KissMeData/067310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	11650	11510	11790	11380	439021	5096899260	00	0.00	N	5	-40
3	20250224	11690	11500	11690	11410	483245	5577018010	00	0.00	N	5	-100
4	20250221	11790	11850	11880	11570	712911	8345140390	00	0.00	N	5	-60
5	20250220	11850	12470	12670	11740	1617566	19600159490	00	0.00	N	5	-720
6	20250219	12570	12150	13300	12120	5499990	70727105750	00	0.00	N	2	560
7	20250218	12010	11940	12100	11800	894560	10676248250	00	0.00	N	2	80
8	20250217	11930	11870	12130	11750	1040234	12402584200	00	0.00	N	2	110
9	20250214	11820	11820	12140	11570	1991075	23668946220	00	0.00	N	2	180
10	20250213	11640	11500	11780	11320	848523	9830023830	00	0.00	N	2	240
11	20250212	11400	11530	11640	11280	779639	8896764960	00	0.00	N	5	-100
12	20250211	11500	11690	11750	11310	1207693	13896516050	00	0.00	N	5	-170
13	20250210	11670	10910	11690	10710	1874938	21196321630	00	0.00	N	2	590
14	20250207	11080	10190	11400	10050	2584293	28284029440	00	0.00	N	2	850
15	20250206	10230	10210	10240	10030	564281	5733665530	00	0.00	N	2	200
16	20250205	10030	9970	10170	9940	642760	6448178270	00	0.00	N	2	190
17	20250204	9840	9610	10010	9610	760496	7485113250	00	0.00	N	2	340
18	20250203	9500	9990	10000	9430	1294985	12432293870	00	0.00	N	5	-750
19	20250131	10250	10780	10880	10210	1455258	15079275590	00	0.00	N	5	-850
20	20250124	11100	10560	11350	10560	1975975	21896802030	00	0.00	N	2	550
21	20250123	10550	11210	11210	10470	1297806	13826030980	00	0.00	N	5	-520
22	20250122	11070	11000	11410	10720	1454003	16126494330	00	0.00	N	2	60
23	20250121	11010	10770	11200	10640	2646844	28832183830	00	0.00	N	2	350
24	20250120	10660	11680	11780	10330	6347706	68351257790	00	0.00	N	5	-1710
25	20250117	12370	12310	12480	12090	1238885	15258877040	00	0.00	N	2	50
26	20250116	12320	11830	12970	11690	4712072	58567079100	00	0.00	N	2	860
27	20250115	11460	10780	11690	10760	3166897	36166173550	00	0.00	N	2	830
28	20250114	10630	10650	10790	10380	532943	5613595020	00	0.00	N	2	70
29	20250113	10560	10660	10900	10470	552890	5875309290	00	0.00	N	5	-330
30	20250110	10890	11090	11250	10810	688072	7553942350	00	0.00	N	5	-200
31	20250109	11090	11550	11570	11050	1054045	11801883250	00	0.00	N	5	-380
32	20250108	11470	10680	11850	10500	2454472	27853726860	00	0.00	N	2	580
33	20250107	10890	11360	11370	10690	1110782	12173379200	00	0.00	N	5	-210
34	20250106	11100	9870	11290	9870	3450418	37754018170	00	0.00	N	2	1300
35	20250103	9800	9170	9830	9170	584016	5665600110	00	0.00	N	2	550
36	20250102	9250	9240	9310	9030	307694	2828338410	00	0.00	N	2	10
37	20241230	9240	9180	9360	9060	172336	1594552940	00	0.00	N	5	-30
38	20241227	9270	9260	9600	9180	301809	2813050950	02	0.00	N	5	-130
39	20241226	9400	9750	9790	9370	329822	3132336320	00	0.00	N	5	-280
40	20241224	9680	10060	10170	9560	341610	3345870810	00	0.00	N	5	-280
41	20241223	9960	9550	10180	9540	806625	8016687160	00	0.00	N	2	540
42	20241220	9420	9660	9800	9300	300806	2839258030	00	0.00	N	5	-330
43	20241219	9750	9730	9860	9600	275250	2680605850	00	0.00	N	5	-260
44	20241218	10010	9950	10020	9730	286665	2830524820	00	0.00	N	2	90
45	20241217	9920	9820	10050	9710	490167	4826451140	00	0.00	N	2	220
46	20241216	9700	9710	9920	9590	324334	3164126930	00	0.00	N	2	60
47	20241213	9640	9380	9660	9340	403185	3850936350	00	0.00	N	2	300
48	20241212	9340	9240	9780	9180	967877	9118570550	00	0.00	N	2	280
49	20241211	9060	8690	9120	8690	331151	2984561890	00	0.00	N	2	290
50	20241210	8770	8320	8790	8320	316693	2730604810	00	0.00	N	2	450
51	20241209	8320	8670	8730	8320	548989	4664587630	00	0.00	N	5	-610
52	20241206	8930	9120	9190	8670	505644	4488254730	00	0.00	N	5	-190
53	20241205	9120	9080	9300	8940	289029	2641636370	00	0.00	N	2	50
54	20241204	9070	9060	9200	8940	480633	4345244520	00	0.00	N	5	-220
55	20241203	9290	9030	9390	9030	324050	3004035340	00	0.00	N	2	150
56	20241202	9140	9720	9800	9070	692780	6438756420	00	0.00	N	5	-490
57	20241129	9630	9830	9900	9230	542103	5141871810	00	0.00	N	5	-210
58	20241128	9840	9990	9990	9700	263998	2583279450	00	0.00	N	5	-60
59	20241127	9900	10250	10290	9780	419173	4174096720	00	0.00	N	5	-460
60	20241126	10360	10140	10470	10040	302539	3122637870	00	0.00	N	2	120
61	20241125	10240	10100	10310	10090	366844	3753356420	00	0.00	N	2	300
62	20241122	9940	9850	10120	9810	317282	3169684580	00	0.00	N	2	190
63	20241121	9750	9780	9940	9690	280294	2745961890	00	0.00	N	5	-20
64	20241120	9770	9910	9980	9640	218311	2132038310	00	0.00	N	5	-40
65	20241119	9810	9710	9880	9600	314181	3061931370	00	0.00	N	2	50
66	20241118	9760	9700	10130	9660	432586	4280905720	00	0.00	N	2	60
67	20241115	9700	9120	9770	9120	648386	6166544370	00	0.00	N	2	460
68	20241114	9240	9480	9700	9220	520627	4896566670	00	0.00	N	5	-240
69	20241113	9480	9550	9860	9460	521049	5014429170	00	0.00	N	5	-270
70	20241112	9750	10060	10240	9550	957938	9376465940	00	0.00	N	5	-450
71	20241111	10200	10850	10950	10150	609680	6334535310	00	0.00	N	5	-770
72	20241108	10970	11330	11440	10940	379030	4233181050	00	0.00	N	5	-220
73	20241107	11190	11000	11250	10800	293407	3243538890	00	0.00	N	2	90
74	20241106	11100	11300	11430	10950	349915	3915736700	00	0.00	N	5	-120
75	20241105	11220	11210	11400	11150	206584	2330574080	00	0.00	N	5	-80
76	20241104	11300	11160	11440	10960	411299	4641001180	00	0.00	N	2	250
77	20241101	11050	11200	11370	10930	424674	4709939110	00	0.00	N	5	-320
78	20241031	11370	10610	11490	10510	886370	9938603110	00	0.00	N	2	560
79	20241030	10810	10980	11270	10770	403528	4417806960	00	0.00	N	5	-160
80	20241029	10970	10680	11020	10320	689193	7335205080	00	0.00	N	2	190
81	20241028	10780	10340	10840	10310	340011	3619901080	00	0.00	N	2	390
82	20241025	10390	10510	10690	10300	426321	4438011040	00	0.00	N	5	-80
83	20241024	10470	10610	10740	10450	327509	3458482740	00	0.00	N	5	-380
84	20241023	10850	10570	10970	10350	620697	6651732130	00	0.00	N	2	370
85	20241022	10480	11040	11290	10450	717902	7650537200	00	0.00	N	5	-610
86	20241021	11090	10900	11300	10710	505957	5596578170	00	0.00	N	2	190
87	20241018	10900	11650	11650	10900	951301	10551772760	00	0.00	N	5	-730
88	20241017	11630	11660	11670	11300	533622	6112936270	00	0.00	N	2	80
89	20241016	11550	11570	11660	11400	494378	5700874490	00	0.00	N	5	-390
