KissMeData/405100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	12170	11890	12210	11840	23388	281287055	00	0.00	N	2	150
3	20250421	12020	12030	12450	11900	40172	488318275	00	0.00	N	5	-10
4	20250418	12030	11670	12040	11390	40411	480797480	00	0.00	N	2	390
5	20250417	11640	11360	11660	11360	7183	82869210	00	0.00	N	2	190
6	20250416	11450	11590	11590	11370	11798	135118935	00	0.00	N	5	-240
7	20250415	11690	11560	11730	11410	10220	118440860	00	0.00	N	2	100
8	20250414	11590	11090	11590	11030	20937	239025740	00	0.00	N	2	510
9	20250411	11080	10790	11280	10750	26737	295596560	00	0.00	N	2	180
10	20250410	10900	10600	10950	10600	26005	281088935	00	0.00	N	2	860
11	20250409	10040	10000	10260	10000	26568	268777585	00	0.00	N	5	-250
12	20250408	10290	10400	10650	10200	25770	269056485	00	0.00	N	5	-20
13	20250407	10310	10750	10750	10310	34517	359204235	00	0.00	N	5	-720
14	20250404	11030	10910	11260	10800	25108	275251890	00	0.00	N	5	-90
15	20250403	11120	11000	11250	10900	16482	182400820	00	0.00	N	5	-130
16	20250402	11250	11480	11500	11170	15374	173148295	00	0.00	N	5	-150
17	20250401	11400	11110	11480	11110	12915	146260940	00	0.00	N	2	290
18	20250331	11110	11380	11480	11090	44264	494063845	00	0.00	N	5	-450
19	20250328	11560	12000	12000	11510	37150	429533340	00	0.00	N	5	-440
20	20250327	12000	12200	12290	11900	31529	380357475	00	0.00	N	5	-400
21	20250326	12400	12350	12510	12200	16928	209620290	00	0.00	N	2	50
22	20250325	12350	12750	12880	12300	45873	570440260	00	0.00	N	5	-370
23	20250324	12720	12990	13000	12710	48338	620172600	00	0.00	N	5	-360
24	20250321	13080	13100	13440	12940	79486	1053657875	00	0.00	N	5	-20
25	20250320	13100	13300	13330	12940	21830	286041005	00	0.00	N	5	-70
26	20250319	13170	13130	13380	13080	17214	227289200	00	0.00	N	5	-10
27	20250318	13180	13500	13500	13140	27394	362661210	00	0.00	N	5	-320
28	20250317	13500	13240	13510	13170	39796	533369740	00	0.00	N	2	340
29	20250314	13160	12820	13310	12820	21768	286379640	00	0.00	N	2	220
30	20250313	12940	13150	13360	12900	15140	198469475	00	0.00	N	5	-210
31	20250312	13150	12930	13190	12770	20514	267233865	00	0.00	N	2	440
32	20250311	12710	12630	12790	12010	27079	337793905	00	0.00	N	5	-200
33	20250310	12910	13010	13060	12890	14195	184015780	00	0.00	N	5	-100
34	20250307	13010	12980	13130	12880	26804	347685250	00	0.00	N	5	-60
35	20250306	13070	13530	13540	12950	27871	368548250	00	0.00	N	5	-430
36	20250305	13500	12960	13680	12920	34942	464840340	00	0.00	N	2	670
37	20250304	12830	12920	12980	12620	27231	348321810	00	0.00	N	5	-280
38	20250228	13110	13210	13250	13030	39604	519761680	00	0.00	N	5	-430
39	20250227	13540	13730	14080	13530	45409	620863700	00	0.00	N	5	-160
40	20250226	13700	13860	13860	13550	47891	655440710	00	0.00	N	5	-130
41	20250225	13830	14290	14290	13790	67727	942179240	00	0.00	N	5	-530
42	20250224	14360	13900	15250	13730	282343	4127989140	00	0.00	N	2	170
43	20250221	14190	14210	14350	14040	39706	563480830	00	0.00	N	5	-90
44	20250220	14280	14920	15080	14140	116857	1703669280	00	0.00	N	5	-380
45	20250219	14660	14580	15080	14570	178289	2650357010	00	0.00	N	2	260
46	20250218	14400	14660	14930	14390	84747	1230857020	00	0.00	N	5	-130
47	20250217	14530	14590	14900	14270	105813	1541023460	00	0.00	N	2	30
48	20250214	14500	13810	15040	13680	299222	4308017820	00	0.00	N	2	1030
49	20250213	13470	13360	13640	13310	28200	380084640	00	0.00	N	2	110
