KissMeData/054210/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	4910	4870	4970	4780	91406	444901371	00	0.00	N	2	30
3	20250307	4880	4975	4985	4810	162173	789777431	00	0.00	N	5	-110
4	20250306	4990	5150	5150	4950	95676	478354176	00	0.00	N	5	-120
5	20250305	5110	4950	5160	4950	106710	539961035	00	0.00	N	2	100
6	20250304	5010	5100	5100	4910	102813	512266144	00	0.00	N	5	-140
7	20250228	5150	5300	5300	5050	241642	1237747550	00	0.00	N	5	-240
8	20250227	5390	5230	5400	5140	435621	2302318650	00	0.00	N	2	160
9	20250226	5230	4700	5260	4675	1971292	10023135145	00	0.00	N	2	595
10	20250225	4635	4705	4740	4630	77157	360950095	00	0.00	N	5	-130
11	20250224	4765	4650	4770	4600	63686	298304350	00	0.00	N	2	80
12	20250221	4685	4635	4690	4550	83245	384072580	00	0.00	N	2	70
13	20250220	4615	4670	4715	4565	108323	501082570	00	0.00	N	5	-100
14	20250219	4715	4555	4750	4540	283509	1314405360	00	0.00	N	2	145
15	20250218	4570	4560	4620	4515	69343	315759840	00	0.00	N	5	-15
16	20250217	4585	4645	4680	4545	155243	716250265	00	0.00	N	5	-80
17	20250214	4665	4710	4745	4630	102562	480558735	00	0.00	N	5	-80
18	20250213	4745	4650	4765	4615	110408	516637730	00	0.00	N	2	60
19	20250212	4685	4720	4720	4605	29637	137581860	00	0.00	N	5	-25
20	20250211	4710	4620	4730	4605	54129	253689425	00	0.00	N	2	100
21	20250210	4610	4640	4755	4575	41473	193877785	00	0.00	N	5	-65
22	20250207	4675	4775	4775	4675	41352	194266325	00	0.00	N	5	-95
23	20250206	4770	4670	4770	4625	29467	138000045	00	0.00	N	2	95
24	20250205	4675	4685	4750	4650	63057	295968825	00	0.00	N	5	-10
25	20250204	4685	4550	4760	4550	64177	301134925	00	0.00	N	2	135
26	20250203	4550	4530	4600	4450	75572	341109870	00	0.00	N	5	-180
27	20250131	4730	4805	4870	4690	56390	266768085	00	0.00	N	5	-155
28	20250124	4885	4820	4905	4755	34871	168796020	00	0.00	N	2	20
29	20250123	4865	4910	4930	4725	75490	360548415	00	0.00	N	5	-50
30	20250122	4915	5000	5000	4860	67891	332730440	00	0.00	N	5	-75
31	20250121	4990	4930	4990	4885	30479	150128900	00	0.00	N	2	10
32	20250120	4980	4995	5010	4895	47184	233750610	00	0.00	N	5	-10
33	20250117	4990	5020	5050	4950	31243	155491590	00	0.00	N	5	-30
34	20250116	5020	5090	5090	4995	19735	99187120	00	0.00	N	3	0
35	20250115	5020	5090	5110	4975	18550	93092395	00	0.00	N	5	-60
36	20250114	5080	5000	5080	5000	19469	98144710	00	0.00	N	2	40
37	20250113	5040	5130	5200	4910	51779	258832635	00	0.00	N	5	-140
38	20250110	5180	5150	5210	5150	21846	112880630	00	0.00	N	5	-20
39	20250109	5200	5160	5230	5090	29095	149801490	00	0.00	N	5	-10
40	20250108	5210	5150	5210	5100	26815	138509690	00	0.00	N	2	10
41	20250107	5200	5290	5300	5150	31228	162458500	00	0.00	N	5	-40
42	20250106	5240	5170	5300	5150	62812	329592280	00	0.00	N	2	80
43	20250103	5160	5100	5230	5050	57563	297044640	00	0.00	N	2	10
44	20250102	5150	5020	5240	5020	40401	207472140	00	0.00	N	2	50
45	20241230	5100	4780	5100	4780	33373	166447615	00	0.00	N	2	220
46	20241227	4880	4835	4970	4780	50297	242960125	02	0.00	N	5	-60
47	20241226	4940	5000	5050	4690	39611	195820440	00	0.00	N	5	-70
48	20241224	5010	5080	5130	5000	21340	107745220	00	0.00	N	5	-120
49	20241223	5130	5020	5140	5020	40895	207862780	00	0.00	N	2	60
50	20241220	5070	5080	5120	4980	36251	182384525	00	0.00	N	5	-90
51	20241219	5160	5080	5220	5020	42992	221019470	00	0.00	N	5	-70
52	20241218	5230	5260	5260	5090	44551	230284030	00	0.00	N	3	0
53	20241217	5230	5150	5230	4995	49358	252194815	00	0.00	N	2	80
54	20241216	5150	4985	5250	4985	100867	519306240	00	0.00	N	2	175
55	20241213	4975	4730	5040	4730	112440	554366890	00	0.00	N	2	195
56	20241212	4780	4700	4790	4640	47032	221924920	00	0.00	N	2	85
57	20241211	4695	4255	4695	4255	107775	493640505	00	0.00	N	2	345
58	20241210	4350	4055	4355	4055	93877	397696740	00	0.00	N	2	295
59	20241209	4055	4390	4390	4050	139916	579771800	00	0.00	N	5	-335
60	20241206	4390	4370	4460	4200	113174	489518705	00	0.00	N	5	-20
61	20241205	4410	4670	4675	4410	160440	722021535	00	0.00	N	5	-250
62	20241204	4660	4690	4775	4440	285077	1304060995	00	0.00	N	5	-170
63	20241203	4830	4710	4830	4710	65868	314626185	00	0.00	N	2	50
64	20241202	4780	4995	5020	4780	74218	359274995	00	0.00	N	5	-215
65	20241129	4995	5020	5070	4930	108418	541653175	00	0.00	N	5	-75
66	20241128	5070	5040	5100	5030	45955	232279090	00	0.00	N	5	-20
67	20241127	5090	5120	5140	5020	47540	241116660	00	0.00	N	5	-50
68	20241126	5140	5060	5190	5060	54334	279104690	00	0.00	N	2	20
69	20241125	5120	5010	5130	5010	48509	246541620	00	0.00	N	2	70
70	20241122	5050	5020	5140	4950	62063	312768360	00	0.00	N	2	20
71	20241121	5030	5070	5100	4990	42588	214736280	00	0.00	N	5	-40
72	20241120	5070	5030	5090	4925	48361	242327385	00	0.00	N	2	40
73	20241119	5030	5010	5040	4895	57998	289533250	00	0.00	N	5	-20
74	20241118	5050	4980	5130	4960	74750	374782735	00	0.00	N	5	-20
75	20241115	5070	5090	5140	4850	90630	448674100	00	0.00	N	5	-10
76	20241114	5080	4780	5100	4735	179821	882221065	00	0.00	N	2	230
77	20241113	4850	4955	4985	4730	231191	1118234560	00	0.00	N	5	-180
78	20241112	5030	5310	5310	4950	240305	1210815760	00	0.00	N	5	-310
79	20241111	5340	5520	5580	5240	122758	655384510	00	0.00	N	5	-200
80	20241108	5540	5500	5620	5440	87488	483106840	00	0.00	N	3	0
81	20241107	5540	5530	5580	5390	63148	345421590	00	0.00	N	5	-40
82	20241106	5580	5630	5690	5400	104427	577376750	00	0.00	N	5	-50
83	20241105	5630	5560	5640	5440	81162	450490760	00	0.00	N	2	20
84	20241104	5610	5450	5900	5380	435788	2485690720	00	0.00	N	2	170
85	20241101	5440	5350	5440	5220	99120	524714630	00	0.00	N	3	0
86	20241031	5440	5270	5450	5160	114658	603228180	00	0.00	N	2	120
87	20241030	5320	5510	5540	5290	120557	647053070	00	0.00	N	5	-170
88	20241029	5490	5600	5610	5380	158424	862005410	00	0.00	N	5	-70
89	20241028	5560	5580	5680	5470	171343	949575740	00	0.00	N	3	0
90	20241025	5560	6050	6120	5560	459467	2662131850	00	0.00	N	5	-370
91	20241024	5930	5510	6890	5510	4254077	27120448940	00	0.00	N	2	380
92	20241023	5550	5560	5580	5400	87794	481546040	00	0.00	N	2	40