90	20241015	11940	12500	12560	11850	813784	9819735440	00	0.00	N	5	-250
91	20241014	12190	12130	12450	12080	1070691	13139167470	00	0.00	N	2	80
92	20241011	12110	11290	12370	11290	2849483	34487070660	00	0.00	N	2	950
93	20241010	11160	11640	11720	11090	559268	6307031650	00	0.00	N	5	-390
94	20241008	11550	11700	11900	11400	358657	4140389710	00	0.00	N	5	-320
95	20241007	11870	11490	11920	11320	469716	5490644220	00	0.00	N	2	470
96	20241004	11400	11550	11700	11360	501116	5754640400	00	0.00	N	5	-200
97	20241002	11600	11480	11720	11220	345557	3969569400	00	0.00	N	5	-140
98	20240930	11740	12050	12150	11660	351786	4157041310	00	0.00	N	5	-350
99	20240927	12090	12260	12580	11980	872523	10658811550	00	0.00	N	5	-40
100	20240926	12130	12280	12300	11970	989826	12011494920	00	0.00	N	2	400
101	20240925	11730	11640	12410	11640	1211812	14590517310	00	0.00	N	2	280
102	20240924	11450	11300	11480	11140	452383	5114703960	00	0.00	N	2	320
103	20240923	11130	10900	11340	10900	326164	3649336700	00	0.00	N	2	110
104	20240920	11020	11400	11600	10990	751929	8431783820	00	0.00	N	5	-40
105	20240919	11060	11570	11570	10820	642960	7104882970	00	0.00	N	5	-390
106	20240913	11450	11700	11730	11300	435347	4990167980	00	0.00	N	5	-350
107	20240912	11800	11300	12090	11290	1251649	14706009590	00	0.00	N	2	900
108	20240911	10900	10930	11160	10690	504025	5478105090	00	0.00	N	2	90
109	20240910	10810	11220	11360	10810	522516	5744133740	00	0.00	N	5	-410
110	20240909	11220	10860	11380	10700	644339	7086656860	00	0.00	N	2	80
111	20240906	11140	11450	11580	10980	730596	8155981890	00	0.00	N	5	-290
112	20240905	11430	11980	12110	11340	903634	10492695940	00	0.00	N	5	-530
113	20240904	11960	11940	12300	11740	921961	11049325170	00	0.00	N	5	-710
114	20240903	12670	12200	13070	12010	1016944	12976242030	00	0.00	N	2	440
115	20240902	12230	12620	12660	12230	646356	7984295740	00	0.00	N	5	-450
116	20240830	12680	12680	12760	12490	312315	3954160370	00	0.00	N	2	110
117	20240829	12570	12600	12750	12390	663907	8307883140	00	0.00	N	5	-550
118	20240828	13120	12970	13140	12550	612460	7865536420	00	0.00	N	2	140
119	20240827	12980	13170	13230	12760	562774	7298330910	00	0.00	N	5	-320
120	20240826	13300	13730	13880	13250	578305	7759520450	00	0.00	N	5	-370
121	20240823	13670	13640	13800	13500	440524	6009112030	00	0.00	N	5	-360
122	20240822	14030	14550	14600	13870	423301	5963804150	00	0.00	N	5	-390
123	20240821	14420	14550	14690	14170	483832	6948298440	00	0.00	N	5	-400
124	20240820	14820	14510	15250	14500	641581	9547445140	00	0.00	N	2	620
125	20240819	14200	15320	15330	14080	803929	11661934530	00	0.00	N	5	-980
126	20240816	15180	15560	15820	15150	728488	11204321870	00	0.00	N	5	-170
127	20240814	15350	15140	15560	15040	480694	7355823860	00	0.00	N	2	660
128	20240813	14690	15020	15140	14500	251489	3707794370	00	0.00	N	5	-240
129	20240812	14930	14970	15410	14850	351820	5289907440	00	0.00	N	5	-70
130	20240809	15000	15050	15690	14710	479772	7267616360	00	0.00	N	2	580
131	20240808	14420	15150	15350	14280	555302	8146133140	01	-13.02	N	5	-740
132	20240807	15160	14716	15368	14690	493334	7412017970	00	0.00	N	2	269
133	20240806	14890	14020	15238	14020	799315	11856293840	00	0.00	N	2	1017
134	20240805	13872	16186	16421	13394	1337486	19758334070	00	0.00	N	5	-2818
135	20240802	16690	17038	17377	16603	598132	10136760310	00	0.00	N	5	-878
136	20240801	17569	17221	17786	17090	770931	13422211850	00	0.00	N	2	782
137	20240731	16786	16134	16908	15742	411266	6748031260	00	0.00	N	2	643
138	20240730	16142	16377	16621	16073	335049	5438641030	00	0.00	N	5	-478
139	20240729	16621	16438	16647	16264	245775	4042801220	00	0.00	N	2	365
140	20240726	16255	16012	16421	15925	383453	6220315580	00	0.00	N	2	269
141	20240725	15986	16525	16586	15855	762546	12295747150	00	0.00	N	5	-791
142	20240724	16777	16690	17012	16682	236967	3995419140	00	0.00	N	5	-60
143	20240723	16838	17195	17482	16777	408989	6968003040	00	0.00	N	5	-165
144	20240722	17003	18047	18047	16769	641580	11032450330	00	0.00	N	5	-739
145	20240719	17743	17482	17830	17343	297430	5238048140	00	0.00	N	2	304
146	20240718	17438	17134	17743	17134	530058	9234151580	00	0.00	N	5	-86
147	20240717	17525	17743	18134	17482	513603	9135153850	00	0.00	N	5	-217
148	20240716	17743	17325	17786	17256	515841	9062635810	00	0.00	N	2	426
149	20240715	17317	16873	17386	16586	562385	9572208680	00	0.00	N	2	417
150	20240712	16899	17116	17334	16838	621709	10576724010	00	0.00	N	5	-408
151	20240711	17308	16986	18569	16986	1885772	33590899310	00	0.00	N	2	373
152	20240710	16934	17395	17438	16742	778974	13196049780	00	0.00	N	5	-460
153	20240709	17395	17612	17830	17369	476526	8343763640	00	0.00	N	3	0
154	20240708	17395	17317	17656	17256	369072	6424416180	00	0.00	N	2	78
155	20240705	17317	17830	17873	17308	596932	10435797930	00	0.00	N	5	-339
156	20240704	17656	17134	17917	17134	867602	15257464550	00	0.00	N	2	652
157	20240703	17003	17221	17369	17003	561921	9635177640	00	0.00	N	5	-295
158	20240702	17299	17917	17917	17073	747377	12974726010	00	0.00	N	5	-617
159	20240701	17917	17612	18047	17612	340253	6062165450	00	0.00	N	2	86
160	20240628	17830	17612	17917	17482	287759	5099046850	00	0.00	N	2	217
161	20240627	17612	17830	17873	17482	486311	8586779450	00	0.00	N	5	-434
162	20240626	18047	17960	18221	17786	391496	7047439450	00	0.00	N	2	173
163	20240625	17873	18134	18395	17699	717895	12882449350	00	0.00	N	5	-521
164	20240624	18395	19091	19091	18352	626166	11624860050	00	0.00	N	5	-826
165	20240621	19221	19308	19439	18917	622650	11902778750	00	0.00	N	5	-434
166	20240620	19656	20091	20091	19439	444417	8741159850	00	0.00	N	5	-217
167	20240619	19874	20091	20482	19569	935634	18585925800	01	-1.71	N	5	-86
168	20240618	19961	18892	20303	18892	2274842	45018389900	00	0.00	N	2	1068
169	20240617	18892	18678	19148	18550	614114	11597809300	00	0.00	N	2	170
170	20240614	18721	19234	19448	18550	1214954	22886557500	00	0.00	N	5	-427
171	20240613	19148	19405	19576	19020	930700	17916935700	00	0.00	N	3	0
172	20240612	19148	19277	19832	18978	954408	18424009400	00	0.00	N	5	-213
173	20240611	19362	19661	19661	19234	664455	12904687500	00	0.00	N	3	0
174	20240610	19362	18721	19918	18550	1569886	30398814650	00	0.00	N	2	470