50	20250212	13360	13680	13770	13250	32504	435749690	00	0.00	N	5	-300
51	20250211	13660	14020	14030	13600	43055	591413450	00	0.00	N	5	-360
52	20250210	14020	13800	14050	13350	55838	766534130	00	0.00	N	2	190
53	20250207	13830	13590	14270	13300	74067	1023319710	00	0.00	N	2	240
54	20250206	13590	13050	13590	13050	36128	479116660	00	0.00	N	2	720
55	20250205	12870	12990	13040	12820	19623	253545600	00	0.00	N	5	-10
56	20250204	12880	12570	13000	12570	27435	352820610	00	0.00	N	2	420
57	20250203	12460	13300	13300	12250	55895	700758360	00	0.00	N	5	-940
58	20250131	13400	13940	13940	13390	58752	795327760	00	0.00	N	5	-820
59	20250124	14220	14160	14250	13970	41912	592680260	00	0.00	N	2	60
60	20250123	14160	14650	14650	14160	55974	800555690	00	0.00	N	5	-240
61	20250122	14400	14700	14770	14330	76252	1099706460	00	0.00	N	5	-220
62	20250121	14620	14550	14850	14310	82961	1204009510	00	0.00	N	2	100
63	20250120	14520	13780	14900	13700	290933	4171371680	00	0.00	N	2	1030
64	20250117	13490	13500	13640	12820	40218	540542240	00	0.00	N	2	90
65	20250116	13400	13130	13530	13130	43019	575759000	00	0.00	N	2	380
66	20250115	13020	12950	13520	12950	30891	406546730	00	0.00	N	5	-40
67	20250114	13060	13030	13190	12810	18820	245796090	00	0.00	N	2	60
68	20250113	13000	13300	13300	12930	19706	257842760	00	0.00	N	5	-340
69	20250110	13340	13260	13430	13150	28368	376985490	00	0.00	N	2	80
70	20250109	13260	13480	13550	13070	96156	1283147601	00	0.00	N	5	-120
71	20250108	13380	12750	13450	12600	75713	991208460	00	0.00	N	2	390
72	20250107	12990	13410	13530	12910	49656	654163070	00	0.00	N	5	-280
73	20250106	13270	12700	13580	12700	99095	1312818820	00	0.00	N	2	690
74	20250103	12580	11970	12990	11970	111480	1410447130	00	0.00	N	2	480
75	20250102	12100	11700	12120	11700	27284	326825690	00	0.00	N	2	400
76	20241230	11700	11320	11860	11270	14308	166730470	00	0.00	N	2	170
77	20241227	11530	11480	12000	11480	18950	220376200	02	0.00	N	5	-230
78	20241226	11760	12000	12200	11680	37988	449106490	00	0.00	N	5	-210
79	20241224	11970	12300	12300	11950	21603	260568920	00	0.00	N	5	-200
80	20241223	12170	11550	12280	11550	46857	562856010	00	0.00	N	2	740
81	20241220	11430	11810	11900	11300	30765	355429190	00	0.00	N	5	-500
82	20241219	11930	11750	12080	11670	28329	336142860	00	0.00	N	5	-160
83	20241218	12090	12060	12110	11600	29978	358663560	00	0.00	N	2	90
84	20241217	12000	11460	12130	11460	66969	793656280	00	0.00	N	2	560
85	20241216	11440	11490	11580	11310	33385	382942970	00	0.00	N	2	230
86	20241213	11210	11040	11290	10860	46390	516679750	00	0.00	N	2	210
87	20241212	11000	10850	11280	10700	37247	409818720	00	0.00	N	2	170
88	20241211	10830	10470	11010	10460	34780	377425820	00	0.00	N	2	360
89	20241210	10470	9910	10480	9880	37879	389242720	00	0.00	N	2	550
90	20241209	9920	10440	10500	9910	52802	533036650	00	0.00	N	5	-700
91	20241206	10620	11200	11200	10400	51632	547696030	00	0.00	N	5	-480
92	20241205	11100	11000	11180	10810	41811	460582340	00	0.00	N	2	180
93	20241204	10920	10860	11140	10800	43613	475205840	00	0.00	N	5	-230
94	20241203	11150	10920	11300	10920	41750	465261160	00	0.00	N	2	80
95	20241202	11070	11390	11630	11050	41670	467018910	00	0.00	N	5	-340
96	20241129	11410	11880	11980	11390	58670	676416900	00	0.00	N	5	-470
97	20241128	11880	12210	12320	11850	58828	702002430	00	0.00	N	5	-380
98	20241127	12260	12790	12870	12230	60794	751022380	00	0.00	N	5	-640
