18980	20950	21100	18950	1411248	27830049580	00	0.00	N	5	-2320
403	20230705	21300	21650	22450	20750	1594972	34535141000	00	0.00	N	2	100
404	20230704	21200	21000	21800	20500	966473	20503786700	00	0.00	N	2	250
405	20230703	20950	19360	21300	19360	1611549	33186790320	00	0.00	N	2	1760
406	20230630	19190	19100	19340	18140	408196	7728188100	00	0.00	N	2	90
407	20230629	19100	19100	19430	19060	402485	7743933610	00	0.00	N	2	40
408	20230628	19060	19300	19490	19060	255052	4899745930	00	0.00	N	5	-50
409	20230627	19110	19100	19420	19070	245578	4710224930	00	0.00	N	5	-90
410	20230626	19200	19580	19830	19120	390761	7570751500	00	0.00	N	5	-240
411	20230623	19440	19600	19880	19300	361244	7066752790	00	0.00	N	2	80
412	20230622	19360	19240	19910	19100	339496	6613252350	00	0.00	N	5	-280
413	20230621	19640	20600	20700	19600	510124	10284935880	00	0.00	N	5	-410
414	20230620	20050	19500	20900	19500	996105	20206103830	00	0.00	N	2	200
415	20230619	19850	20400	20400	19550	529517	10457740510	00	0.00	N	5	-550
416	20230616	20400	20800	20800	20150	567828	11596281700	00	0.00	N	2	50
417	20230615	20350	20400	20550	19710	686049	13854352140	00	0.00	N	2	520
418	20230614	19830	20900	20950	19650	964972	19352337820	00	0.00	N	5	-670
419	20230613	20500	19590	20600	19260	1478581	29805355820	00	0.00	N	2	1440
420	20230612	19060	19500	19550	18450	860394	16159606960	00	0.00	N	5	-510
421	20230609	19570	19700	19980	19420	685387	13453064570	00	0.00	N	2	150
422	20230608	19420	19800	20350	19380	956017	18774691980	00	0.00	N	5	-880
423	20230607	20300	20100	20600	19970	635144	12905849930	00	0.00	N	2	310
424	20230605	19990	20500	20550	19770	791792	15904053620	00	0.00	N	5	-360
425	20230602	20350	22100	22150	20000	1722148	35891250050	00	0.00	N	5	-1550
426	20230601	21900	21650	22100	21150	1228314	26451860450	00	0.00	N	5	-250
427	20230531	22150	22350	23250	21600	2229270	49751439850	00	0.00	N	5	-850
428	20230530	23000	21000	23000	20850	5389844	120329274750	00	0.00	N	2	2950
429	20230526	20050	20550	21100	19830	1098844	22455800500	00	0.00	N	3	0
430	20230525	20050	21550	22000	20050	2275592	47708783550	00	0.00	N	2	300
431	20230524	19750	20150	20750	19750	740601	14893840910	00	0.00	N	5	-650
432	20230523	20400	20750	20900	19630	1087540	22093387870	00	0.00	N	5	-150
433	20230522	20550	20150	21500	20000	1737539	36023360250	00	0.00	N	2	600
434	20230519	19950	20100	21000	19840	3363415	68688123620	00	0.00	N	2	800
435	20230518	19150	17920	19590	17810	3072347	58585083420	00	0.00	N	2	1680
436	20230517	17470	16610	17680	16300	428308	7403452740	00	0.00	N	2	680
437	20230516	16790	17270	17600	16730	344355	5867797410	00	0.00	N	5	-50
438	20230515	16840	17830	17840	16510	620433	10632741050	00	0.00	N	5	-1080
439	20230512	17920	16780	17920	16400	916405	15966873830	00	0.00	N	2	1220
440	20230511	16700	16100	17300	15960	1049144	17604839280	00	0.00	N	2	980
441	20230510	15720	16160	16410	15620	328603	5262160030	00	0.00	N	5	-340
442	20230509	16060	16800	16870	15800	478006	7745562050	00	0.00	N	5	-450
443	20230508	16510	17060	17400	16510	499725	8498683580	00	0.00	N	5	-420
444	20230504	16930	17030	17550	16910	432007	7399082930	00	0.00	N	5	-20
445	20230503	16950	17890	18000	16950	679981	11833610590	00	0.00	N	5	-1360
446	20230502	18310	17180	18500	17180	688524	12278520490	00	0.00	N	2	960
447	20230428	17350	17410	18300	17040	1068967	18975268810	00	0.00	N	5	-60
448	20230427	17410	19030	19330	17230	1175370	20922549200	00	0.00	N	5	-1210
449	20230426	18620	18980	20800	18500	4025490	78750365200	00	0.00	N	2	410