175	20240607	18892	18550	19148	18422	1084703	20466090350	00	0.00	N	2	598
176	20240605	18294	18550	18807	18208	1076347	19860390400	00	0.00	N	2	170
177	20240604	18123	18336	18849	18037	978904	18040200450	00	0.00	N	5	-85
178	20240603	18208	18294	18465	18080	630351	11492193000	00	0.00	N	2	128
179	20240531	18080	18379	18507	18037	711259	12924985600	00	0.00	N	5	-299
180	20240530	18379	18636	18764	18123	999298	18306668350	00	0.00	N	5	-427
181	20240529	18807	19533	19533	18678	1286635	24411682800	00	0.00	N	5	-598
182	20240528	19405	19319	19619	19234	969637	18853279800	00	0.00	N	2	128
183	20240527	19277	19405	19533	18764	1706413	32555380100	00	0.00	N	5	-85
184	20240524	19362	19533	19790	19277	1072855	20925280500	00	0.00	N	5	-598
185	20240523	19961	20345	20559	19790	937577	18789102850	00	0.00	N	5	-85
186	20240522	20046	20474	20474	19790	1241215	24938318500	00	0.00	N	5	-470
187	20240521	20516	19747	20773	19405	3163774	64226722300	00	0.00	N	2	983
188	20240520	19533	19619	20174	19234	5053276	99237638700	00	0.00	N	5	-3077
189	20240517	22611	22653	22910	22482	952151	21301780450	00	0.00	N	5	-128
190	20240516	22739	23423	23551	22482	2302900	52751042100	00	0.00	N	5	-470
191	20240514	23209	22867	23209	22653	882542	20277881050	00	0.00	N	2	470
192	20240513	22739	23081	23209	22354	960077	21832885200	00	0.00	N	5	-42
193	20240510	22782	23850	24064	22653	1881691	43355904450	00	0.00	N	5	-1068
194	20240509	23850	24021	24449	23722	1084358	26081327200	00	0.00	N	5	-170
195	20240508	24021	23637	24149	23508	879860	20927704800	00	0.00	N	2	170
196	20240507	23850	24064	24278	23722	1327510	31865604050	00	0.00	N	2	341
197	20240503	23508	24235	24235	23466	915711	21739693550	00	0.00	N	5	-299
198	20240502	23807	23124	23850	22910	1087031	25462836800	00	0.00	N	2	341
199	20240430	26979	27323	27766	26783	1025231	27876971050	00	0.00	N	5	-344
200	20240429	27323	27913	28060	27028	1165440	31881467000	00	0.00	N	5	-294
201	20240426	27618	28404	28404	27323	1436206	39879507050	00	0.00	N	3	0
202	20240425	27618	27028	28208	27028	1457975	40441256900	00	0.00	N	5	-196
203	20240424	27815	26832	28060	26635	2827273	77900649850	00	0.00	N	2	1818
204	20240423	25996	26635	26881	25947	1383795	36399206950	00	0.00	N	5	-294
205	20240422	26291	26193	26930	25947	1870740	49108699150	00	0.00	N	5	-393
206	20240419	26684	28159	28257	25947	4155909	111924417600	00	0.00	N	5	-2162
207	20240418	28847	28355	28896	28110	2275503	64969195700	00	0.00	N	2	442
208	20240417	28404	29535	29633	27962	2609098	74883616650	00	0.00	N	5	-491
209	20240416	28896	29633	30124	28552	2420617	70389565650	00	0.00	N	5	-1277
210	20240415	30174	29584	30223	28945	2811120	83321334300	00	0.00	N	5	-294
211	20240412	30468	31599	31697	30223	2930548	90482369850	00	0.00	N	5	-491
212	20240411	30960	29338	31402	29289	3988077	122361464100	00	0.00	N	2	982
213	20240409	29977	30419	31500	29289	4284175	129543871900	00	0.00	N	5	-147
214	20240408	30124	32532	33024	30075	5326430	165276515700	00	0.00	N	5	-1621
215	20240405	31746	31697	32631	30763	7242494	229512923600	00	0.00	N	5	-982
216	20240404	32729	27815	33908	27716	30487794	971845642900	00	0.00	N	2	5700
217	20240403	27028	27520	27864	26930	2077071	56656448350	00	0.00	N	5	-1081
218	20240402	28110	29191	29486	27864	3657009	104730200400	00	0.00	N	5	-688
219	20240401	28798	30026	30124	28503	6072086	176536128750	00	0.00	N	2	638
220	20240329	28159	28699	29092	27618	7920714	219228491967	00	0.00	N	5	-294
221	20240328	28454	27913	29142	27274	5857856	165683377650	00	0.00	N	2	786
222	20240327	27667	25063	29240	24915	16005396	448550276950	00	0.00	N	2	2604
223	20240326	25063	25358	25849	25063	1110176	28188500200	00	0.00	N	5	-196
224	20240325	25259	25358	25603	25112	836598	21222067250	00	0.00	N	5	-98
225	20240322	25358	26537	26537	25308	2220858	57188034100	00	0.00	N	5	-1425
226	20240321	26783	27471	27520	26684	1639730	44303374800	00	0.00	N	2	98
227	20240320	26684	26734	27323	25702	2250157	60131033350	00	0.00	N	2	294
228	20240319	26390	27225	27274	26144	2657552	70914364450	00	0.00	N	2	147
229	20240318	26242	25947	26488	25358	2611172	68737089000	00	0.00	N	5	-982
230	20240315	27225	27372	27962	26881	1180110	32178190250	00	0.00	N	5	-540
231	20240314	27766	27176	27864	26734	1387973	37899671800	00	0.00	N	5	-196
232	20240313	27962	28601	28601	27225	1836562	51012116250	00	0.00	N	5	-245
233	20240312	28208	26930	28404	26684	2540762	70742703250	00	0.00	N	2	1523
234	20240311	27150	27100	27400	26550	1471609	39718406700	00	0.00	N	5	-1050
235	20240308	28200	27100	29200	26950	4491930	126967763800	00	0.00	N	2	1600
236	20240307	26600	27500	28150	26500	1332497	36283790200	00	0.00	N	5	-450
237	20240306	27050	27000	27300	26550	1181697	31715737400	00	0.00	N	5	-400
238	20240305	27450	27600	28600	27050	2891855	80240355950	00	0.00	N	2	150
239	20240304	27300	26700	28100	25950	3418200	92400478500	00	0.00	N	2	1400
240	20240229	25900	25000	26550	24700	2028485	52548916650	00	0.00	N	2	1000
241	20240228	24900	24000	25850	24000	1550221	38926653450	00	0.00	N	2	800
242	20240227	24100	24800	25050	24100	993044	24163147650	00	0.00	N	5	-800
243	20240226	24900	25200	25800	24800	751159	18921347700	00	0.00	N	5	-500
244	20240223	25400	26850	27100	25300	1467783	38153514550	00	0.00	N	5	-900
245	20240222	26300	26850	26850	25950	1259345	33145725900	00	0.00	N	2	650
246	20240221	25650	25500	26300	25300	806186	20796537150	00	0.00	N	5	-250
247	20240220	25900	25100	25950	24900	1037770	26524469150	00	0.00	N	2	850
248	20240219	25050	25350	25600	24950	678047	17082385700	00	0.00	N	5	-300
249	20240216	25350	25600	25800	25050	826836	20981148800	00	0.00	N	5	-450
250	20240215	25800	26600	27000	25500	1320128	34294064600	00	0.00	N	5	-500
251	20240214	26300	25950	26400	25600	1182891	30736348800	00	0.00	N	5	-400
252	20240213	26700	26750	27200	26250	1518820	40554442050	00	0.00	N	2	350
253	20240208	26350	25350	26450	25200	1336529	34876843750	00	0.00	N	2	1300
254	20240207	25050	25450	25850	25050	567397	14354798850	00	0.00	N	5	-650
255	20240206	25700	25250	26050	24250	987920	24927249650	00	0.00	N	2	700
256	20240205	25000	26150	26250	24950	758914	19377068950	00	0.00	N	5	-900
257	20240202	25900	24800	26350	24750	1184190	30563856650	00	0.00	N	2	1300
258	20240201	24600	25600	25950	24200	1523344	37795591750	00	0.00	N	5	-1000