99	20241126	12900	13150	13150	12770	39830	512889650	00	0.00	N	5	-110
100	20241125	13010	12400	13160	11800	102033	1297686200	00	0.00	N	2	620
101	20241122	12390	12380	12690	12320	41989	526387370	00	0.00	N	2	50
102	20241121	12340	12600	12600	12070	73997	908330550	00	0.00	N	5	-270
103	20241120	12610	12970	13140	12590	98782	1258302100	00	0.00	N	5	-340
104	20241119	12950	13260	13260	12610	65766	847793510	00	0.00	N	5	-130
105	20241118	13080	13980	13980	13080	150851	2030016400	00	0.00	N	5	-630
106	20241115	13710	14340	14560	13330	148147	2050709370	00	0.00	N	5	-320
107	20241114	14030	15400	15500	13880	252467	3687459900	00	0.00	N	5	-1440
108	20241113	15470	16430	16750	15440	156283	2495624070	00	0.00	N	5	-950
109	20241112	16420	16610	17270	16400	257470	4316573330	00	0.00	N	5	-530
110	20241111	16950	16880	17440	16300	347937	5867279190	00	0.00	N	2	590
111	20241108	16360	16350	17000	16000	297374	4920532290	00	0.00	N	2	10
112	20241107	16350	15620	16350	15020	274696	4348466810	00	0.00	N	2	1380
113	20241106	14970	16200	16220	14970	218635	3392688660	00	0.00	N	5	-1040
114	20241105	16010	15240	16230	15100	653866	10368327010	00	0.00	N	2	1170
115	20241104	14840	13870	15120	13770	106539	1570196130	00	0.00	N	2	930
116	20241101	13910	14230	14260	13720	32738	456570280	00	0.00	N	5	-340
117	20241031	14250	13750	14470	13490	38518	543751470	00	0.00	N	2	370
118	20241030	13880	13900	14230	13710	31695	442328030	00	0.00	N	2	120
119	20241029	13760	14170	14170	13560	43868	601677050	00	0.00	N	5	-400
120	20241028	14160	13890	14310	13750	25711	362585490	00	0.00	N	2	270
121	20241025	13890	14330	14550	13880	37665	532091850	00	0.00	N	5	-370
122	20241024	14260	13980	14400	13740	49054	689930830	00	0.00	N	2	60
123	20241023	14200	14040	14350	13650	26669	371406010	00	0.00	N	2	130
124	20241022	14070	14000	14570	13420	56678	790811700	00	0.00	N	2	70
125	20241021	14000	13800	14140	13500	26706	372476080	00	0.00	N	2	300
126	20241018	13700	14240	14270	13600	48611	672467690	00	0.00	N	5	-590
127	20241017	14290	14450	14580	14100	37526	536137480	00	0.00	N	5	-150
128	20241016	14440	14500	14670	14330	26368	381160050	00	0.00	N	5	-360
129	20241015	14800	15100	15330	14770	32995	494214110	00	0.00	N	5	-170
130	20241014	14970	14740	15040	14420	51972	769222320	00	0.00	N	2	310
131	20241011	14660	14400	14720	14300	38124	555223920	00	0.00	N	2	400
132	20241010	14260	14750	14770	14220	33819	486785960	00	0.00	N	5	-310
133	20241008	14570	15000	15000	14570	33107	486914590	00	0.00	N	5	-260
134	20241007	14830	14310	15010	14170	39368	578126700	00	0.00	N	2	560
135	20241004	14270	14380	14580	14230	14206	204684520	00	0.00	N	2	20
136	20241002	14250	14350	14570	14020	29541	421490070	00	0.00	N	5	-260
137	20240930	14510	14700	14790	14400	30792	447203640	00	0.00	N	5	-300
138	20240927	14810	14900	15270	14700	52875	788631160	00	0.00	N	2	80
139	20240926	14730	14310	14840	14310	59817	875601540	00	0.00	N	2	730
140	20240925	14000	14090	14210	13840	64210	902290850	00	0.00	N	2	180
141	20240924	13820	13740	13820	13450	39573	539611920	00	0.00	N	2	230
142	20240923	13590	13260	13670	13020	27914	376500860	00	0.00	N	2	320
143	20240920	13270	13500	13820	13270	61752	830200580	00	0.00	N	3	0
144	20240919	13270	13380	13380	12900	53886	709497730	00	0.00	N	5	-120
145	20240913	13390	13890	13900	13280	53725	722346590	00	0.00	N	5	-390
146	20240912	13780	13250	13900	13250	54667	749277400	00	0.00	N	2	700