93	20241022	5510	5670	5700	5450	101493	562064150	00	0.00	N	5	-210
94	20241021	5720	5760	5840	5700	41975	241488230	00	0.00	N	5	-70
95	20241018	5790	5860	5930	5760	39663	231634050	00	0.00	N	5	-120
96	20241017	5910	5890	5950	5860	34419	203465040	00	0.00	N	2	20
97	20241016	5890	5930	5930	5840	41123	241562000	00	0.00	N	5	-50
98	20241015	5940	5950	6110	5940	44482	266733520	00	0.00	N	5	-10
99	20241014	5950	6020	6040	5900	31224	185364400	00	0.00	N	5	-70
100	20241011	6020	6040	6050	5950	40456	242249640	00	0.00	N	5	-50
101	20241010	6070	6130	6130	5930	49314	294798770	00	0.00	N	3	0
102	20241008	6070	5990	6070	5970	41159	247545990	00	0.00	N	3	0
103	20241007	6070	5940	6090	5880	64698	390201550	00	0.00	N	2	160
104	20241004	5910	5930	6020	5890	66151	392737690	00	0.00	N	5	-60
105	20241002	5970	6000	6180	5940	77295	466661600	00	0.00	N	5	-210
106	20240930	6180	6310	6350	6160	81732	509147790	00	0.00	N	5	-170
107	20240927	6350	6540	6690	6330	361312	2348145430	00	0.00	N	2	110
108	20240926	6240	6020	6240	6020	74705	462150680	00	0.00	N	2	230
109	20240925	6010	6030	6150	6010	73788	449322490	00	0.00	N	5	-20
110	20240924	6030	5930	6060	5930	49129	294931190	00	0.00	N	2	110
111	20240923	5920	5840	5960	5820	29388	173819660	00	0.00	N	2	30
112	20240920	5890	5920	6010	5880	47329	280421690	00	0.00	N	2	20
113	20240919	5870	5900	5970	5710	45458	264475130	00	0.00	N	2	10
114	20240913	5860	5840	5950	5790	63746	370018770	00	0.00	N	3	0
115	20240912	5860	5690	5940	5690	63345	370926950	00	0.00	N	2	200
116	20240911	5660	5530	5750	5530	72197	408012760	00	0.00	N	2	80
117	20240910	5580	5720	5800	5580	68067	386895730	00	0.00	N	5	-180
118	20240909	5760	5500	5790	5440	80277	450492260	00	0.00	N	2	100
119	20240906	5660	5970	6000	5660	209283	1206916810	00	0.00	N	5	-310
120	20240905	5970	6220	6240	5890	243277	1473656370	00	0.00	N	5	-230
121	20240904	6200	6250	6430	6180	173364	1081930650	00	0.00	N	5	-340
122	20240903	6540	6680	6740	6520	117809	782556910	00	0.00	N	5	-110
123	20240902	6650	6720	6730	6550	87962	583105160	00	0.00	N	3	0
124	20240830	6650	6600	6720	6480	133230	877725670	00	0.00	N	2	100
125	20240829	6550	6640	6680	6490	160871	1054595810	00	0.00	N	5	-160
126	20240828	6710	6920	6990	6670	296865	2009993520	00	0.00	N	5	-210
127	20240827	6920	7200	7380	6860	1286747	9194569840	00	0.00	N	5	-20
128	20240826	6940	6300	7770	6170	4495801	32507392780	00	0.00	N	2	700
129	20240823	6240	6480	6480	6170	257952	1617247330	00	0.00	N	5	-300
130	20240822	6540	6720	6790	6540	98199	649824560	00	0.00	N	5	-180
131	20240821	6720	6780	6780	6600	40131	267785310	00	0.00	N	5	-40
132	20240820	6760	6570	6790	6570	80876	544372060	00	0.00	N	2	180
133	20240819	6580	6680	6820	6580	80294	536138720	00	0.00	N	5	-200
134	20240816	6780	6930	7000	6740	127404	868321250	00	0.00	N	5	-190
135	20240814	6970	7250	7250	6900	201253	1416538710	00	0.00	N	5	-50
136	20240813	7020	6780	7020	6610	318909	2245285330	00	0.00	N	2	300
137	20240812	6720	6520	6780	6520	81750	546505350	00	0.00	N	2	210
138	20240809	6510	6480	6760	6390	128126	844291560	00	0.00	N	2	90
139	20240808	6420	6380	6560	6280	55480	355827470	00	0.00	N	5	-40
140	20240807	6460	6390	6650	6390	128694	839832980	00	0.00	N	3	0
141	20240806	6460	6000	6510	6000	298719	1885737870	00	0.00	N	2	440
142	20240805	6020	6980	7050	5840	579126	3695677750	00	0.00	N	5	-1140
143	20240802	7160	7680	7680	7160	388645	2845756260	00	0.00	N	5	-660
144	20240801	7820	7800	7980	7770	110538	869197960	00	0.00	N	2	100
145	20240731	7720	7500	7720	7490	123824	940971170	00	0.00	N	2	160
146	20240730	7560	7900	7940	7500	249307	1898425700	00	0.00	N	5	-350
147	20240729	7910	7800	8000	7800	78182	618705250	00	0.00	N	2	100
148	20240726	7810	7860	7900	7680	106024	825298850	00	0.00	N	5	-40
149	20240725	7850	7900	7990	7770	149813	1174467470	00	0.00	N	5	-170
150	20240724	8020	7940	8100	7900	89762	719853670	00	0.00	N	5	-10
151	20240723	8030	7890	8100	7840	142896	1138802450	00	0.00	N	2	140
152	20240722	7890	8350	8350	7890	167445	1339602640	00	0.00	N	5	-460
153	20240719	8350	8250	8440	8090	133595	1101946810	00	0.00	N	2	100
154	20240718	8250	8320	8360	8000	220380	1796510990	00	0.00	N	5	-210
155	20240717	8460	8770	8820	8400	325131	2772548960	00	0.00	N	5	-370
156	20240716	8830	9080	9110	8620	362890	3197238400	00	0.00	N	5	-360
157	20240715	9190	9150	9410	9090	200564	1845752720	00	0.00	N	5	-30
158	20240712	9220	9720	9720	9120	371129	3487962210	00	0.00	N	5	-530
159	20240711	9750	9510	10090	9320	1227474	11951043300	00	0.00	N	2	280
160	20240710	9470	9210	10700	8830	4495632	44919044050	00	0.00	N	2	230
161	20240709	9240	9550	9720	9150	325190	3052474910	00	0.00	N	5	-170
162	20240708	9410	9800	9820	9210	408621	3833515350	00	0.00	N	5	-240
163	20240705	9650	9940	10330	9650	767053	7664021530	00	0.00	N	5	-200
164	20240704	9850	9840	10090	9530	665946	6494314030	00	0.00	N	5	-50
165	20240703	9900	9400	10830	9180	3967057	40465570890	00	0.00	N	2	740
166	20240702	9160	9390	9580	9110	442980	4126379120	00	0.00	N	5	-150
167	20240701	9310	9290	9670	9210	708264	6660280340	00	0.00	N	2	70
168	20240628	9240	8950	9840	8550	4092997	38080213500	00	0.00	N	2	1020
169	20240627	8220	8060	8700	7910	818510	6920225150	00	0.00	N	2	90
170	20240626	8130	7950	8600	7950	487563	4035674720	00	0.00	N	2	440
171	20240625	7690	7590	7750	7590	30193	231228760	00	0.00	N	2	40
172	20240624	7650	7610	7810	7580	63221	487208510	00	0.00	N	3	0
173	20240621	7650	7800	7840	7600	72718	557258580	00	0.00	N	5	-150
174	20240620	7800	7850	7900	7740	37569	293565340	00	0.00	N	2	80
175	20240619	7720	7830	7930	7680	61826	481778650	00	0.00	N	5	-50
176	20240618	7770	7850	7920	7770	39260	306851820	00	0.00	N	5	-80
177	20240617	7850	8000	8010	7830	55997	443341590	00	0.00	N	5	-150
178	20240614	8000	8300	8300	7930	92821	744290380	00	0.00	N	5	-220
179	20240613	8220	8340	8370	8200	115558	955980400	00	0.00	N	5	-100
180	20240612	8320	8400	8530	8270	48733	408815110	00	0.00	N	5	-30
181	20240611	8350	8140	8400	8140	85012	707054310	00	0.00	N	2	180