450	20230425	18210	17050	19500	17050	3844325	70883817060	00	0.00	N	2	1220
451	20230424	16990	16370	18490	16020	2031868	35561276560	00	0.00	N	2	500
452	20230421	16490	16110	17190	16000	1229165	20473397870	00	0.00	N	2	390
453	20230420	16100	16700	16720	15980	553238	8975540760	00	0.00	N	5	-550
454	20230419	16650	17200	17490	16620	702330	11878736520	00	0.00	N	5	-480
455	20230418	17130	17900	17930	16960	627934	10835419420	00	0.00	N	5	-730
456	20230417	17860	18050	18550	17830	549340	9956474410	00	0.00	N	2	10
457	20230414	17850	18560	18670	17850	612371	11159970750	00	0.00	N	5	-540
458	20230413	18390	17980	18590	17570	614312	11108811030	00	0.00	N	2	90
459	20230412	18300	18870	18870	18030	780727	14396732550	00	0.00	N	5	-600
460	20230411	18900	19240	19450	18480	1052014	19757678050	00	0.00	N	5	-340
461	20230410	19240	20150	20400	19080	1151164	22353977250	00	0.00	N	5	-1410
462	20230407	20650	21050	21600	20650	650583	13655784500	00	0.00	N	5	-350
463	20230406	21000	21250	21450	20550	617503	12948841850	00	0.00	N	3	0
464	20230405	21000	19810	21950	19400	1852786	39303063840	00	0.00	N	2	1010
465	20230404	19990	20750	21450	19980	1036073	21523514590	00	0.00	N	5	-560
466	20230403	20550	19560	20550	19030	1249489	24816679710	00	0.00	N	2	990
467	20230331	19560	21450	21600	19560	1757882	35486920770	00	0.00	N	5	-2090
468	20230330	21650	21900	22700	21350	1283135	28185093650	00	0.00	N	5	-150
469	20230329	21800	22750	22900	21300	1376578	30175668150	00	0.00	N	5	-900
470	20230328	22700	23900	24400	22700	1586575	37339545400	00	0.00	N	5	-1400
471	20230327	24100	23750	24450	23500	1391980	33370418300	00	0.00	N	2	100
472	20230324	24000	24350	26300	23950	5957459	149729210950	00	0.00	N	2	350
473	20230323	23650	23100	24050	22750	2247364	52945154800	00	0.00	N	2	50
474	20230322	23600	25000	25300	23600	2464185	60026834900	00	0.00	N	5	-500
475	20230321	24100	23300	24900	22450	2892467	69311804600	00	0.00	N	2	1050
476	20230320	23050	23500	24350	23050	2346112	55651484650	00	0.00	N	5	-50
477	20230317	23100	23200	24550	22750	3227504	76470174900	00	0.00	N	2	600
478	20230316	22500	22000	23400	21450	2496476	56108051300	00	0.00	N	2	850
479	20230315	21650	21200	22100	20800	1593554	34247589750	00	0.00	N	2	1100
480	20230314	20550	21850	21850	20400	1267540	26598735900	00	0.00	N	5	-1300
481	20230313	21850	21400	22250	20700	1663122	35953538850	00	0.00	N	2	300
482	20230310	21550	22350	22750	21150	1699851	37050337100	00	0.00	N	5	-1700
483	20230309	23250	23950	25400	22500	3467489	83072721950	00	0.00	N	3	0
484	20230308	23250	22700	23850	22700	1260938	29395299600	00	0.00	N	2	50
485	20230307	23200	24800	24850	23100	1592968	37737700400	00	0.00	N	5	-1200
486	20230306	24400	23350	24550	22500	2662360	63777102950	00	0.00	N	2	1300
487	20230303	23100	24300	24750	23100	1747333	41915661650	00	0.00	N	5	-850
488	20230302	23950	25150	25350	23950	2373858	58062820300	00	0.00	N	5	-1450
489	20230228	25400	23900	25500	23050	3684849	89268575950	00	0.00	N	2	1550
490	20230227	23850	24500	25200	23500	3173087	76395374900	00	0.00	N	5	-900
491	20230224	24750	26650	27300	24200	6512083	170186795300	00	0.00	N	5	-1200
492	20230223	25950	24600	27750	23600	14948345	383639223150	00	0.00	N	2	2100
493	20230222	23850	21700	24200	21600	6919216	161123568950	00	0.00	N	2	1150
494	20230221	22700	24150	24700	22600	4434606	104905746500	00	0.00	N	5	-100
495	20230220	22800	22600	23150	21550	3144412	70997878700	00	0.00	N	2	400
496	20230217	22400	23000	24750	22350	6086668	142842750000	00	0.00	N	5	-700