147	20240911	13080	13230	13420	12970	46718	616042570	00	0.00	N	5	-130
148	20240910	13210	13320	13500	12950	57386	753643780	00	0.00	N	5	-170
149	20240909	13380	12480	13380	12440	44563	578859000	00	0.00	N	2	420
150	20240906	12960	13410	13540	12950	62610	823737510	00	0.00	N	5	-540
151	20240905	13500	13810	14100	13460	74415	1019028570	00	0.00	N	5	-300
152	20240904	13800	13510	14290	13510	95144	1317254160	00	0.00	N	5	-710
153	20240903	14510	14970	15100	14500	71657	1056209800	00	0.00	N	5	-440
154	20240902	14950	15660	15660	14900	65448	987115220	00	0.00	N	5	-500
155	20240830	15450	14820	15500	14820	87157	1321868820	00	0.00	N	2	590
156	20240829	14860	15070	15290	14710	122254	1826214950	00	0.00	N	5	-950
157	20240828	15810	16200	16200	15710	151459	2402097710	00	0.00	N	5	-340
158	20240827	16150	15900	16440	15530	202695	3248888340	00	0.00	N	2	190
159	20240826	15960	15820	16210	15600	290650	4608345310	00	0.00	N	2	850
160	20240823	15110	14710	15340	14710	34344	518043300	00	0.00	N	2	10
161	20240822	15100	15490	15490	15000	55623	845239270	00	0.00	N	5	-350
162	20240821	15450	15230	15630	14770	78101	1190678340	00	0.00	N	2	190
163	20240820	15260	14900	15350	14860	49348	749211880	00	0.00	N	2	530
164	20240819	14730	15240	15240	14690	69835	1038573270	00	0.00	N	5	-210
165	20240816	14940	14610	15370	14440	180405	2682925890	00	0.00	N	2	800
166	20240814	14140	13950	14190	13900	54606	769232930	00	0.00	N	2	420
167	20240813	13720	14000	14000	13470	47051	642212210	00	0.00	N	5	-100
168	20240812	13820	13480	14030	13480	47528	655953910	00	0.00	N	2	350
169	20240809	13470	13530	13720	13380	39328	532668900	00	0.00	N	2	370
170	20240808	13100	13160	13360	12710	54888	716578790	00	0.00	N	5	-260
171	20240807	13360	13380	13530	12990	92195	1228182710	00	0.00	N	5	-40
172	20240806	13400	12140	13420	12140	206685	2676000480	00	0.00	N	2	1020
173	20240805	12380	14780	14780	11920	190604	2513584390	00	0.00	N	5	-2480
174	20240802	14860	15640	15700	14810	89841	1362953220	00	0.00	N	5	-1230
175	20240801	16090	16410	16700	16050	51539	842821010	00	0.00	N	5	-80
176	20240731	16170	15440	16170	15420	59394	938002970	00	0.00	N	2	670
177	20240730	15500	15880	15970	15410	41231	641541860	00	0.00	N	5	-560
178	20240729	16060	16120	16150	15700	55113	875731350	00	0.00	N	5	-60
179	20240726	16120	15710	16270	15490	80879	1283319010	00	0.00	N	2	370
180	20240725	15750	15840	16000	15630	83094	1310810250	00	0.00	N	5	-450
181	20240724	16200	16500	16700	16200	59226	972774470	00	0.00	N	5	-500
182	20240723	16700	16650	16970	16280	68483	1136382550	00	0.00	N	2	250
183	20240722	16450	17550	17610	16390	97704	1630853920	00	0.00	N	5	-1100
184	20240719	17550	17170	17550	16880	65973	1128471870	00	0.00	N	2	380
185	20240718	17170	17400	17460	16680	121744	2071823230	00	0.00	N	5	-670
186	20240717	17840	17990	18910	17840	139799	2569216910	00	0.00	N	5	-130
187	20240716	17970	18110	18300	17970	55697	1004512820	00	0.00	N	5	-370
188	20240715	18340	18220	18430	17950	64313	1165382070	00	0.00	N	2	120
189	20240712	18220	18400	18550	18070	78477	1426744050	00	0.00	N	5	-380
190	20240711	18600	18800	19020	18480	69803	1307906080	00	0.00	N	2	20
191	20240710	18580	19400	19400	18470	142056	2648818760	00	0.00	N	5	-820
192	20240709	19400	18770	19460	18700	80182	1532656840	00	0.00	N	2	810
193	20240708	18590	18730	19250	18390	77358	1449144220	00	0.00	N	2	170