182	20240610	8170	8190	8240	8020	55698	453701970	00	0.00	N	3	0
183	20240607	8170	8380	8420	8170	71343	588352970	00	0.00	N	5	-120
184	20240605	8290	8240	8800	8210	254039	2140074540	00	0.00	N	3	0
185	20240604	8290	8530	8530	8160	148982	1232907250	00	0.00	N	5	-240
186	20240603	8530	8800	8820	8470	163951	1406799610	00	0.00	N	5	-270
187	20240531	8800	8370	8850	8310	320807	2789050990	00	0.00	N	2	430
188	20240530	8370	8690	8820	8260	431672	3665698180	00	0.00	N	5	-340
189	20240529	8710	8100	8880	7990	812885	7013338470	00	0.00	N	2	610
190	20240528	8100	8180	8210	8020	106176	861753990	00	0.00	N	5	-40
191	20240527	8140	7730	8720	7730	680790	5683298220	00	0.00	N	2	410
192	20240524	7730	7700	7730	7570	44443	340747370	00	0.00	N	3	0
193	20240523	7730	7760	7770	7580	31627	243109210	00	0.00	N	5	-30
194	20240522	7760	7530	7910	7430	89823	689925880	00	0.00	N	2	190
195	20240521	7570	7670	7700	7510	71674	544001160	00	0.00	N	5	-120
196	20240520	7690	7820	7830	7610	51556	395448630	00	0.00	N	5	-130
197	20240517	7820	7920	7940	7620	108175	838309240	00	0.00	N	5	-310
198	20240516	8130	8160	8310	8130	42263	345580470	00	0.00	N	2	30
199	20240514	8100	8010	8160	8010	46346	375905040	00	0.00	N	2	10
200	20240513	8090	8350	8400	7930	52099	422825160	00	0.00	N	5	-190
201	20240510	8280	8250	8360	8130	35035	289545270	00	0.00	N	2	40
202	20240509	8240	8400	8420	8210	58020	480450140	00	0.00	N	5	-180
203	20240508	8420	8020	8470	8020	129840	1077564490	00	0.00	N	2	370
204	20240507	8050	8030	8050	7920	50767	405678430	00	0.00	N	2	60
205	20240503	7990	7990	8000	7880	30592	242803130	00	0.00	N	2	50
206	20240502	7940	7860	7960	7750	25281	199181020	00	0.00	N	2	70
207	20240430	7870	7750	7980	7750	59318	466536450	00	0.00	N	2	100
208	20240429	7770	7470	7780	7470	75688	580825850	00	0.00	N	2	300
209	20240426	7470	7600	7600	7420	55985	418148110	00	0.00	N	5	-80
210	20240425	7550	7700	7760	7550	110854	843891820	00	0.00	N	5	-200
211	20240424	7750	7740	7810	7590	87663	676344880	00	0.00	N	2	20
212	20240423	7730	7700	7750	7640	34420	264928340	00	0.00	N	2	10
213	20240422	7720	7790	7820	7700	46654	361576070	00	0.00	N	5	-70
214	20240419	7790	7940	7940	7650	76315	591120620	00	0.00	N	5	-150
215	20240418	7940	7810	7940	7790	27747	218307490	00	0.00	N	2	150
216	20240417	7790	7720	7850	7720	36013	280146630	00	0.00	N	2	30
217	20240416	7760	7940	7940	7750	63045	491443280	00	0.00	N	5	-160
218	20240415	7920	7910	7990	7880	36988	292287410	00	0.00	N	5	-100
219	20240412	8020	7950	8100	7950	29096	233458050	00	0.00	N	3	0
220	20240411	8020	7980	8070	7900	24484	195547420	00	0.00	N	5	-60
221	20240409	8080	8020	8230	8010	55085	444178090	00	0.00	N	2	80
222	20240408	8000	8230	8230	7950	85283	683996890	00	0.00	N	5	-240
223	20240405	8240	8320	8320	8210	38954	320961180	00	0.00	N	5	-70
224	20240404	8310	8290	8350	8250	61237	507733180	00	0.00	N	5	-10
225	20240403	8320	8550	8550	8220	78059	648173140	00	0.00	N	5	-190
226	20240402	8510	8750	8750	8410	110110	935896190	00	0.00	N	5	-170
227	20240401	8680	8750	8750	8630	52390	453976570	00	0.00	N	2	40
228	20240329	8640	8610	8700	8600	48507	419233720	00	0.00	N	5	-10
229	20240328	8650	8660	8750	8600	43331	374386780	00	0.00	N	5	-30
230	20240327	8680	8790	8880	8670	88195	770743550	00	0.00	N	5	-20
231	20240326	8700	8710	8760	8560	157312	1360621590	00	0.00	N	5	-30
232	20240325	8730	8920	8980	8730	61832	544018000	00	0.00	N	5	-180
233	20240322	8910	8900	8970	8810	55639	494133690	00	0.00	N	2	30
234	20240321	8880	8840	9230	8720	137711	1233789850	00	0.00	N	2	40
235	20240320	8840	8900	8900	8780	39967	352170140	00	0.00	N	3	0
236	20240319	8840	8850	8930	8790	46917	414617370	00	0.00	N	5	-90
237	20240318	8930	8920	9040	8850	54545	485867670	00	0.00	N	5	-50
238	20240315	8980	9000	9050	8910	63775	573334540	00	0.00	N	5	-120
239	20240314	9100	9150	9150	9030	51595	467593600	00	0.00	N	5	-50
240	20240313	9150	8860	9230	8770	147775	1343597640	00	0.00	N	2	290
241	20240312	8860	8770	8880	8670	52883	463937600	00	0.00	N	2	100
242	20240311	8760	8670	8760	8620	36781	319441900	00	0.00	N	2	10
243	20240308	8750	8590	8810	8590	53765	468332240	00	0.00	N	2	150
244	20240307	8600	8700	8700	8530	105951	909347340	00	0.00	N	5	-100
245	20240306	8700	8650	8720	8630	60517	524518260	00	0.00	N	3	0
246	20240305	8700	8740	8820	8610	100872	873242510	00	0.00	N	5	-120
247	20240304	8820	8900	9010	8780	71440	633590900	00	0.00	N	5	-100
248	20240229	8920	9040	9040	8910	38785	346858830	00	0.00	N	5	-50
249	20240228	8970	8900	9060	8900	46945	422125410	00	0.00	N	5	-20
250	20240227	8990	9040	9110	8800	137294	1221084240	00	0.00	N	5	-120
251	20240226	9110	9150	9190	9010	54797	498504690	00	0.00	N	5	-30
252	20240223	9140	9200	9290	9000	124308	1126936910	00	0.00	N	5	-60
253	20240222	9200	9210	9260	9120	75237	691342470	00	0.00	N	5	-10
254	20240221	9210	9230	9320	9080	134448	1233606860	00	0.00	N	5	-70
255	20240220	9280	9370	9500	9240	62358	581957530	00	0.00	N	5	-90
256	20240219	9370	9470	9500	9350	81750	768266310	00	0.00	N	5	-100
257	20240216	9470	9480	9500	9320	76522	720725590	00	0.00	N	2	40
258	20240215	9430	9580	9580	9390	79360	750717760	00	0.00	N	5	-80
259	20240214	9510	9310	9550	9300	57599	545155580	00	0.00	N	2	90
260	20240213	9420	9220	9450	9200	72112	676608980	00	0.00	N	2	200
261	20240208	9220	9350	9390	9190	77548	720397800	00	0.00	N	3	0
262	20240207	9220	9110	9230	9110	72503	665946420	00	0.00	N	2	30
263	20240206	9190	9200	9230	9050	85914	786096990	00	0.00	N	5	-60
264	20240205	9250	9400	9430	9210	94085	873779710	00	0.00	N	5	-180
265	20240202	9430	9330	9500	9330	56403	531792880	00	0.00	N	2	140
266	20240201	9290	9280	9420	9260	93511	871114780	00	0.00	N	5	-80
267	20240131	9370	9400	9540	9320	112619	1056398600	00	0.00	N	5	-170
268	20240130	9540	9490	9730	9370	116389	1109082080	00	0.00	N	3	0
269	20240129	9540	9860	9920	9480	188072	1806779390	00	0.00	N	5	-320
270	20240126	9860	9720	9960	9650	105609	1037488730	00	0.00	N	2	50
271	20240125	9810	10090	10140	9640	222297	2186945320	00	0.00	N	5	-320