497	20230216	23100	24050	24750	22650	3802860	89805356700	00	0.00	N	5	-1350
498	20230215	24450	23700	25500	22600	9007652	216420198550	00	0.00	N	2	1150
499	20230214	23300	22650	24700	22200	13342750	310585028400	00	0.00	N	2	1700
500	20230213	21600	16900	21600	16900	14174969	280988523140	00	0.00	N	1	4970
501	20230210	16630	16770	17510	16290	2440149	41319693420	00	0.00	N	5	-170
502	20230209	16800	17560	17740	16790	1902397	32473044860	00	0.00	N	5	-1150
503	20230208	17950	18600	18660	17710	1601247	28966221280	00	0.00	N	5	-290
504	20230207	18240	18320	18980	18030	2787524	51474790190	00	0.00	N	2	40
505	20230206	18200	17300	19440	17200	12270719	226929965300	00	0.00	N	2	1250
506	20230203	16950	17310	18490	16730	5830161	103059196690	00	0.00	N	5	-300
507	20230202	17250	16150	17700	15790	7013916	117367081850	00	0.00	N	2	1350
508	20230201	15900	17370	17670	15450	3733442	61205347050	00	0.00	N	5	-1460
509	20230131	17360	14390	18870	13930	15009138	260652736690	00	0.00	N	2	2630
510	20230130	14730	14750	15500	14180	3313788	48872024470	00	0.00	N	2	610
511	20230127	14120	14080	14440	13480	2379588	33525792150	00	0.00	N	5	-80
512	20230126	14200	14450	15880	13190	7711731	111791653380	00	0.00	N	2	250
513	20230125	13950	12900	15070	12860	8635735	120351663580	00	0.00	N	2	1750
514	20230120	12200	12950	13600	12050	2885976	37048121650	00	0.00	N	5	-300
515	20230119	12500	12600	12800	11850	2103613	25881112650	00	0.00	N	5	-500
516	20230118	13000	11500	13950	11300	11100266	143785617550	00	0.00	N	2	1650
517	20230117	11350	11200	11650	11000	2474650	28128197050	00	0.00	N	2	250
518	20230116	11100	10950	11700	10800	4194870	46869045700	00	0.00	N	2	200
519	20230113	10900	9600	11550	9460	12332672	134985641180	00	0.00	N	2	1410
520	20230112	9490	9500	9820	9330	2021412	19266112270	00	0.00	N	2	70
521	20230111	9420	9130	9690	9040	7305182	68556761740	00	0.00	N	2	720
522	20230110	8700	8270	8900	8180	2427957	20942337880	00	0.00	N	2	450
523	20230109	8250	8280	8440	8230	842055	7020398500	00	0.00	N	2	90
524	20230106	8160	7910	8450	7860	1933325	15875722640	00	0.00	N	2	150
525	20230105	8010	8100	8260	8000	1190485	9656247510	00	0.00	N	5	-170
526	20230104	8180	7510	9030	7500	12760196	109444048350	00	0.00	N	2	740
527	20230103	7440	7030	7500	7010	712137	5173840110	00	0.00	N	2	420
528	20230102	7020	7410	7520	7020	289356	2080958850	00	0.00	N	5	-390
529	20221229	7410	7950	7990	7410	362869	2763441230	00	0.00	N	5	-560
530	20221228	7970	7980	8110	7870	148638	1187250990	02	0.00	N	5	-60
531	20221227	8030	7740	8270	7740	323371	2597290210	00	0.00	N	2	250
532	20221226	7780	8350	8370	7750	485344	3843790130	00	0.00	N	5	-600
533	20221223	8380	8870	8960	8210	628298	5470619590	00	0.00	N	5	-730
534	20221222	9110	9170	9410	9110	401358	3721911000	00	0.00	N	5	-50
535	20221221	9160	9280	9390	9140	655304	6076484700	00	0.00	N	5	-60
536	20221220	9220	9550	9600	9150	526482	4914733480	00	0.00	N	5	-330
537	20221219	9550	9310	9760	9310	1382278	13167370830	00	0.00	N	2	290
538	20221216	9260	9400	9600	9200	1768578	16717940140	00	0.00	N	2	10
539	20221215	9250	9230	9310	9170	360034	3327508680	00	0.00	N	5	-80
540	20221214	9330	9190	9600	9090	1164958	10863989120	00	0.00	N	2	160
541	20221213	9170	9340	9500	9040	833245	7644723880	00	0.00	N	5	-330
542	20221212	9500	9590	10200	9440	4346458	42786610270	00	0.00	N	2	200
543	20221209	9300	9330	9600	9140	1953134	18360391710	00	0.00	N	2	70
544	20221208	9230	9380	9560	9050	1096531	10202969720	00	0.00	N	5	-100
545	20221207	9330	8920	9630	8890	3263662	30392229610	00	0.00	N	2	480