194	20240705	18420	19360	19650	18410	120738	2270826620	00	0.00	N	5	-880
195	20240704	19300	18250	19300	18250	147973	2786159370	00	0.00	N	2	950
196	20240703	18350	19100	19310	18290	120513	2227772230	00	0.00	N	5	-610
197	20240702	18960	19830	19840	18730	123423	2354154730	00	0.00	N	5	-870
198	20240701	19830	19200	20350	19200	165886	3295384920	00	0.00	N	2	790
199	20240628	19040	19000	19340	18910	40435	770435260	00	0.00	N	5	-70
200	20240627	19110	19350	19350	18780	74236	1408638020	00	0.00	N	5	-220
201	20240626	19330	19090	19790	19090	69559	1354101290	00	0.00	N	2	90
202	20240625	19240	18950	19260	18870	67195	1279506590	00	0.00	N	2	10
203	20240624	19230	19240	19420	18950	85141	1625300540	00	0.00	N	5	-170
204	20240621	19400	19580	19630	18970	126893	2436935880	00	0.00	N	5	-180
205	20240620	19580	20650	20650	19510	167180	3313867260	00	0.00	N	5	-870
206	20240619	20450	20300	21100	20100	92299	1896967650	00	0.00	N	2	350
207	20240618	20100	20200	20900	19900	149099	3030505700	00	0.00	N	5	-100
208	20240617	20200	20750	20850	20150	117179	2388780350	00	0.00	N	5	-750
209	20240614	20950	22600	22650	20850	247082	5255985100	00	0.00	N	5	-1350
210	20240613	22300	22600	24600	22250	851571	19840376200	00	0.00	N	2	450
211	20240612	21850	21450	21850	21150	99288	2159311450	00	0.00	N	2	450
212	20240611	21400	22450	22450	21300	95914	2076579150	00	0.00	N	5	-900
213	20240610	22300	21550	22450	21250	83398	1832620600	00	0.00	N	2	450
214	20240607	21850	21900	22600	21800	161290	3582199450	00	0.00	N	2	50
215	20240605	21800	21700	22450	21500	175488	3850157900	00	0.00	N	2	800
216	20240604	21000	20750	21450	20500	86231	1809493100	00	0.00	N	2	100
217	20240603	20900	20800	21050	20500	81878	1702714200	00	0.00	N	2	100
218	20240531	20800	21300	21300	20600	106731	2228867150	00	0.00	N	5	-500
219	20240530	21300	21600	22150	21050	83282	1789255950	00	0.00	N	5	-550
220	20240529	21850	22600	22600	21850	132254	2934918150	00	0.00	N	5	-500
221	20240528	22350	21600	22600	21250	233456	5179732700	00	0.00	N	2	900
222	20240527	21450	21550	22050	21050	153647	3311578150	00	0.00	N	2	550
223	20240524	20900	21450	21500	20700	118362	2488449050	00	0.00	N	5	-650
224	20240523	21550	21650	21950	21200	115518	2496036450	00	0.00	N	2	100
225	20240522	21450	21550	21800	21200	131278	2809916600	00	0.00	N	5	-250
226	20240521	21700	22000	22100	21400	77122	1672055700	00	0.00	N	5	-200
227	20240520	21900	22150	22200	21450	126606	2744946650	00	0.00	N	5	-300
228	20240517	22200	22750	22750	21800	128212	2835440650	00	0.00	N	5	-400
229	20240516	22600	22950	23300	22500	131778	3010864900	00	0.00	N	5	-50
230	20240514	22650	22750	22950	22000	207575	4641137800	00	0.00	N	5	-250
231	20240513	22900	24100	24150	22750	161053	3749486550	00	0.00	N	5	-1200
232	20240510	24100	25100	25200	23900	131732	3207899650	00	0.00	N	5	-1000
233	20240509	25100	26000	26000	25100	122052	3100293050	00	0.00	N	5	-900
234	20240508	26000	26150	26200	25200	145407	3730694650	00	0.00	N	5	-150
235	20240507	26150	26500	26650	25850	240087	6276230500	00	0.00	N	2	200
236	20240503	25950	24950	26200	24350	350752	8984777250	00	0.00	N	2	1450
237	20240502	24500	23500	24500	23250	79064	1890455650	00	0.00	N	2	450
238	20240430	24050	25000	25100	23900	124923	3046346450	00	0.00	N	5	-700
239	20240429	24750	24850	25100	24200	137890	3402958800	00	0.00	N	2	200
240	20240426	24550	24650	25400	24200	204100	5055172000	00	0.00	N	2	600