272	20240124	10130	10240	10360	9920	226274	2277807530	00	0.00	N	5	-100
273	20240123	10230	10300	10560	10170	250526	2584827620	00	0.00	N	5	-220
274	20240122	10450	10870	11300	10270	1229553	13161818700	00	0.00	N	2	120
275	20240119	10330	9610	10930	9610	1530681	16116562520	00	0.00	N	2	890
276	20240118	9440	9460	9640	9320	58697	558651720	00	0.00	N	2	40
277	20240117	9400	9950	9950	9310	168289	1595694940	00	0.00	N	5	-490
278	20240116	9890	9830	10030	9740	61340	605051980	00	0.00	N	3	0
279	20240115	9890	9830	9950	9770	73115	722518490	00	0.00	N	5	-20
280	20240112	9910	10110	10110	9900	66980	665858610	00	0.00	N	5	-200
281	20240111	10110	10210	10320	10020	124430	1267118040	00	0.00	N	5	-50
282	20240110	10160	10150	10210	9940	134075	1350636290	00	0.00	N	2	10
283	20240109	10150	9760	10180	9760	245369	2473533240	00	0.00	N	2	430
284	20240108	9720	9730	9860	9660	48157	468743850	00	0.00	N	5	-10
285	20240105	9730	9880	9880	9660	47359	460390360	00	0.00	N	5	-60
286	20240104	9790	9950	9960	9730	60937	596514630	00	0.00	N	5	-170
287	20240103	9960	10100	10100	9850	77265	765587810	00	0.00	N	5	-110
288	20240102	10070	9950	10150	9920	74845	751740310	00	0.00	N	2	110
289	20231228	9960	9750	9970	9660	53939	531800980	00	0.00	N	2	190
290	20231227	9770	9720	9790	9630	109638	1060983890	02	0.00	N	2	40
291	20231226	9730	9970	9970	9690	89924	875854780	00	0.00	N	5	-240
292	20231222	9970	10050	10110	9860	153788	1525755900	00	0.00	N	5	-30
293	20231221	10000	9950	10190	9850	146242	1463081940	00	0.00	N	5	-30
294	20231220	10030	9820	10030	9670	137437	1357499080	00	0.00	N	2	300
295	20231219	9730	9630	9800	9540	81659	793318710	00	0.00	N	2	100
296	20231218	9630	9550	9770	9550	77280	748829060	00	0.00	N	2	80
297	20231215	9550	9550	9600	9450	114695	1092537440	00	0.00	N	3	0
298	20231214	9550	9520	9680	9410	95177	905753450	00	0.00	N	2	40
299	20231213	9510	9580	9590	9330	56242	531568830	00	0.00	N	5	-70
300	20231212	9580	9470	9650	9430	105046	1002905870	00	0.00	N	2	40
301	20231211	9540	9480	9630	9360	85479	810571330	00	0.00	N	2	80
302	20231208	9460	9210	9490	9180	107351	1005270720	00	0.00	N	2	260
303	20231207	9200	9280	9280	9090	67167	613953590	00	0.00	N	5	-160
304	20231206	9360	9300	9400	9130	57739	530301790	00	0.00	N	2	80
305	20231205	9280	9250	9410	9200	57066	530255110	00	0.00	N	5	-80
306	20231204	9360	9580	9600	9350	51054	479730900	00	0.00	N	5	-220
307	20231201	9580	9640	9670	9450	55999	535417200	00	0.00	N	5	-20
308	20231130	9600	9530	9620	9410	67194	638529550	00	0.00	N	2	100
309	20231129	9500	9450	9540	9310	52324	494198150	00	0.00	N	2	50
310	20231128	9450	9260	9520	9260	49670	467514390	00	0.00	N	2	130
311	20231127	9320	9410	9410	9190	67901	629523340	00	0.00	N	5	-70
312	20231124	9390	9400	9430	9310	25116	235088030	00	0.00	N	5	-10
313	20231123	9400	9570	9640	9370	88159	837335580	00	0.00	N	5	-80
314	20231122	9480	9510	9580	9420	52089	493643090	00	0.00	N	2	70
315	20231121	9410	9420	9440	9350	48196	453765470	00	0.00	N	2	70
316	20231120	9340	9130	9340	9120	23164	215088120	00	0.00	N	2	170
317	20231117	9170	9400	9430	9120	64874	600504590	00	0.00	N	5	-270
318	20231116	9440	9330	9620	9250	232097	2183584560	00	0.00	N	2	100
319	20231115	9340	9250	9630	8950	230403	2174207150	00	0.00	N	2	210
320	20231114	9130	8740	9150	8740	59894	540828840	00	0.00	N	2	350
321	20231113	8780	9030	9250	8730	63427	565339040	00	0.00	N	5	-210
322	20231110	8990	9100	9210	8910	59592	535213310	00	0.00	N	5	-230
323	20231109	9220	9250	9410	9200	29882	277532900	00	0.00	N	5	-70
324	20231108	9290	9400	9470	9270	38663	361374940	00	0.00	N	5	-110
325	20231107	9400	9370	9440	9150	47935	445911660	00	0.00	N	5	-30
326	20231106	9430	9340	9460	9230	86865	814857200	00	0.00	N	2	240
327	20231103	9190	9000	9230	8940	68986	628283500	00	0.00	N	2	270
328	20231102	8920	8620	8950	8620	58658	520146770	00	0.00	N	2	340
329	20231101	8580	8510	8670	8480	24537	209969110	00	0.00	N	2	80
330	20231031	8500	8810	8890	8480	64642	557516800	00	0.00	N	5	-310
331	20231030	8810	8640	8850	8610	44982	393514080	00	0.00	N	2	160
332	20231027	8650	8740	8900	8640	55757	486062160	00	0.00	N	5	-80
333	20231026	8730	8800	8860	8700	69396	606657890	00	0.00	N	5	-390
334	20231025	9120	9210	9210	8810	44048	399505830	00	0.00	N	2	10
335	20231024	9110	8800	9110	8510	80032	706796190	00	0.00	N	2	350
336	20231023	8760	8610	8970	8610	70176	616559610	00	0.00	N	2	30
337	20231020	8730	9020	9150	8570	158031	1382872760	00	0.00	N	5	-420
338	20231019	9150	9500	9540	9070	125817	1158382660	00	0.00	N	5	-440
339	20231018	9590	9720	9830	9500	46613	449031150	00	0.00	N	5	-70
340	20231017	9660	9420	9730	9420	59957	576624200	00	0.00	N	2	290
341	20231016	9370	9600	9600	9280	89522	837478440	00	0.00	N	5	-330
342	20231013	9700	9800	9830	9570	42717	411579370	00	0.00	N	5	-100
343	20231012	9800	9700	9820	9590	28306	276079460	00	0.00	N	2	160
344	20231011	9640	9350	9670	9350	55713	534691250	00	0.00	N	2	330
345	20231010	9310	9750	9800	9270	84535	802623640	00	0.00	N	5	-440
346	20231006	9750	9300	9840	9300	60131	582856010	00	0.00	N	2	350
347	20231005	9400	9830	9830	9400	80217	771004300	00	0.00	N	5	-280
348	20231004	9680	10000	10000	9630	90497	882995540	00	0.00	N	5	-420
349	20230927	10100	9810	10140	9730	59083	588429420	00	0.00	N	2	230
350	20230926	9870	10100	10210	9870	113197	1126819540	00	0.00	N	5	-230
351	20230925	10100	10510	10600	10080	170765	1749738690	00	0.00	N	5	-510
352	20230922	10610	10670	10870	10430	138082	1459200910	00	0.00	N	5	-130
353	20230921	10740	11260	11260	10710	235527	2566177440	00	0.00	N	5	-520
354	20230920	11260	11220	11380	11110	87712	984248500	00	0.00	N	5	-50
355	20230919	11310	11360	11420	11260	69030	781837560	00	0.00	N	2	10
356	20230918	11300	11450	11550	11300	96281	1093526150	00	0.00	N	5	-230
357	20230915	11530	11470	11590	11450	80686	928360710	00	0.00	N	2	60
358	20230914	11470	11610	11700	11400	137847	1585509960	00	0.00	N	5	-130
359	20230913	11600	11500	11900	11260	184285	2146532880	00	0.00	N	2	150
360	20230912	11450	11330	12460	11260	642200	7578505300	00	0.00	N	2	120