259	20240131	25600	26350	26850	25500	932971	24246796450	00	0.00	N	5	-1300
260	20240130	26900	27300	27450	25900	1293495	34456526300	00	0.00	N	5	-150
261	20240129	27050	28250	28850	26900	1259068	34867610100	00	0.00	N	5	-1200
262	20240126	28250	28250	29000	28050	936391	26779039900	00	0.00	N	5	-500
263	20240125	28750	29250	29500	28600	1839342	53473693500	00	0.00	N	5	-450
264	20240124	29200	28100	29550	27850	3191868	92097390100	00	0.00	N	2	1350
265	20240123	27850	28100	28250	27450	804031	22365482100	00	0.00	N	5	-250
266	20240122	28100	28400	28500	27250	1416001	39519892600	00	0.00	N	2	350
267	20240119	27750	27900	28100	27400	1461295	40594200900	00	0.00	N	2	650
268	20240118	27100	25550	27200	25400	1320132	34705936950	00	0.00	N	2	1650
269	20240117	25450	25850	26250	25250	755885	19350581150	00	0.00	N	5	-100
270	20240116	25550	26000	26300	25250	988110	25353227050	00	0.00	N	5	-550
271	20240115	26100	26650	26900	25800	1169594	30548637400	00	0.00	N	5	-750
272	20240112	26850	27400	27800	26700	764360	20668867200	00	0.00	N	5	-750
273	20240111	27600	27250	27800	27000	594025	16294989550	00	0.00	N	2	450
274	20240110	27150	28200	28300	26800	1273338	34793505650	00	0.00	N	5	-900
275	20240109	28050	28800	29200	27800	1213920	34684491850	00	0.00	N	3	0
276	20240108	28050	27900	28200	27500	564209	15741920250	00	0.00	N	2	150
277	20240105	27900	28650	28700	27500	1105941	30764585450	00	0.00	N	5	-650
278	20240104	28550	28900	29500	28300	1104239	31853234350	00	0.00	N	5	-650
279	20240103	29200	29350	29600	28900	1094902	31928076000	00	0.00	N	5	-700
280	20240102	29900	29100	30400	28800	2047769	60794247500	00	0.00	N	2	750
281	20231228	29150	29500	29500	28750	975263	28348082850	00	0.00	N	5	-450
282	20231227	29600	28950	29700	28650	1576145	46131131750	02	0.00	N	2	1000
283	20231226	28600	28550	28950	28000	933892	26715356600	00	0.00	N	3	0
284	20231222	28600	30200	30200	28500	1762070	51697115800	00	0.00	N	5	-750
285	20231221	29350	29000	29650	28800	1311769	38300844600	00	0.00	N	5	-50
286	20231220	29400	30200	30550	28900	1489001	43993285700	00	0.00	N	2	50
287	20231219	29350	29950	30100	29150	1512719	44709158450	00	0.00	N	5	-500
288	20231218	29850	28300	30300	28250	4140365	122811477300	00	0.00	N	2	2150
289	20231215	27700	28500	28500	27400	984238	27408554200	00	0.00	N	5	-500
290	20231214	28200	28800	28900	27850	1251353	35411138750	00	0.00	N	2	200
291	20231213	28000	28200	29050	28000	1323354	37735426050	00	0.00	N	2	50
292	20231212	27950	28000	29150	27750	1974249	56026931750	00	0.00	N	2	400
293	20231211	27550	28050	28100	27000	774332	21297682400	00	0.00	N	5	-150
294	20231208	27700	27900	28000	27300	1149506	31787443950	00	0.00	N	2	950
295	20231207	26750	26550	27250	26350	689906	18508571850	00	0.00	N	5	-250
296	20231206	27000	27250	27400	26700	951067	25749567250	00	0.00	N	2	200
297	20231205	26800	27300	28050	26650	1652183	44798575850	00	0.00	N	5	-900
298	20231204	27700	29450	29500	27250	2206997	61892328750	00	0.00	N	5	-1750
299	20231201	29450	29600	30100	29300	1087912	32245038050	00	0.00	N	5	-500
300	20231130	29950	29100	30200	28900	1907169	56727940000	00	0.00	N	2	1050
301	20231129	28900	29400	29500	28800	1172139	34115213850	00	0.00	N	5	-800
302	20231128	29700	29500	30300	28950	2088199	61751403300	00	0.00	N	2	650
303	20231127	29050	28800	29550	28250	1225184	35565659200	00	0.00	N	5	-50
304	20231124	29100	28650	29600	28600	1082105	31568946850	00	0.00	N	2	350
305	20231123	28750	29800	29900	28500	1667984	48592912150	00	0.00	N	5	-900
306	20231122	29650	28500	30250	28500	1996364	59301494200	00	0.00	N	2	250
307	20231121	29400	30800	31100	29300	2419182	72459404750	00	0.00	N	5	-800
308	20231120	30200	30000	30500	29650	1532414	46270141050	00	0.00	N	5	-50
309	20231117	30250	31600	31900	29800	2451174	75121898600	00	0.00	N	5	-850
310	20231116	31100	32200	32350	30600	2722248	85231082450	00	0.00	N	5	-1550
311	20231115	32650	32850	33300	32100	3779460	123297000300	00	0.00	N	2	950
312	20231114	31700	31600	32000	30650	2581354	81113660700	00	0.00	N	2	400
313	20231113	31300	32600	33300	30200	4545685	144138566300	00	0.00	N	5	-1900
314	20231110	33200	31150	34200	31100	5956702	196131062800	00	0.00	N	2	1650
315	20231109	31550	31900	32400	31100	2272069	72303040400	00	0.00	N	5	-550
316	20231108	32100	33050	34500	30950	6625702	218617074700	00	0.00	N	5	-1100
317	20231107	33200	30950	33650	30550	9471335	307680575150	00	0.00	N	2	1950
318	20231106	31250	30450	32250	29400	8986388	280391055200	00	0.00	N	2	1900
319	20231103	29350	29350	30150	28950	4224303	124687202500	00	0.00	N	5	-150
320	20231102	29500	26700	29850	26500	8173570	230852369100	00	0.00	N	2	4250
321	20231101	25250	24800	26000	24700	2505825	63544368450	00	0.00	N	2	900
322	20231031	24350	26000	26100	24200	2996410	74613184600	00	0.00	N	5	-1300
323	20231030	25650	26100	27000	25450	2447538	64163985850	00	0.00	N	5	-450
324	20231027	26100	28450	28600	25800	4680639	124617705850	00	0.00	N	5	-1700
325	20231026	27800	26850	28450	26550	3363503	93359737300	00	0.00	N	5	-300
326	20231025	28100	28050	29050	27400	4249466	120167441550	00	0.00	N	2	50
327	20231024	28050	25100	28150	25050	6400976	170405369000	00	0.00	N	2	3700
328	20231023	24350	25350	25600	24350	1194577	29677680650	00	0.00	N	5	-1000
329	20231020	25350	24400	25900	24000	1713174	42851725450	00	0.00	N	2	550
330	20231019	24800	25450	26000	24550	1366005	34386734700	00	0.00	N	5	-1450
331	20231018	26250	25900	26850	25550	1117491	29320248550	00	0.00	N	5	-250
332	20231017	26500	26100	26600	24900	1916708	49553856700	00	0.00	N	2	750
333	20231016	25750	26000	26150	24950	1536599	39175128800	00	0.00	N	5	-850
334	20231013	26600	26050	27300	25800	2207683	58880612450	00	0.00	N	2	250
335	20231012	26350	26900	27050	25800	1930009	50974848950	00	0.00	N	2	150
336	20231011	26200	25850	26900	25600	2883159	75782149850	00	0.00	N	2	1450
337	20231010	24750	25900	26500	24550	2819364	72376145800	00	0.00	N	5	-550
338	20231006	25300	24900	25400	24200	1396344	34728443550	00	0.00	N	2	650
339	20231005	24650	25000	25500	23850	2212537	54899526300	00	0.00	N	2	400
340	20231004	24250	24550	24750	24050	1281883	31226483400	00	0.00	N	5	-850
341	20230927	25100	24550	25200	24300	1246637	30967784750	00	0.00	N	2	200