241	20240425	23950	23750	25300	23350	208962	5120790700	00	0.00	N	5	-400
242	20240424	24350	23950	24800	23900	276077	6748166150	00	0.00	N	2	1200
243	20240423	23150	23700	24200	22450	199940	4661708750	00	0.00	N	5	-100
244	20240422	23250	23200	23750	22750	121420	2801582600	00	0.00	N	5	-550
245	20240419	23800	24800	24800	22800	209407	4943122800	00	0.00	N	5	-1350
246	20240418	25150	23550	25250	23100	277909	6862604350	00	0.00	N	2	1750
247	20240417	23400	23950	24300	23300	169071	4002543050	00	0.00	N	5	-350
248	20240416	23750	24800	24800	23500	225279	5388028800	00	0.00	N	5	-1150
249	20240415	24900	25000	25350	24600	170756	4239882950	00	0.00	N	5	-700
250	20240412	25600	26050	26250	25300	204560	5266979300	00	0.00	N	2	100
251	20240411	25500	25200	25700	24900	174062	4404992400	00	0.00	N	5	-500
252	20240409	26000	26550	27050	25500	306599	8001401200	00	0.00	N	5	-800
253	20240408	26800	28450	28450	26400	350066	9442631800	00	0.00	N	5	-1400
254	20240405	28200	28900	29300	27300	446734	12581897000	00	0.00	N	5	-1800
255	20240404	30000	29450	30450	28900	341871	10175043300	00	0.00	N	2	650
256	20240403	29350	29800	29900	28650	349600	10211299600	00	0.00	N	5	-1100
257	20240402	30450	32950	33200	30050	591517	18511494250	00	0.00	N	5	-2500
258	20240401	32950	32500	34600	32300	725421	24331494300	00	0.00	N	2	1200
259	20240329	31750	34000	34050	31400	561131	18280751450	00	0.00	N	5	-1900
260	20240328	33650	33200	34450	32000	755288	25108057250	00	0.00	N	2	850
261	20240327	32800	32400	33100	30650	581247	18483283750	00	0.00	N	2	600
262	20240326	32200	31400	32500	30250	541562	17102929400	00	0.00	N	2	1100
263	20240325	31100	31700	32550	30700	430196	13538099200	00	0.00	N	5	-150
264	20240322	31250	32650	32900	31000	288624	9111583800	00	0.00	N	5	-950
265	20240321	32200	32950	33300	31550	334049	10828513000	00	0.00	N	3	0
266	20240320	32200	34200	34350	31700	446537	14496185750	00	0.00	N	5	-1300
267	20240319	33500	34000	34450	32700	353061	11859506700	00	0.00	N	5	-1300
268	20240318	34800	32500	35300	31650	605720	20484844000	00	0.00	N	2	2250
269	20240315	32550	33100	33450	31800	495376	16141258700	00	0.00	N	5	-1350
270	20240314	33900	35000	35000	33550	426084	14494775400	00	0.00	N	5	-1100
271	20240313	35000	37950	39300	34950	1166057	43509145400	00	0.00	N	5	-1900
272	20240312	36900	34300	37000	34250	999785	35956594250	00	0.00	N	2	2550
273	20240311	34350	36300	36350	33600	1027122	35717426650	00	0.00	N	5	-4050
274	20240308	38400	37400	40150	37250	1160245	44691711400	00	0.00	N	2	1550
275	20240307	36850	39500	40750	35800	1149945	43204690600	00	0.00	N	5	-2900
276	20240306	39750	40000	40700	38550	915200	36307178200	00	0.00	N	5	-1950
277	20240305	41700	39350	43500	36550	1869057	75323127700	00	0.00	N	2	2500
278	20240304	39200	39200	42150	37000	2237917	89313997950	00	0.00	N	2	1000
279	20240229	38200	37300	40800	37100	2349136	91233019350	00	0.00	N	2	700
280	20240228	37500	36550	39600	34600	3834759	143883001650	00	0.00	N	2	200
281	20240227	37300	32400	38800	30700	11643669	411098985750	00	0.00	N	2	7450
282	20240226	29850	26850	31450	25550	3648316	107779557300	00	0.00	N	2	3050
283	20240223	26800	28300	30650	26150	1602390	45712900200	00	0.00	N	5	-500
284	20240222	27300	28150	28900	26350	673276	18638129900	00	0.00	N	2	500
285	20240221	26800	26650	27550	25800	530542	14184098800	00	0.00	N	5	-1650
286	20240220	28450	26350	28600	25450	458453	12341007100	00	0.00	N	2	2050