361	20230911	11330	11360	11460	11260	121503	1372879020	00	0.00	N	5	-110
362	20230908	11440	11460	11680	11340	90761	1036320240	00	0.00	N	3	0
363	20230907	11440	11470	11820	11220	273243	3133145500	00	0.00	N	5	-30
364	20230906	11470	11750	11750	11410	283506	3272400250	00	0.00	N	5	-340
365	20230905	11810	11990	12040	11740	166149	1962877360	00	0.00	N	5	-150
366	20230904	11960	11900	12000	11630	224446	2652448290	00	0.00	N	2	110
367	20230901	11850	11640	12000	11510	213631	2519118890	00	0.00	N	2	150
368	20230831	11700	11750	11800	11400	290532	3359971190	00	0.00	N	5	-10
369	20230830	11710	11790	12140	11680	288314	3421007710	00	0.00	N	2	20
370	20230829	11690	11610	11700	11550	151021	1753469730	00	0.00	N	2	80
371	20230828	11610	11550	11770	11550	113939	1324706940	00	0.00	N	5	-20
372	20230825	11630	11890	11890	11570	218613	2552117510	00	0.00	N	5	-340
373	20230824	11970	12000	12090	11900	121739	1454380110	00	0.00	N	5	-30
374	20230823	12000	12010	12110	11900	113447	1362294780	00	0.00	N	2	40
375	20230822	11960	12170	12310	11960	137267	1664303800	00	0.00	N	5	-120
376	20230821	12080	11950	12170	11950	170060	2046495200	00	0.00	N	5	-20
377	20230818	12100	11970	12250	11800	107944	1302507080	00	0.00	N	3	0
378	20230817	12100	12010	12150	11600	280244	3318976100	00	0.00	N	2	90
379	20230816	12010	13070	13100	11940	1029308	12828009750	00	0.00	N	5	-1690
380	20230814	13700	13550	14150	13460	497320	6865673090	00	0.00	N	2	50
381	20230811	13650	13150	13760	13070	375721	5100623060	00	0.00	N	2	610
382	20230810	13040	13230	13360	12990	226570	2974092450	00	0.00	N	5	-350
383	20230809	13390	13700	13820	13350	318213	4305374710	00	0.00	N	5	-170
384	20230808	13560	13030	13800	13030	586525	7902093890	00	0.00	N	2	520
385	20230807	13040	12950	13320	12730	335282	4372814360	00	0.00	N	2	90
386	20230804	12950	13210	13320	12860	370883	4842921260	00	0.00	N	5	-330
387	20230803	13280	13500	13610	13100	492639	6565603840	00	0.00	N	5	-400
388	20230802	13680	13900	14140	13500	578932	7989251600	00	0.00	N	5	-370
389	20230801	14050	14100	14110	13630	837420	11640173760	00	0.00	N	2	80
390	20230731	13970	14530	14600	13800	1274034	17997730630	00	0.00	N	5	-730
391	20230728	14700	12290	15300	12280	5818210	84161456620	00	0.00	N	2	2510
392	20230727	12190	11840	12360	11830	185551	2256121870	00	0.00	N	2	400
393	20230726	11790	12170	12410	11710	646559	7807632850	00	0.00	N	2	190
394	20230725	11600	11690	11740	11520	126187	1465130900	00	0.00	N	5	-90
395	20230724	11690	11970	11970	11600	174124	2033862970	00	0.00	N	5	-280
396	20230721	11970	12020	12250	11960	132673	1594825070	00	0.00	N	5	-300
397	20230720	12270	12070	12340	11980	113594	1383001440	00	0.00	N	2	200
398	20230719	12070	12300	12380	11940	205874	2495863640	00	0.00	N	5	-310
399	20230718	12380	12710	12710	12320	167318	2078101040	00	0.00	N	5	-190
400	20230717	12570	12220	12740	12040	327280	4078411450	00	0.00	N	2	350
401	20230714	12220	12370	12370	12120	152211	1859236300	00	0.00	N	5	-110
402	20230713	12330	12230	12360	12150	171521	2105101860	00	0.00	N	2	210
403	20230712	12120	12110	12210	12020	122408	1483384030	00	0.00	N	2	30
404	20230711	12090	11810	12260	11810	206398	2486650520	00	0.00	N	2	280
405	20230710	11810	11760	12040	11640	261074	3077456560	00	0.00	N	2	100
406	20230707	11710	11900	12100	11670	149112	1759017290	00	0.00	N	5	-280
407	20230706	11990	12200	12200	11900	145822	1754578370	00	0.00	N	5	-170
408	20230705	12160	12520	12640	12060	354540	4339944040	00	0.00	N	5	-360
409	20230704	12520	12700	12930	12480	243852	3085230390	00	0.00	N	5	-190
410	20230703	12710	12600	12860	12600	172141	2194236380	00	0.00	N	2	120
411	20230630	12590	12650	12680	12380	177718	2228173230	00	0.00	N	5	-20
412	20230629	12610	12850	13080	12560	193157	2462021690	00	0.00	N	5	-340
413	20230628	12950	13230	13420	12950	208765	2733824900	00	0.00	N	5	-470
414	20230627	13420	13220	13580	12860	365013	4809589490	00	0.00	N	2	90
415	20230626	13330	13320	13570	13130	177039	2352463640	00	0.00	N	5	-110
416	20230623	13440	13170	13790	13110	355782	4799046400	00	0.00	N	2	160
417	20230622	13280	14290	14300	13260	951631	13228973210	00	0.00	N	5	-300
418	20230621	13580	13420	13660	13300	211440	2857599310	00	0.00	N	2	50
419	20230620	13530	13610	13650	13200	346987	4633477240	00	0.00	N	2	30
420	20230619	13500	12790	13700	12670	599625	7991145190	00	0.00	N	2	700
421	20230616	12800	12700	12850	12600	126926	1615263610	00	0.00	N	2	130
422	20230615	12670	12280	12860	12280	267809	3394363210	00	0.00	N	2	370
423	20230614	12300	12440	12640	12300	164522	2043530500	00	0.00	N	5	-110
424	20230613	12410	12330	12630	12330	126015	1567871840	00	0.00	N	2	80
425	20230612	12330	12590	12590	12220	113315	1401318050	00	0.00	N	5	-120
426	20230609	12450	12230	12570	12170	206940	2566009330	00	0.00	N	2	280
427	20230608	12170	12340	12340	12080	86886	1056459430	00	0.00	N	5	-170
428	20230607	12340	12350	12650	12280	185275	2298092980	00	0.00	N	5	-10
429	20230605	12350	12420	12530	12250	97414	1204726100	00	0.00	N	5	-30
430	20230602	12380	12180	12480	12090	166808	2063303080	00	0.00	N	2	290
431	20230601	12090	12050	12100	11940	107369	1290300910	00	0.00	N	2	40
432	20230531	12050	11950	12180	11850	104979	1262852500	00	0.00	N	2	100
433	20230530	11950	11810	11950	11730	93692	1110582510	00	0.00	N	2	280
434	20230526	11670	11920	11920	11660	97988	1150437260	00	0.00	N	5	-130
435	20230525	11800	11970	12070	11720	123053	1458826180	00	0.00	N	5	-190
436	20230524	11990	12050	12160	11980	82666	993655100	00	0.00	N	5	-120
437	20230523	12110	12120	12280	12000	90155	1092038760	00	0.00	N	2	30
438	20230522	12080	12000	12190	11940	124334	1503320400	00	0.00	N	2	80
439	20230519	12000	12140	12140	11890	136365	1634145630	00	0.00	N	2	70
440	20230518	11930	11820	12070	11770	120621	1441991090	00	0.00	N	2	200
441	20230517	11730	11500	11740	11490	131899	1537159140	00	0.00	N	2	150
442	20230516	11580	11880	12040	11550	227862	2666839180	00	0.00	N	5	-400
443	20230515	11980	12060	12110	11800	107947	1283468100	00	0.00	N	5	-130