546	20221206	8850	8860	9190	8750	1223827	11004274930	00	0.00	N	3	0
547	20221205	8850	8820	9290	8790	1241832	11185177290	00	0.00	N	2	150
548	20221202	8700	8850	8850	8630	216479	1886982200	00	0.00	N	5	-110
549	20221201	8810	8900	9050	8800	322522	2869475980	00	0.00	N	2	20
550	20221130	8790	8770	8890	8700	230132	2022005950	00	0.00	N	2	20
551	20221129	8770	8770	8940	8730	223020	1967271980	00	0.00	N	3	0
552	20221128	8770	8720	9030	8720	322887	2861516800	00	0.00	N	3	0
553	20221125	8770	8890	9040	8720	230638	2043344080	00	0.00	N	5	-120
554	20221124	8890	9070	9070	8890	206355	1849297450	00	0.00	N	5	-130
555	20221123	9020	8890	9020	8730	287413	2546303910	00	0.00	N	2	280
556	20221122	8740	8920	8920	8700	193393	1692222410	00	0.00	N	5	-180
557	20221121	8920	9300	9350	8900	331449	2990840170	00	0.00	N	5	-480
558	20221118	9400	9610	9980	9400	1094651	10548705430	00	0.00	N	5	-30
559	20221117	9430	9250	9580	9100	832065	7848205860	00	0.00	N	2	220
560	20221116	9210	9120	9530	8950	1106787	10299789170	00	0.00	N	2	150
561	20221115	9060	8700	9250	8540	971037	8653885170	00	0.00	N	2	410
562	20221114	8650	8820	8830	8650	229277	1996055950	00	0.00	N	5	-80
563	20221111	8730	8990	9020	8720	286219	2532010810	00	0.00	N	2	70
564	20221110	8660	8820	8860	8640	338347	2959267370	00	0.00	N	5	-290
565	20221109	8950	9140	9170	8950	301454	2719491240	00	0.00	N	5	-150
566	20221108	9100	8930	9260	8910	561867	5139143310	00	0.00	N	2	230
567	20221107	8870	8940	9140	8860	339827	3045432690	00	0.00	N	2	40
568	20221104	8830	9060	9180	8750	336937	3012074620	00	0.00	N	5	-100
569	20221103	8930	8730	9200	8650	449486	4049106270	00	0.00	N	5	-50
570	20221102	8980	9280	9300	8950	509447	4608130860	00	0.00	N	5	-360
571	20221101	9340	9740	9760	9340	656908	6201924040	00	0.00	N	5	-260
572	20221031	9600	9280	10050	9140	2941598	28286648090	00	0.00	N	2	570
573	20221028	9030	8900	9470	8900	1248759	11493244630	00	0.00	N	2	140
574	20221027	8890	8850	9370	8830	578647	5231698610	00	0.00	N	5	-50
575	20221026	8940	9600	9610	8940	740975	6762629470	00	0.00	N	5	-660
576	20221025	9600	9150	10900	8980	4593585	46334146150	00	0.00	N	2	540
577	20221024	9060	8750	9600	8660	1747394	15944969220	00	0.00	N	2	530
578	20221021	8530	9410	9420	8530	938380	8296656650	00	0.00	N	5	-1010
579	20221020	9540	9930	10200	9510	563932	5536187050	00	0.00	N	5	-410
580	20221019	9950	10300	10450	9930	564025	5690160450	00	0.00	N	5	-350
581	20221018	10300	10000	10750	9940	1306359	13556426120	00	0.00	N	2	400
582	20221017	9900	9980	9990	9770	680075	6716626810	00	0.00	N	5	-500
583	20221014	10400	10850	10900	10400	631809	6696561950	00	0.00	N	5	-50
584	20221013	10450	11350	11400	10300	1237778	13373082750	00	0.00	N	5	-750
585	20221012	11200	10800	11850	10750	2509074	28528102250	00	0.00	N	2	300
586	20221011	10900	11450	11900	10600	1354094	14905503300	00	0.00	N	5	-1050
587	20221007	11950	12850	13400	11900	2752234	35086765550	00	0.00	N	5	-1150
588	20221006	13100	12600	13500	12300	3977914	51197594650	00	0.00	N	2	200
589	20221005	12900	12850	14300	12550	8226322	109287490450	00	0.00	N	5	-800
590	20221004	13700	12000	13700	11900	5916901	75950245000	00	0.00	N	1	3150
591	20220930	10550	11650	11900	10550	2641815	29731294000	00	0.00	N	5	-1400
592	20220929	11950	12750	13950	11750	5100525	66080877950	00	0.00	N	5	-1350
593	20220928	13300	14550	15150	11900	13746400	187965540000	00	0.00	N	2	250
594	20220927	13050	10600	13050	10150	11456650	136198706850	00	0.00	N	1	3000
595	20220926	10050	10800	11400	9490	6708980	70865309890	00	0.00	N	5	-750