287	20240219	26400	25100	27050	23900	350175	9098964100	00	0.00	N	2	700
288	20240216	25700	27400	27450	25200	295063	7643703500	00	0.00	N	5	-1200
289	20240215	26900	27350	27950	25350	562198	15035639800	00	0.00	N	2	300
290	20240214	26600	25600	26850	25000	453388	11907942250	00	0.00	N	2	350
291	20240213	26250	26550	28450	25350	1164320	30926807950	00	0.00	N	2	1100
292	20240208	25150	21100	26000	21100	1389852	33302704100	00	0.00	N	2	3850
293	20240207	21300	19300	21800	19300	536971	11148346230	00	0.00	N	2	1750
294	20240206	19550	19500	20450	18160	489699	9463088540	00	0.00	N	2	50
295	20240205	19500	24800	24900	19210	718657	14800413590	00	0.00	N	5	-4550
296	20240202	24050	22800	25050	22350	323827	7752377250	00	0.00	N	2	1700
297	20240201	22350	23950	24600	21700	393754	9008908750	00	0.00	N	5	-1000
298	20240131	23350	23650	25000	22650	300382	7177464650	00	0.00	N	5	-300
299	20240130	23650	23850	24100	22400	390602	9058770200	00	0.00	N	5	-350
300	20240129	24000	26200	27500	22750	733064	18303545150	00	0.00	N	5	-2800
301	20240126	26800	27500	28650	25250	786609	20998315550	00	0.00	N	5	-2200
302	20240125	29000	28900	29100	27750	358692	10297016650	00	0.00	N	2	550
303	20240124	28450	28300	28450	26800	204759	5618074650	00	0.00	N	3	0
304	20240123	28450	27550	29600	27300	430959	12318272800	00	0.00	N	2	700
305	20240122	27750	26050	30750	25500	5056936	142745616200	00	0.00	N	2	2550
306	20240119	25200	24150	29000	23800	5950007	154021424350	00	0.00	N	2	2550
307	20240118	22650	18020	23400	18020	5398696	120780457490	00	0.00	N	2	4640
308	20240117	18010	17800	18120	16330	485132	8412971880	00	0.00	N	2	910
309	20240116	17100	15950	17320	15750	279323	4670081280	00	0.00	N	2	1200
310	20240115	15900	16020	16190	15630	70516	1115889040	00	0.00	N	5	-110
311	20240112	16010	16600	17200	15900	158672	2607828830	00	0.00	N	5	-590
312	20240111	16600	16540	17490	15520	428302	7185088040	00	0.00	N	2	360
313	20240110	16240	16640	16920	15970	102098	1662184090	00	0.00	N	5	-400
314	20240109	16640	16350	16640	15910	198102	3244143590	00	0.00	N	2	510
315	20240108	16130	15680	16590	15680	113058	1827468880	00	0.00	N	2	450
316	20240105	15680	16700	16710	15500	167673	2683189280	00	0.00	N	5	-550
317	20240104	16230	15940	16420	15740	103508	1652482990	00	0.00	N	2	30
318	20240103	16200	16280	16370	15540	141378	2247650370	00	0.00	N	5	-170
319	20240102	16370	14980	16430	14930	333415	5285105130	00	0.00	N	2	1400
320	20231228	14970	14880	15060	14410	61318	896804400	00	0.00	N	2	200
321	20231227	14770	14890	14890	14520	47081	693390370	02	0.00	N	2	90
322	20231226	14680	15350	15350	14380	83710	1234564410	00	0.00	N	5	-670
323	20231222	15350	15180	15850	15180	103930	1603802560	00	0.00	N	2	280
324	20231221	15070	15300	15590	15060	73487	1119698040	00	0.00	N	5	-350
325	20231220	15420	16110	16300	15270	145928	2266066870	00	0.00	N	5	-680
326	20231219	16100	16100	16370	15890	85914	1387770200	00	0.00	N	3	0
327	20231218	16100	15200	16240	15160	129074	2062596610	00	0.00	N	2	950
328	20231215	15150	15560	15740	14660	309918	4783529570	00	0.00	N	5	-300
329	20231214	15450	15760	15870	15350	67758	1053983290	00	0.00	N	5	-70
330	20231213	15520	16200	16200	15490	57092	897608870	00	0.00	N	5	-470
331	20231212	15990	16110	16440	15890	75175	1211503880	00	0.00	N	5	-110
332	20231211	16100	16950	16950	15960	105460	1705806920	00	0.00	N	5	-680