342	20230926	24900	25600	25950	24650	1102817	27697516200	00	0.00	N	5	-450
343	20230925	25350	25800	26000	25250	1116221	28530914900	00	0.00	N	5	-400
344	20230922	25750	25350	26300	25350	2097533	54276835200	00	0.00	N	5	-350
345	20230921	26100	26950	27400	26050	1887956	50190354300	00	0.00	N	5	-1550
346	20230920	27650	27850	28300	27250	1416483	39144176900	00	0.00	N	5	-350
347	20230919	28000	28250	28950	27600	1691515	47730727300	00	0.00	N	2	50
348	20230918	27950	27750	28450	27600	1724759	48234000100	00	0.00	N	5	-900
349	20230915	28850	30100	30350	28500	3965457	115295091500	00	0.00	N	5	-1800
350	20230914	30650	28150	31150	28000	7626496	226700077550	00	0.00	N	2	3200
351	20230913	27450	29050	30100	26750	5576799	157968285050	00	0.00	N	5	-1200
352	20230912	28650	28950	29300	28000	3336765	95860171150	00	0.00	N	5	-50
353	20230911	28700	29000	29600	28350	3416280	98828928650	00	0.00	N	5	-500
354	20230908	29200	31400	31400	28350	5976213	176033367650	00	0.00	N	5	-1800
355	20230907	31000	29850	31800	29650	9019206	278628819000	00	0.00	N	2	1100
356	20230906	29900	29300	30900	29300	5585917	169051268250	00	0.00	N	2	250
357	20230905	29650	29300	31700	28500	15201061	459365252050	00	0.00	N	2	150
358	20230904	29500	29750	30400	28100	20665140	606235756900	00	0.00	N	2	1900
359	20230901	27600	21400	27600	21250	18414512	473576083850	00	0.00	N	1	6350
360	20230831	21250	20800	21300	20350	1377685	28911042100	00	0.00	N	2	500
361	20230830	20750	20350	20850	19950	1688193	34664964740	00	0.00	N	2	940
362	20230829	19810	19360	19880	19350	901926	17719308510	00	0.00	N	2	670
363	20230828	19140	19710	19770	19100	832404	16120582760	00	0.00	N	5	-330
364	20230825	19470	19120	20200	19100	1297834	25375346080	00	0.00	N	5	-70
365	20230824	19540	19580	19900	19100	1467602	28773697880	00	0.00	N	2	510
366	20230823	19030	18770	19350	18560	963203	18391894250	00	0.00	N	2	260
367	20230822	18770	19130	19790	18540	1361594	25909914550	00	0.00	N	2	50
368	20230821	18720	19030	19150	18590	643133	12103367700	00	0.00	N	5	-140
369	20230818	18860	17980	19350	17690	1510408	28535865530	00	0.00	N	2	660
370	20230817	18200	17620	18390	17590	784606	14140270730	00	0.00	N	2	220
371	20230816	17980	18180	18470	17900	905267	16381848010	00	0.00	N	5	-220
372	20230814	18200	18300	18470	18000	634633	11556615770	00	0.00	N	5	-300
373	20230811	18500	18560	18720	18350	650465	12054058090	00	0.00	N	5	-60
374	20230810	18560	18680	18700	18120	1095997	20149047060	00	0.00	N	5	-440
375	20230809	19000	18960	19250	18800	475089	9047893780	00	0.00	N	2	20
376	20230808	18980	19410	19560	18870	954111	18211992500	00	0.00	N	5	-320
377	20230807	19300	19460	19770	18890	1050443	20315836460	00	0.00	N	5	-340
378	20230804	19640	20100	20250	19550	963266	19010400990	00	0.00	N	5	-460
379	20230803	20100	19910	20400	19500	1526749	30382768250	00	0.00	N	2	50
380	20230802	20050	21600	21700	19960	2116956	43647190640	00	0.00	N	5	-1750
381	20230801	21800	21350	21900	20750	1490958	31874849550	00	0.00	N	2	350
382	20230731	21450	22350	22400	21150	1840313	39962494100	00	0.00	N	5	-450
383	20230728	21900	21700	22000	20900	2269192	48982744100	00	0.00	N	2	500
384	20230727	21400	19380	21550	19380	3666767	76661381320	00	0.00	N	2	1990
385	20230726	19410	20850	20850	19240	2796865	55641460160	00	0.00	N	5	-1140
386	20230725	20550	20500	21050	20200	1818257	37343563600	00	0.00	N	2	100
387	20230724	20450	20150	20850	19930	1841397	37341414600	00	0.00	N	3	0
388	20230721	20450	20250	20800	20200	1648493	33710153300	00	0.00	N	5	-700
389	20230720	21150	21150	21500	20250	2533521	52783686650	00	0.00	N	5	-350
390	20230719	21500	23300	23500	20800	4997809	109858649700	00	0.00	N	5	-1850
391	20230718	23350	20950	23500	20650	6297623	137925499450	00	0.00	N	2	2950
392	20230717	20400	20150	20950	19900	2050762	41958452980	00	0.00	N	5	-100
393	20230714	20500	22000	23400	20100	7030706	154023556450	00	0.00	N	5	-900
394	20230713	21400	21500	22000	21200	2339608	50448788450	00	0.00	N	2	300
395	20230712	21100	20800	21250	20350	956482	19951742950	00	0.00	N	2	450
396	20230711	20650	20300	20750	19920	1214198	24773035760	00	0.00	N	2	690
397	20230710	19960	20350	20350	19750	1132464	22709157100	00	0.00	N	5	-390
398	20230707	20350	20500	20800	20150	1197357	24473716450	00	0.00	N	5	-150
399	20230706	20500	21100	21500	20400	1800718	37447404950	00	0.00	N	5	-950
400	20230705	21450	22100	22100	21150	1514220	32573034400	00	0.00	N	5	-700
401	20230704	22150	22050	22800	21800	1946432	43409691650	00	0.00	N	2	100
402	20230703	22050	21950	22850	21900	1760131	39291630600	00	0.00	N	2	200
403	20230630	21850	22200	22250	21400	1540386	33545496800	00	0.00	N	5	-500
404	20230629	22350	21900	22700	21300	2382153	52565814950	00	0.00	N	2	500
405	20230628	21850	22250	22450	21400	1456857	31864436100	00	0.00	N	5	-100
406	20230627	21950	21700	22250	21250	1546006	33661513800	00	0.00	N	2	250
407	20230626	21700	20550	21900	20400	1676089	35801858200	00	0.00	N	2	950
408	20230623	20750	20650	21450	20500	1309499	27441261750	00	0.00	N	2	150
409	20230622	20600	20250	22250	20200	3694581	78566578500	00	0.00	N	5	-100
410	20230621	20700	21100	21450	20600	1028866	21532951900	00	0.00	N	5	-500
411	20230620	21200	20900	21200	19990	1745163	35986292630	00	0.00	N	2	200
412	20230619	21000	21150	21500	20400	1861063	38937655050	00	0.00	N	2	250
413	20230616	20750	20550	20950	19850	1603010	32782315780	00	0.00	N	2	200
414	20230615	20550	20450	21150	19850	3220136	66175411730	00	0.00	N	2	400
415	20230614	20150	20600	20800	19890	2333579	47391535920	00	0.00	N	5	-250
416	20230613	20400	20850	21100	20050	2871932	58759075250	00	0.00	N	2	300
417	20230612	20100	19980	20450	19730	3106728	62443051080	00	0.00	N	2	120
418	20230609	19980	19290	19990	18890	5946238	116662842680	00	0.00	N	2	700
419	20230608	19280	17040	19390	16820	10598982	196940240910	00	0.00	N	2	2180
420	20230607	17100	16900	17210	16850	553604	9459484210	00	0.00	N	2	110
421	20230605	16990	16880	17080	16650	650425	11007158390	00	0.00	N	2	150
422	20230602	16840	17270	17420	16820	813231	13858866410	00	0.00	N	5	-320
423	20230601	17160	16700	17160	16450	998431	16787603340	00	0.00	N	2	210
424	20230531	16950	17120	17210	16510	1134995	19184856960	00	0.00	N	5	-170