444	20230512	12110	12110	12200	12060	110335	1335694490	00	0.00	N	5	-90
445	20230511	12200	12240	12350	12120	120536	1477695270	00	0.00	N	2	50
446	20230510	12150	12200	12370	12110	110045	1344961580	00	0.00	N	5	-40
447	20230509	12190	12450	12480	12060	128782	1569977930	00	0.00	N	5	-250
448	20230508	12440	12600	12680	12370	159556	2000265100	00	0.00	N	5	-30
449	20230504	12470	12750	12750	12260	279668	3478048210	00	0.00	N	5	-280
450	20230503	12750	12970	12970	12640	135041	1728107950	00	0.00	N	5	-200
451	20230502	12950	12960	13070	12740	119416	1545229750	00	0.00	N	3	0
452	20230428	12950	12880	13090	12780	170810	2206017870	00	0.00	N	2	200
453	20230427	12750	13020	13090	12500	330217	4201034650	00	0.00	N	5	-250
454	20230426	13000	13010	13230	12970	182902	2388675120	00	0.00	N	5	-120
455	20230425	13120	13440	13470	12960	234100	3083122900	00	0.00	N	5	-250
456	20230424	13370	13700	13980	13250	252631	3396885250	00	0.00	N	5	-430
457	20230421	13800	14410	14700	13780	1243029	17827827130	00	0.00	N	5	-480
458	20230420	14280	14660	14880	14170	527524	7627302030	00	0.00	N	5	-290
459	20230419	14570	14650	14700	14220	336964	4864122250	00	0.00	N	3	0
460	20230418	14570	14600	14660	14200	326537	4718818310	00	0.00	N	5	-20
461	20230417	14590	14300	14740	14000	553579	8013093990	00	0.00	N	2	420
462	20230414	14170	14110	14270	13890	399878	5647941200	00	0.00	N	2	150
463	20230413	14020	13680	14130	13580	521975	7252558810	00	0.00	N	2	420
464	20230412	13600	13590	13830	13470	304021	4142396860	00	0.00	N	5	-10
465	20230411	13610	13240	13620	13000	339824	4548103060	00	0.00	N	2	450
466	20230410	13160	13490	13500	13110	221952	2928032730	00	0.00	N	5	-270
467	20230407	13430	13290	13470	13200	194061	2590077970	00	0.00	N	2	210
468	20230406	13220	13600	13600	13150	335968	4463272160	00	0.00	N	5	-400
469	20230405	13620	13640	13740	13500	205600	2800433390	00	0.00	N	2	30
470	20230404	13590	13690	13760	13550	259027	3537091410	00	0.00	N	5	-20
471	20230403	13610	13450	13620	13190	292654	3932702980	00	0.00	N	2	210
472	20230331	13400	14320	14330	13350	810924	11061870460	00	0.00	N	5	-850
473	20230330	14250	15180	15180	14210	883550	12774291520	00	0.00	N	5	-790
474	20230329	15040	14810	15080	14570	418553	6229497550	00	0.00	N	2	270
475	20230328	14770	14710	15070	14660	393564	5830470910	00	0.00	N	2	150
476	20230327	14620	15300	15390	14530	459979	6823233180	00	0.00	N	5	-350
477	20230324	14970	14770	15040	14530	344946	5102483520	00	0.00	N	2	300
478	20230323	14670	14740	15250	14380	672990	10007729110	00	0.00	N	5	-300
479	20230322	14970	13730	14970	13700	927994	13592306430	00	0.00	N	2	1290
480	20230321	13680	13990	13990	13600	137146	1881448360	00	0.00	N	5	-110
481	20230320	13790	14090	14260	13690	234741	3267623080	00	0.00	N	5	-410
482	20230317	14200	13330	14450	13260	552972	7767837390	00	0.00	N	2	970
483	20230316	13230	13150	13530	12770	176084	2314811410	00	0.00	N	5	-60
484	20230315	13290	13210	13570	13120	143162	1906231560	00	0.00	N	2	270
485	20230314	13020	13310	13440	12650	395164	5131844360	00	0.00	N	5	-530
486	20230313	13550	13590	13630	13130	237333	3178258250	00	0.00	N	5	-190
487	20230310	13740	14000	14040	13570	224891	3095780410	00	0.00	N	5	-540
488	20230309	14280	14540	14570	14170	214119	3063396540	00	0.00	N	5	-250
489	20230308	14530	14280	14580	14200	174146	2509544340	00	0.00	N	5	-30
490	20230307	14560	14760	14900	14300	238893	3491693960	00	0.00	N	5	-210
491	20230306	14770	14420	14860	14420	391563	5742246640	00	0.00	N	2	430
492	20230303	14340	13830	14390	13740	336380	4766905970	00	0.00	N	2	610
493	20230302	13730	13940	14100	13680	239859	3308573870	00	0.00	N	5	-200
494	20230228	13930	13820	14110	13690	284917	3967922680	00	0.00	N	2	440
495	20230227	13490	13400	13610	13250	180467	2426232280	00	0.00	N	2	20
496	20230224	13470	13640	13680	13330	184587	2483771950	00	0.00	N	5	-170
497	20230223	13640	13380	13650	13320	188011	2541931770	00	0.00	N	2	200
498	20230222	13440	13590	13590	13210	251882	3371235180	00	0.00	N	5	-250
499	20230221	13690	13890	13960	13570	203672	2794269230	00	0.00	N	5	-230
500	20230220	13920	13780	14040	13270	415338	5708586140	00	0.00	N	2	320
501	20230217	13600	14300	14460	13590	535061	7417955980	00	0.00	N	5	-420
502	20230216	14020	14170	14220	13940	276594	3888967510	00	0.00	N	3	0
503	20230215	14020	14610	14710	13890	614121	8679821910	00	0.00	N	5	-590
504	20230214	14610	14930	15060	14540	237971	3490124640	00	0.00	N	5	-220
505	20230213	14830	14740	14950	14530	237650	3508856300	00	0.00	N	2	80
506	20230210	14750	15270	15270	14620	387913	5729720350	00	0.00	N	5	-580
507	20230209	15330	15190	15940	15170	745309	11543387720	00	0.00	N	2	40
508	20230208	15290	14680	15430	14530	654413	9874153250	00	0.00	N	2	790
509	20230207	14500	14950	14990	14380	561085	8225515830	00	0.00	N	5	-400
510	20230206	14900	14910	15130	14500	466644	6889714900	00	0.00	N	5	-10
511	20230203	14910	15540	15750	14810	820555	12489090790	00	0.00	N	5	-510
512	20230202	15420	15100	15700	14850	745740	11417409160	00	0.00	N	2	530
513	20230201	14890	15280	15540	14810	512281	7702876870	00	0.00	N	5	-240
514	20230131	15130	15250	15730	14760	765292	11595580360	00	0.00	N	5	-310
515	20230130	15440	15500	16130	15040	2637603	41396930500	00	0.00	N	2	290
516	20230127	15150	14340	15380	14200	1564081	23225467600	00	0.00	N	2	1010
517	20230126	14140	13930	14570	13930	973935	13894456760	00	0.00	N	2	160
518	20230125	13980	13800	14000	13310	631989	8686412190	00	0.00	N	2	280
519	20230120	13700	13700	14600	13450	1192939	16760531350	00	0.00	N	5	-100
520	20230119	13800	13650	14050	13300	958972	13145139450	00	0.00	N	5	-100
521	20230118	13900	13000	13900	12800	3084038	41583224300	00	0.00	N	2	1200
522	20230117	12700	11950	12750	11800	826742	10294294450	00	0.00	N	2	750
523	20230116	11950	12100	12200	11850	189930	2274885000	00	0.00	N	5	-50
524	20230113	12000	12050	12400	11950	292175	3550523250	00	0.00	N	3	0
525	20230112	12000	12250	12300	11950	181440	2186691900	00	0.00	N	5	-150
526	20230111	12150	11850	12250	11750	517451	6206316900	00	0.00	N	2	450
527	20230110	11700	11950	12050	11650	250614	2962891650	00	0.00	N	5	-200
528	20230109	11900	12100	12300	11800	393272	4692569000	00	0.00	N	5	-150
529	20230106	12050	11900	12250	11850	286374	3450508700	00	0.00	N	2	50
530	20230105	12000	11750	12350	11700	750236	9042346800	00	0.00	N	2	350
531	20230104	11650	11200	11700	11100	300294	3437421150	00	0.00	N	2	450
532	20230103	11200	11000	11250	10600	313405	3428605850	00	0.00	N	2	100
533	20230102	11100	11300	11500	10900	224902	2504864350	00	0.00	N	5	-200
534	20221229	11300	11600	11700	11200	229597	2613123000	00	0.00	N	5	-400
535	20221228	11700	11800	11850	11550	231199	2707468700	02	0.00	N	5	-50
536	20221227	11750	11350	11800	11250	505192	5808317550	00	0.00	N	2	300
537	20221226	11450	11200	11500	11150	333233	3763221150	00	0.00	N	2	250
538	20221223	11200	11250	11500	11000	386072	4342753700	00	0.00	N	5	-350
539	20221222	11550	10950	12000	10900	1113697	12923785400	00	0.00	N	2	750
540	20221221	10800	11200	11250	10800	237628	2599195300	00	0.00	N	5	-350
541	20221220	11150	11250	11500	11050	134496	1508843100	00	0.00	N	5	-250
542	20221219	11400	11350	11500	11150	100985	1144862700	00	0.00	N	5	-50
543	20221216	11450	11400	11600	11400	186714	2141075550	00	0.00	N	5	-250
544	20221215	11700	11750	11950	11600	210311	2482127150	00	0.00	N	5	-150
545	20221214	11850	11600	11850	11600	177027	2082467150	00	0.00	N	2	250
546	20221213	11600	11550	11750	11400	160279	1846372650	00	0.00	N	2	100
547	20221212	11500	11550	11650	11400	113540	1307606550	00	0.00	N	5	-150
548	20221209	11650	11750	11800	11500	133890	1562314450	00	0.00	N	5	-50
549	20221208	11700	11850	11900	11550	179896	2101245500	00	0.00	N	5	-200
550	20221207	11900	11900	12050	11700	245027	2908256750	00	0.00	N	5	-250
551	20221206	12150	12450	12450	12100	335929	4120246050	00	0.00	N	5	-500
552	20221205	12650	12950	12950	12550	279348	3563163700	00	0.00	N	5	-200
553	20221202	12850	12900	13200	12700	414117	5371592650	00	0.00	N	2	50
554	20221201	12800	13050	13150	12750	454424	5870457150	00	0.00	N	3	0
555	20221130	12800	12700	12950	12650	437295	5591032950	00	0.00	N	2	250
556	20221129	12550	12300	12600	12200	273008	3399422350	00	0.00	N	2	150
557	20221128	12400	13100	13100	12400	516952	6514032350	00	0.00	N	5	-700
558	20221125	13100	12900	13400	12700	716406	9393755400	00	0.00	N	2	250
559	20221124	12850	12400	12950	12400	583997	7441549050	00	0.00	N	2	500
560	20221123	12350	12450	12500	12150	266027	3277726250	00	0.00	N	2	100
561	20221122	12250	12200	12400	12000	189260	2316489050	00	0.00	N	3	0
562	20221121	12250	12650	12650	12150	256183	3167289600	00	0.00	N	5	-400
563	20221118	12650	12200	12900	12200	764822	9703502100	00	0.00	N	2	450
564	20221117	12200	12500	12550	12200	267851	3305039700	00	0.00	N	5	-350
565	20221116	12550	12850	12900	12450	370325	4663761050	00	0.00	N	5	-200
566	20221115	12750	12600	12950	12500	566864	7250511900	00	0.00	N	2	250
567	20221114	12500	12500	12700	12350	398111	4981446050	00	0.00	N	2	50
568	20221111	12450	12900	13350	12350	1223630	15585809000	00	0.00	N	2	450
569	20221110	12000	12100	12200	11900	475360	5716403450	00	0.00	N	5	-450
570	20221109	12450	12300	12450	12200	333569	4115429650	00	0.00	N	2	150
571	20221108	12300	12200	12500	12150	423676	5227868800	00	0.00	N	2	200
572	20221107	12100	12300	12350	12050	314553	3827067950	00	0.00	N	5	-150
573	20221104	12250	12550	12950	12100	1340117	16778442050	00	0.00	N	2	150
574	20221103	12100	11650	12100	11500	366540	4454599850	00	0.00	N	2	100
575	20221102	12000	12300	12300	11850	350570	4226473050	00	0.00	N	5	-400
576	20221101	12400	12200	12400	12000	324561	3967679500	00	0.00	N	2	250
577	20221031	12150	12000	12450	11850	644007	7880879550	00	0.00	N	2	450
578	20221028	11700	11750	11950	11600	248376	2918709550	00	0.00	N	5	-250
579	20221027	11950	11650	12000	11500	272173	3213895600	00	0.00	N	2	300
580	20221026	11650	11950	12000	11450	206722	2416008100	00	0.00	N	5	-250
581	20221025	11900	11750	11950	11600	233048	2752033850	00	0.00	N	2	200
582	20221024	11700	11400	12100	11350	520929	6119878500	00	0.00	N	2	600
583	20221021	11100	11100	11450	10950	341977	3822744100	00	0.00	N	3	0
584	20221020	11100	11300	11350	10900	183900	2045946400	00	0.00	N	5	-250
585	20221019	11350	11600	11700	11250	331785	3804829600	00	0.00	N	5	-150
586	20221018	11500	11650	11950	11350	428535	4966051850	00	0.00	N	2	200
587	20221017	11300	10800	11450	10750	293653	3285904450	00	0.00	N	2	200
588	20221014	11100	11200	11400	11000	303514	3399814200	00	0.00	N	2	200
589	20221013	10900	11450	11450	10650	347081	3786062100	00	0.00	N	5	-600
590	20221012	11500	11350	11600	11200	272232	3107120450	00	0.00	N	3	0
591	20221011	11500	11950	11950	11250	354439	4061931450	00	0.00	N	5	-850
592	20221007	12350	12400	12600	12100	299891	3710406800	00	0.00	N	5	-100
593	20221006	12450	11900	12500	11900	402053	4942358200	00	0.00	N	2	600
594	20221005	11850	12500	12500	11600	292576	3506579650	00	0.00	N	5	-300
595	20221004	12150	11950	12200	11900	267782	3229141800	00	0.00	N	2	400
596	20220930	11750	11300	11950	11250	381002	4441940000	00	0.00	N	2	150
597	20220929	11600	12050	12250	11400	396227	4718496750	00	0.00	N	5	-250
598	20220928	11850	12500	12550	11550	509973	6066981600	00	0.00	N	5	-750
599	20220927	12600	12400	12650	12000	517721	6374997350	00	0.00	N	2	150
600	20220926	12450	13100	13200	12350	839947	10650560600	00	0.00	N	5	-1050
601	20220923	13500	14000	14100	13100	419471	5689503800	00	0.00	N	5	-650
602	20220922	14150	14250	14400	13800	256057	3608613600	00	0.00	N	5	-500
603	20220921	14650	14150	14750	14100	238503	3432153150	00	0.00	N	2	200
604	20220920	14450	13750	14450	13750	339174	4797576400	00	0.00	N	2	700
605	20220919	13750	14200	14450	13550	396644	5516642350	00	0.00	N	5	-450
606	20220916	14200	14150	14750	14050	250297	3603080650	00	0.00	N	5	-200
607	20220915	14400	14400	14550	13950	427602	6101049500	00	0.00	N	2	100
608	20220914	14300	14050	14350	13900	301506	4267661300	00	0.00	N	5	-350