425	20230530	17120	17480	17590	16970	1446997	24955592000	00	0.00	N	3	0
426	20230526	17120	17210	17550	17050	1930115	33386897020	00	0.00	N	2	140
427	20230525	16980	17780	17800	16960	2074075	35780783590	00	0.00	N	5	-240
428	20230524	17220	16970	17380	16900	1071665	18371810070	00	0.00	N	5	-100
429	20230523	17320	17960	17960	17180	2259415	39446309120	00	0.00	N	5	-640
430	20230522	17960	17600	18170	17340	2697448	48190375270	00	0.00	N	2	280
431	20230519	17680	17110	17920	17030	5696397	99779759360	00	0.00	N	2	1010
432	20230518	16670	15650	16880	15570	3497930	57026192380	00	0.00	N	2	1480
433	20230517	15190	15150	15330	15040	513418	7800651470	00	0.00	N	5	-40
434	20230516	15230	15100	15470	15000	1437234	21919591620	00	0.00	N	2	680
435	20230515	14550	14910	14910	14280	753149	10901120630	00	0.00	N	5	-370
436	20230512	14920	14750	15090	14580	611486	9085219370	00	0.00	N	2	150
437	20230511	14770	15100	15160	14740	509747	7619478310	00	0.00	N	5	-140
438	20230510	14910	14730	15170	14540	605261	9022439530	00	0.00	N	2	180
439	20230509	14730	15200	15210	14520	862332	12712956640	00	0.00	N	5	-370
440	20230508	15100	14920	15420	14920	962753	14596708980	00	0.00	N	2	390
441	20230504	14710	15240	15240	14600	1054489	15568211650	00	0.00	N	5	-490
442	20230503	15200	15130	15450	14900	1018550	15439439780	00	0.00	N	5	-140
443	20230502	15340	15450	15760	15130	754251	11584068380	00	0.00	N	2	100
444	20230428	15240	15720	15940	15200	989973	15332907390	00	0.00	N	5	-310
445	20230427	15550	15730	15900	15360	943451	14681432580	00	0.00	N	5	-170
446	20230426	15720	15470	16400	15260	1697208	27111861750	00	0.00	N	2	220
447	20230425	15500	15420	15700	15060	1092584	16750475550	00	0.00	N	2	80
448	20230424	15420	15970	16200	15420	971694	15211161660	00	0.00	N	5	-540
449	20230421	15960	15650	16310	15640	1553367	24923667130	00	0.00	N	2	280
450	20230420	15680	16080	16120	15600	1407303	22193806430	00	0.00	N	5	-520
451	20230419	16200	16400	16840	16070	1291547	21077570140	00	0.00	N	5	-10
452	20230418	16210	16640	16640	16080	1295642	21053863110	00	0.00	N	5	-430
453	20230417	16640	16600	16770	16210	1204264	19884848080	00	0.00	N	5	-70
454	20230414	16710	17370	17600	16650	1745230	29564686850	00	0.00	N	5	-390
455	20230413	17100	16790	17300	16750	1321151	22548348760	00	0.00	N	2	120
456	20230412	16980	17430	17430	16770	2350502	39981818180	00	0.00	N	5	-500
457	20230411	17480	17810	18310	17370	5752692	102647789030	00	0.00	N	2	70
458	20230410	17410	17880	17930	16880	4173238	72232832440	00	0.00	N	5	-470
459	20230407	17880	16910	18000	16740	9538738	167678194600	00	0.00	N	2	1460
460	20230406	16420	16350	16490	15980	2052366	33326994910	00	0.00	N	5	-310
461	20230405	16730	15470	16880	15330	6072753	99564337820	00	0.00	N	2	1180
462	20230404	15550	15750	16070	15410	2178829	34132652380	00	0.00	N	5	-350
463	20230403	15900	16310	16310	15650	3108831	49365491130	00	0.00	N	5	-400
464	20230331	16300	17000	17390	16060	5111145	85311647080	00	0.00	N	2	20
465	20230330	16280	17320	18190	16050	9837907	170333280000	00	0.00	N	5	-420
466	20230329	16700	17420	18640	16600	17596366	305871924630	00	0.00	N	2	1900
467	20230328	14800	14080	15250	14000	4439074	66047069880	00	0.00	N	2	840
468	20230327	13960	14350	14540	13840	2038616	28758852210	00	0.00	N	5	-620
469	20230324	14580	13860	15390	13860	5794389	85428381920	00	0.00	N	2	860
470	20230323	13720	13530	14200	13420	2700013	37231611570	00	0.00	N	5	-150
471	20230322	13870	13010	14090	12700	5129100	69398137540	00	0.00	N	2	770
472	20230321	13100	13210	13320	12850	1934600	25416040790	00	0.00	N	5	-100
473	20230320	13200	12740	13730	12570	5988271	78977719830	00	0.00	N	2	460
474	20230317	12740	10990	12910	10950	9977440	122214738260	00	0.00	N	2	2150
475	20230316	10590	10050	10990	9910	1277132	13519101400	00	0.00	N	2	520
476	20230315	10070	10210	10260	10030	422939	4282893020	00	0.00	N	2	60
477	20230314	10010	10290	10330	9970	598002	6033519740	00	0.00	N	5	-360
478	20230313	10370	10010	10390	9970	486538	4954241770	00	0.00	N	2	280
479	20230310	10090	10240	10350	10050	524747	5314567200	00	0.00	N	5	-400
480	20230309	10490	10660	10770	10370	525842	5525389790	00	0.00	N	2	50
481	20230308	10440	10630	10700	10400	608754	6412388720	00	0.00	N	5	-370
482	20230307	10810	11100	11120	10730	543691	5907414140	00	0.00	N	5	-330
483	20230306	11140	10610	11140	10570	964560	10458949560	00	0.00	N	2	580
484	20230303	10560	10650	10710	10470	481045	5078308380	00	0.00	N	3	0
485	20230302	10560	10940	10950	10560	729773	7784868460	00	0.00	N	5	-440
486	20230228	11000	10940	11180	10790	538747	5911249290	00	0.00	N	2	90
487	20230227	10910	11030	11140	10840	556142	6074463140	00	0.00	N	5	-390
488	20230224	11300	11070	11390	11010	927804	10410837790	00	0.00	N	2	330
489	20230223	10970	10950	11070	10730	519959	5687108650	00	0.00	N	2	130
490	20230222	10840	11020	11090	10780	786499	8571920890	00	0.00	N	5	-490
491	20230221	11330	11550	11550	11210	623560	7049734980	00	0.00	N	5	-220
492	20230220	11550	11650	11660	11230	635086	7275540810	00	0.00	N	5	-80
493	20230217	11630	11750	11830	11550	739294	8616379240	00	0.00	N	5	-360
494	20230216	11990	11360	12190	11360	1840552	21957060270	00	0.00	N	2	730
495	20230215	11260	11680	11700	11210	870561	10005503400	00	0.00	N	5	-330
496	20230214	11590	11180	11660	11150	1326248	15252575630	00	0.00	N	2	540
497	20230213	11050	11060	11240	10800	349269	3856217850	00	0.00	N	5	-10
498	20230210	11060	11390	11400	10970	572526	6394239660	00	0.00	N	5	-410
499	20230209	11470	11260	11680	11160	727687	8309188770	00	0.00	N	2	140
500	20230208	11330	11300	11390	11110	766102	8609288530	00	0.00	N	2	280
501	20230207	11050	10590	11110	10530	704016	7662638910	00	0.00	N	2	530
502	20230206	10520	10620	10690	10440	296614	3124205000	00	0.00	N	5	-190
503	20230203	10710	10970	10970	10690	427414	4608261610	00	0.00	N	5	-260
504	20230202	10970	10900	11140	10750	753302	8234258000	00	0.00	N	2	340
505	20230201	10630	10600	10820	10570	318921	3406491950	00	0.00	N	2	100
506	20230131	10530	10440	10750	10420	354566	3743276550	00	0.00	N	2	10
507	20230130	10520	10710	10770	10400	378495	3977127050	00	0.00	N	5	-210
508	20230127	10730	10830	10930	10650	304936	3288118900	00	0.00	N	5	-80
509	20230126	10810	10990	10990	10700	404247	4364174050	00	0.00	N	5	-110