609	20220913	14650	14800	14850	14450	485586	7085444550	00	0.00	N	2	50
610	20220908	14600	15800	15900	14500	1083607	16131633250	00	0.00	N	5	-1100
611	20220907	15700	15550	16050	15250	1091662	17116264350	00	0.00	N	2	500
612	20220906	15200	14950	15450	14800	647579	9804132750	00	0.00	N	2	250
613	20220905	14950	17350	17600	14550	2403399	37126032100	00	0.00	N	5	-2500
614	20220902	17450	17500	18100	17000	299183	5299512000	00	0.00	N	2	100
615	20220901	17350	17500	17800	17350	159211	2788415500	00	0.00	N	5	-400
616	20220831	17750	17200	17850	17200	179651	3167623500	00	0.00	N	3	0
617	20220830	17750	16900	17750	16900	237671	4133466150	00	0.00	N	2	850
618	20220829	16900	16750	17200	16700	307132	5203972250	00	0.00	N	5	-900
619	20220826	17800	18050	18100	17500	337610	6023018300	00	0.00	N	5	-150
620	20220825	17950	16900	18050	16900	654333	11552585650	00	0.00	N	2	1250
621	20220824	16700	17050	17150	16400	253447	4229037200	00	0.00	N	5	-100
622	20220823	16800	16650	17100	16550	291467	4877725350	00	0.00	N	5	-200
623	20220822	17000	17350	17400	16900	289448	4942100700	00	0.00	N	5	-550
624	20220819	17550	17700	18050	17450	331326	5878228600	00	0.00	N	5	-150
625	20220818	17700	17950	18450	17250	882173	15712416350	00	0.00	N	5	-700
626	20220817	18400	20150	20200	18350	1676576	31994480650	00	0.00	N	5	-2350
627	20220816	20750	20050	21000	19600	576073	11797898550	00	0.00	N	2	700
628	20220812	20050	20350	20450	19750	263775	5290769850	00	0.00	N	2	50
629	20220811	20000	19750	20050	19350	308904	6098809250	00	0.00	N	2	600
630	20220810	19400	19500	19850	19250	254059	4950730450	00	0.00	N	5	-600
631	20220809	20000	19700	20000	19400	226365	4457625450	00	0.00	N	2	300
632	20220808	19700	20700	20750	19200	577664	11420940800	00	0.00	N	5	-1250
633	20220805	20950	20700	20950	20200	227521	4688837700	00	0.00	N	2	250
634	20220804	20700	20900	21050	20550	226843	4709355200	00	0.00	N	5	-100
635	20220803	20800	21300	21300	20450	435591	9035538100	00	0.00	N	5	-650
636	20220802	21450	21700	21700	20850	341703	7265009400	00	0.00	N	5	-100
637	20220801	21550	21700	22250	21400	465921	10189380250	00	0.00	N	2	100
638	20220729	21450	21350	22100	21200	416563	8999343250	00	0.00	N	5	-50
639	20220728	21500	20900	21900	20250	949539	20196030450	00	0.00	N	2	1450
640	20220727	20050	19650	20200	19400	309257	6166374400	00	0.00	N	2	550
641	20220726	19500	18850	19700	18550	458897	8895871350	00	0.00	N	2	650
642	20220725	18850	18150	19250	18000	814794	15266775700	00	0.00	N	2	1250
643	20220722	17600	18100	18200	17450	317927	5639656550	00	0.00	N	5	-500
644	20220721	18100	18200	18250	17950	122588	2217102900	00	0.00	N	5	-50
645	20220720	18150	18200	18650	17900	294521	5375961400	00	0.00	N	2	400
646	20220719	17750	18150	18150	17350	309521	5457843200	00	0.00	N	5	-500
647	20220718	18250	17350	18300	17300	272694	4855747200	00	0.00	N	2	900
648	20220715	17350	17100	17450	16750	365991	6311929800	00	0.00	N	2	300
649	20220714	17050	17600	17650	16500	633430	10729675750	00	0.00	N	5	-700
650	20220713	17750	17750	17800	17150	312730	5465437850	00	0.00	N	5	-200
651	20220712	17950	18650	18700	17750	239693	4316897300	00	0.00	N	5	-950
652	20220711	18900	18900	19400	18700	143627	2733734900	00	0.00	N	5	-50
653	20220708	18950	18650	19200	18550	302105	5702706950	00	0.00	N	2	550
654	20220707	18400	18200	18500	18000	105152	1922521050	00	0.00	N	2	400
655	20220706	18000	18600	18650	17800	294828	5341671750	00	0.00	N	5	-800
656	20220705	18800	18350	19000	18050	271602	5043585700	00	0.00	N	2	650
657	20220704	18150	18400	18700	17750	179323	3260329200	00	0.00	N	5	-250
658	20220701	18400	18600	19050	18000	215247	3969691350	00	0.00	N	5	-100
659	20220630	18500	19850	19850	18250	424403	8013337750	00	0.00	N	5	-1350
660	20220629	19850	19200	20100	19200	340138	6720855000	00	0.00	N	2	200
661	20220628	19650	19650	19900	19100	230494	4476376450	00	0.00	N	3	0
662	20220627	19650	18850	19900	18600	498879	9636585550	00	0.00	N	2	1050
663	20220624	18600	17350	18700	16950	522587	9410888200	00	0.00	N	2	1250
664	20220623	17350	17650	18400	17100	487520	8580003150	00	0.00	N	5	-400
665	20220622	17750	19250	19400	17700	572742	10472023750	00	0.00	N	5	-1200
666	20220621	18950	18700	19150	18500	292460	5519472850	00	0.00	N	2	400
667	20220620	18550	19150	19350	18150	447778	8298838150	00	0.00	N	5	-500
668	20220617	19050	18900	19200	18350	529881	9952076000	00	0.00	N	5	-500
669	20220616	19550	20000	20400	19250	452665	9043904650	00	0.00	N	2	50
670	20220615	19500	20100	20250	19100	446414	8707892250	00	0.00	N	5	-600
671	20220614	20100	20150	20350	19500	564352	11204126550	00	0.00	N	5	-400
672	20220613	20500	20900	21100	20300	575925	11849048200	00	0.00	N	5	-1150
673	20220610	21650	21800	21900	21250	258437	5574233450	00	0.00	N	5	-350
674	20220609	22000	23050	23500	21500	675097	14916943950	00	0.00	N	5	-1200
675	20220608	23200	23150	24250	22900	1108129	26181874050	00	0.00	N	2	750
676	20220607	22450	22900	24400	20750	1770856	40413316700	00	0.00	N	5	-650
677	20220603	23100	23200	23250	22600	192986	4445244150	00	0.00	N	3	0
678	20220602	23100	23200	23400	22750	244929	5642637750	00	0.00	N	5	-100
679	20220531	23200	23300	24100	23050	398011	9364886650	00	0.00	N	5	-300
680	20220530	23500	23150	23550	23000	205059	4776881700	00	0.00	N	2	400
681	20220527	23100	23250	23250	22900	146791	3390012700	00	0.00	N	2	200
682	20220526	22900	23100	23550	22450	580917	13318556200	00	0.00	N	5	-100
683	20220525	23000	22400	23050	21900	369414	8391835450	00	0.00	N	2	750
684	20220524	22250	22550	22800	21700	324509	7203983400	00	0.00	N	5	-350
685	20220523	22600	23050	23800	22200	417073	9540451000	00	0.00	N	5	-450
686	20220520	23050	23000	23250	22650	251729	5773579750	00	0.00	N	2	200
687	20220519	22850	21700	22900	21500	329355	7334162500	00	0.00	N	2	300
688	20220518	22550	22400	22950	22350	239397	5409280250	00	0.00	N	3	0
689	20220517	22550	21150	22900	20600	592458	13092622200	00	0.00	N	2	1250
690	20220516	21300	22250	22300	21150	337285	7296225350	00	0.00	N	5	-650