510	20230125	10920	10950	10960	10780	556123	6060625950	00	0.00	N	2	270
511	20230120	10650	10500	10750	10450	311910	3310962750	00	0.00	N	2	50
512	20230119	10600	10250	10600	10150	398213	4158627600	00	0.00	N	2	200
513	20230118	10400	10450	10450	10200	254948	2624434000	00	0.00	N	3	0
514	20230117	10400	10450	10700	10350	299826	3153165650	00	0.00	N	5	-100
515	20230116	10500	10550	10650	10400	247051	2587480900	00	0.00	N	3	0
516	20230113	10500	10600	10750	10350	314888	3308692900	00	0.00	N	5	-100
517	20230112	10600	10800	10800	10450	348264	3689178500	00	0.00	N	5	-50
518	20230111	10650	10650	10800	10550	434405	4647620350	00	0.00	N	2	100
519	20230110	10550	10450	10700	10300	561748	5924751000	00	0.00	N	2	100
520	20230109	10450	10400	10600	10300	378285	3947833050	00	0.00	N	2	250
521	20230106	10200	9750	10300	9710	685846	6941216520	00	0.00	N	2	440
522	20230105	9760	9920	9950	9710	414396	4062871830	00	0.00	N	5	-90
523	20230104	9850	9280	9950	9200	897456	8747731590	00	0.00	N	2	520
524	20230103	9330	9000	9410	8850	423558	3862203360	00	0.00	N	2	280
525	20230102	9050	9320	9460	9030	346132	3191892250	00	0.00	N	5	-240
526	20221229	9290	9450	9450	9160	440008	4079808610	00	0.00	N	5	-240
527	20221228	9530	9970	9970	9390	976050	9392204770	02	0.00	N	5	-520
528	20221227	10050	10100	10250	10000	537352	5424283250	00	0.00	N	3	0
529	20221226	10050	10050	10200	9860	518791	5213874010	00	0.00	N	3	0
530	20221223	10050	10200	10250	10050	455899	4610667350	00	0.00	N	5	-450
531	20221222	10500	10300	10650	10300	464262	4863671500	00	0.00	N	2	350
532	20221221	10150	10250	10250	10000	248215	2515505450	00	0.00	N	2	50
533	20221220	10100	10250	10400	10050	308328	3146037200	00	0.00	N	5	-200
534	20221219	10300	10150	10450	10000	278396	2867269900	00	0.00	N	2	150
535	20221216	10150	10100	10400	10100	355019	3613761850	00	0.00	N	5	-250
536	20221215	10400	10500	10600	10400	264708	2773779700	00	0.00	N	5	-250
537	20221214	10650	10650	11150	10500	1102588	11817106250	00	0.00	N	2	350
538	20221213	10300	10300	10450	10000	353220	3608555200	00	0.00	N	2	150
539	20221212	10150	10250	10300	10050	279403	2834817400	00	0.00	N	5	-250
540	20221209	10400	10200	10500	10100	538728	5573898550	00	0.00	N	2	400
541	20221208	10000	10100	10250	10000	342080	3449100700	00	0.00	N	5	-150
542	20221207	10150	10050	10300	9990	332473	3363240440	00	0.00	N	5	-50
543	20221206	10200	10300	10350	10150	286654	2935149050	00	0.00	N	5	-300
544	20221205	10500	10450	10700	10400	334701	3522292650	00	0.00	N	3	0
545	20221202	10500	10800	10800	10500	313979	3321904000	00	0.00	N	5	-300
546	20221201	10800	11200	11300	10750	836272	9216324850	00	0.00	N	3	0
547	20221130	10800	10650	10800	10500	317111	3373724750	00	0.00	N	2	100
548	20221129	10700	10350	10850	10350	368760	3928358250	00	0.00	N	2	200
549	20221128	10500	10650	10750	10350	429407	4503554800	00	0.00	N	5	-250
550	20221125	10750	11000	11000	10650	424211	4564804450	00	0.00	N	5	-250
551	20221124	11000	11000	11000	10600	736032	7938415100	00	0.00	N	2	150
552	20221123	10850	11000	11450	10700	1258812	13895798250	00	0.00	N	2	150
553	20221122	10700	10900	11050	10650	560561	6044306100	00	0.00	N	5	-350
554	20221121	11050	11350	11450	10950	721344	8007347200	00	0.00	N	5	-300
555	20221118	11350	11700	11950	11300	921449	10689891250	00	0.00	N	5	-400
556	20221117	11750	11700	11750	11350	870161	10048101200	00	0.00	N	5	-200
557	20221116	11950	11850	12350	11650	1956626	23605989700	00	0.00	N	2	150
558	20221115	11800	10300	11800	10200	2306405	25845698700	00	0.00	N	2	1550
559	20221114	10250	10400	10400	10150	518570	5333283500	00	0.00	N	3	0
560	20221111	10250	10350	10400	10100	1055342	10791701300	00	0.00	N	2	520
561	20221110	9730	9570	9810	9550	323711	3147446260	00	0.00	N	5	-30
562	20221109	9760	9980	10050	9730	609898	6012385070	00	0.00	N	5	-50
563	20221108	9810	9650	10050	9640	1057530	10420152260	00	0.00	N	2	310
564	20221107	9500	9300	9520	9300	633232	5973046070	00	0.00	N	2	290
565	20221104	9210	9230	9250	9060	442215	4048428720	00	0.00	N	5	-90
566	20221103	9300	9090	9310	9060	389603	3582151420	00	0.00	N	5	-10
567	20221102	9310	9300	9360	9250	393841	3659526260	00	0.00	N	5	-80
568	20221101	9390	9340	9390	9160	601737	5596739170	00	0.00	N	2	40
569	20221031	9350	9530	9670	9300	1133649	10709575120	00	0.00	N	2	30
570	20221028	9320	10800	10800	9320	3081339	30305605100	00	0.00	N	5	-1630
571	20221027	10950	10950	11150	10650	631166	6874574350	00	0.00	N	2	50
572	20221026	10900	11150	11400	10850	692061	7664133600	00	0.00	N	5	-350
573	20221025	11250	10300	11250	10150	1555314	17052100200	00	0.00	N	2	1000
574	20221024	10250	9940	10350	9940	641024	6545691200	00	0.00	N	2	580
575	20221021	9670	9660	9960	9650	252271	2468121160	00	0.00	N	3	0
576	20221020	9670	10000	10050	9660	337187	3304356440	00	0.00	N	5	-320
577	20221019	9990	10200	10450	9960	458101	4656385000	00	0.00	N	5	-210
578	20221018	10200	10250	10350	9960	335584	3412019960	00	0.00	N	2	200
579	20221017	10000	9670	10100	9670	236536	2343784030	00	0.00	N	2	70
580	20221014	9930	10000	10050	9820	405670	4028673110	00	0.00	N	2	250
581	20221013	9680	9950	9960	9570	423141	4122411520	00	0.00	N	5	-270
582	20221012	9950	10050	10400	9710	787359	7868799070	00	0.00	N	5	-100
583	20221011	10050	9880	10150	9710	456262	4535781980	00	0.00	N	5	-250
584	20221007	10300	10150	10600	10050	704243	7262176650	00	0.00	N	3	0
585	20221006	10300	9910	10400	9910	455542	4660066680	00	0.00	N	2	500
586	20221005	9800	10100	10200	9700	498254	4953181170	00	0.00	N	5	-80
587	20221004	9880	9450	9930	9450	794732	7773641350	00	0.00	N	2	700
588	20220930	9180	8920	9300	8810	935834	8476794340	00	0.00	N	2	10
589	20220929	9170	9700	9800	8800	537074	5097479750	00	0.00	N	5	-340
590	20220928	9510	10100	10150	9470	648488	6280359040	00	0.00	N	5	-590
591	20220927	10100	9910	10200	9840	646040	6461141110	00	0.00	N	2	100
592	20220926	10000	10200	10350	10000	760454	7717618050	00	0.00	N	5	-550
593	20220923	10550	10850	11000	10400	520032	5531184100	00	0.00	N	5	-450
594	20220922	11000	10900	11050	10650	538190	5822735050	00	0.00	N	5	-150
595	20220921	11150	11200	11300	11050	286884	3194817700	00	0.00	N	5	-250
596	20220920	11400	11550	11750	11350	293576	3375263450	00	0.00	N	3	0
597	20220919	11400	11250	11700	11100	734076	8438147900	00	0.00	N	2	200
598	20220916	11200	11200	11350	11050	479493	5349689350	00	0.00	N	5	-150
599	20220915	11350	11500	11500	11350	262649	2996354700	00	0.00	N	5	-100
600	20220914	11450	11300	11500	11250	504498	5740140050	00	0.00	N	5	-450
601	20220913	11900	11400	11950	11400	677283	7959689400	00	0.00	N	2	750
602	20220908	11150	11350	11500	11150	381689	4297495650	00	0.00	N	5	-50
603	20220907	11200	11350	11500	11100	384050	4318584650	00	0.00	N	5	-300
604	20220906	11500	11350	11600	11250	375317	4295898200	00	0.00	N	2	150
605	20220905	11350	11750	11950	11200	817478	9366239250	00	0.00	N	5	-550
606	20220902	11900	12450	12450	11900	583598	7061151950	00	0.00	N	5	-450
607	20220901	12350	12600	12900	12300	478778	6011310500	00	0.00	N	5	-500
608	20220831	12850	12250	12900	12150	621871	7881224400	00	0.00	N	2	450
609	20220830	12400	12100	12450	11950	488077	5940245750	00	0.00	N	2	350
610	20220829	12050	12200	12400	12000	819191	9959325400	00	0.00	N	5	-750
611	20220826	12800	12900	13050	12800	637524	8250545900	00	0.00	N	2	100
612	20220825	12700	12350	12800	12300	349237	4395710150	00	0.00	N	2	350
613	20220824	12350	12350	12400	12150	347801	4267604100	00	0.00	N	2	50
614	20220823	12300	12300	12450	12150	413646	5084059100	00	0.00	N	5	-200
615	20220822	12500	12600	12700	12450	395773	4968180450	00	0.00	N	5	-400
616	20220819	12900	13150	13200	12900	578459	7547544850	00	0.00	N	5	-150
617	20220818	13050	12650	13050	12550	359430	4612350900	00	0.00	N	2	200
618	20220817	12850	13150	13150	12750	462176	5961496550	00	0.00	N	5	-300
619	20220816	13150	13050	13250	12800	772526	10089339600	00	0.00	N	2	400
620	20220812	12750	12450	12800	12350	465268	5892086900	00	0.00	N	2	300
621	20220811	12450	12550	12750	12350	700304	8775468450	00	0.00	N	2	200
622	20220810	12250	12650	12800	12200	1103734	13636261950	00	0.00	N	5	-650
623	20220809	12900	13050	13150	12450	993583	12660886200	00	0.00	N	5	-250
624	20220808	13150	13300	13400	13000	566049	7427056500	00	0.00	N	5	-350
625	20220805	13500	13700	13750	13400	394520	5336781750	00	0.00	N	5	-150
626	20220804	13650	13450	13700	13350	702189	9527427000	00	0.00	N	2	400
627	20220803	13250	13100	13350	13050	376509	4961939550	00	0.00	N	2	50
628	20220802	13200	13550	13550	13050	638878	8467322450	00	0.00	N	5	-350
629	20220801	13550	13600	13650	13350	411432	5548161550	00	0.00	N	3	0
630	20220729	13550	13800	14200	13300	849500	11568084250	00	0.00	N	5	-150
631	20220728	13700	14150	14450	13650	614247	8576978200	00	0.00	N	5	-100
632	20220727	13800	13650	13950	13500	343866	4720058800	00	0.00	N	2	150
633	20220726	13650	13500	13700	13350	291243	3938573650	00	0.00	N	2	100
634	20220725	13550	13300	13600	13250	337006	4535339500	00	0.00	N	5	-50
635	20220722	13600	14050	14050	13500	607046	8336013750	00	0.00	N	5	-350
636	20220721	13950	13750	14000	13600	616233	8535188900	00	0.00	N	2	400
637	20220720	13550	14000	14200	13450	743770	10268366750	00	0.00	N	3	0
638	20220719	13550	13400	13550	13150	542600	7267814400	00	0.00	N	3	0
639	20220718	13550	12900	13550	12900	1000982	13293242700	00	0.00	N	2	950
640	20220715	12600	12700	12900	12300	796932	10038029600	00	0.00	N	2	100
641	20220714	12500	12350	12650	12250	351819	4374027600	00	0.00	N	3	0
642	20220713	12500	12200	12650	12200	473295	5890789150	00	0.00	N	2	300
643	20220712	12200	12700	12800	12050	972666	11981656400	00	0.00	N	5	-750
644	20220711	12950	13300	13400	12800	477307	6234869000	00	0.00	N	5	-250
645	20220708	13200	13000	13500	12850	1005665	13274352300	00	0.00	N	2	400
646	20220707	12800	12250	13100	12200	1064198	13580490200	00	0.00	N	2	650
647	20220706	12150	12550	12650	12050	634745	7859331950	00	0.00	N	5	-400
648	20220705	12550	12550	12900	12350	919027	11550522450	00	0.00	N	2	250
649	20220704	12300	12600	12750	12150	880506	10882309850	00	0.00	N	5	-300
650	20220701	12600	12950	13250	12550	863396	11104845600	00	0.00	N	5	-350
651	20220630	12950	13700	13800	12850	1562349	20447505900	00	0.00	N	5	-950
652	20220629	13900	14350	14400	13850	929877	13018144050	00	0.00	N	5	-800
653	20220628	14700	14750	15150	14400	497731	7325216000	00	0.00	N	3	0
654	20220627	14700	14500	14950	14200	729976	10707942850	00	0.00	N	2	550
655	20220624	14150	13750	14400	13750	962647	13548383050	00	0.00	N	2	450
656	20220623	13700	13950	14500	13500	1103785	15374574800	00	0.00	N	5	-250
657	20220622	13950	15450	15500	13950	1309751	18830630200	00	0.00	N	5	-1300
658	20220621	15250	15300	15450	14950	578513	8831206200	00	0.00	N	2	50
659	20220620	15200	16200	16300	14900	1059875	16358326300	00	0.00	N	5	-600
660	20220617	15800	15300	15900	15200	780498	12137156750	00	0.00	N	5	-50
661	20220616	15850	15900	16600	15650	1578293	25427987250	00	0.00	N	2	450
662	20220615	15400	15450	15700	14400	1892921	28245316650	00	0.00	N	5	-200
663	20220614	15600	15800	16050	15250	1247621	19507099850	00	0.00	N	5	-550
664	20220613	16150	16800	16900	15950	1617614	26394868500	00	0.00	N	5	-1200
665	20220610	17350	17850	18050	17300	1413095	24931419050	00	0.00	N	5	-800
666	20220609	18150	17750	18400	17600	922466	16689848400	00	0.00	N	2	350
667	20220608	17800	18000	18150	17750	309843	5553276200	00	0.00	N	5	-50
668	20220607	17850	18600	18650	17800	1059159	19189187800	00	0.00	N	5	-1050
669	20220603	18900	19600	19600	18750	806051	15380367900	00	0.00	N	5	-450
670	20220602	19350	19300	19650	19100	572713	11128162000	00	0.00	N	2	50
671	20220531	19300	19150	19500	18800	1369470	26375486850	00	0.00	N	2	250
672	20220530	19050	19100	19200	18850	462860	8822777950	00	0.00	N	2	250
673	20220527	18800	18750	19000	18650	473448	8916373800	00	0.00	N	2	400
674	20220526	18400	18650	18950	18250	745880	13934597600	00	0.00	N	5	-250
675	20220525	18650	19400	19450	18400	1346856	25236676700	00	0.00	N	5	-550
676	20220524	19200	19500	19750	19100	1041039	20180557850	00	0.00	N	5	-350
677	20220523	19550	19100	20250	18750	3432723	67585634050	00	0.00	N	2	700
678	20220520	18850	18300	18900	18150	1167717	21717831300	00	0.00	N	2	650
679	20220519	18200	17750	18250	17700	350139	6306053050	00	0.00	N	2	100
680	20220518	18100	18150	18400	18000	394097	7159578700	00	0.00	N	2	200
681	20220517	17900	17900	18100	17800	502217	9012558150	00	0.00	N	5	-400
682	20220516	18300	18550	18550	18150	393952	7194028700	00	0.00	N	2	50