333	20231208	16780	16150	16900	15750	150369	2479785450	00	0.00	N	2	660
334	20231207	16120	16280	16580	15710	164617	2654626600	00	0.00	N	5	-320
335	20231206	16440	15140	17000	15140	366666	5985729160	00	0.00	N	2	1300
336	20231205	15140	15020	15520	14840	110698	1677903540	00	0.00	N	2	20
337	20231204	15120	15880	15930	14990	139296	2138420500	00	0.00	N	5	-810
338	20231201	15930	15710	16420	15510	180916	2881492980	00	0.00	N	2	230
339	20231130	15700	15300	16100	15250	251825	3946943910	00	0.00	N	2	270
340	20231129	15430	14920	16620	14590	1204584	18988760490	00	0.00	N	2	1030
341	20231128	14400	15150	15380	14100	430377	6354126610	00	0.00	N	2	200
342	20231127	14200	14180	14360	13700	66995	947419410	00	0.00	N	2	150
343	20231124	14050	13480	14190	13180	73156	1013574220	00	0.00	N	2	630
344	20231123	13420	13750	13940	13420	30520	414489010	00	0.00	N	5	-370
345	20231122	13790	13960	13960	13580	33340	459185940	00	0.00	N	5	-120
346	20231121	13910	13080	14340	13080	121893	1703622430	00	0.00	N	2	740
347	20231120	13170	12860	13280	12720	38005	493786580	00	0.00	N	2	410
348	20231117	12760	12960	13090	12720	22451	288999700	00	0.00	N	5	-200
349	20231116	12960	12930	12960	12390	67255	847524540	00	0.00	N	5	-40
350	20231115	13000	12560	13170	12560	101748	1295922510	00	0.00	N	2	500
351	20231114	12500	12310	12630	12190	54806	675379180	00	0.00	N	2	210
352	20231113	12290	13250	13400	12280	372515	4915420260	00	0.00	N	5	-860
353	20231110	13150	13650	13650	13140	29699	393162430	00	0.00	N	5	-510
354	20231109	13660	14000	14060	13470	49955	681635410	00	0.00	N	5	-340
355	20231108	14000	14000	14210	13650	36238	500607870	00	0.00	N	5	-170
356	20231107	14170	14050	14520	13940	40260	569883220	00	0.00	N	5	-30
357	20231106	14200	14600	14650	13750	87370	1231621830	00	0.00	N	5	-400
358	20231103	14600	14100	14670	13820	166862	2393868550	00	0.00	N	2	560
359	20231102	14040	13780	14150	13260	175089	2429382770	00	0.00	N	2	730
360	20231101	13310	12450	13380	12450	67269	880084450	00	0.00	N	2	870
361	20231031	12440	12900	12930	12430	37076	467054210	00	0.00	N	5	-60
362	20231030	12500	12050	12550	12050	15099	187175530	00	0.00	N	2	340
363	20231027	12160	12380	12470	12110	8340	101984190	00	0.00	N	2	10
364	20231026	12150	12550	12610	12120	23267	285133900	00	0.00	N	5	-570
365	20231025	12720	12680	12880	12440	25109	318450170	00	0.00	N	2	270
366	20231024	12450	12230	12540	12000	16904	207525160	00	0.00	N	2	110
367	20231023	12340	12400	12830	12260	28845	364153090	00	0.00	N	5	-210
368	20231020	12550	12000	12720	11690	67090	819529960	00	0.00	N	2	700
369	20231019	11850	11940	11940	11560	169702	1985521780	00	0.00	N	5	-100
370	20231018	11950	12130	12210	11830	20989	251602050	00	0.00	N	5	-170
371	20231017	12120	12050	12390	12030	18172	220647250	00	0.00	N	2	90
372	20231016	12030	12730	12780	11850	71709	875658320	00	0.00	N	5	-770
373	20231013	12800	13060	13060	12800	13591	174866850	00	0.00	N	5	-250
374	20231012	13050	13100	13310	13050	7136	93971780	00	0.00	N	5	-40
375	20231011	13090	13040	13400	13020	25388	336237570	00	0.00	N	2	50
376	20231010	13040	13580	13590	12940	66729	892143050	00	0.00	N	5	-540
377	20231006	13580	12860	13650	12860	59330	798832880	00	0.00	N	2	550
378	20231005	13030	12820	13250	12800	26975	351522450	00	0.00	N	2	210
379	20231004	12820	13180	13240	12820	24146	312656910	00	0.00	N	5	-360
380	20230927	13180	12670	13500	12670	27942	363636340	00	0.00	N	2	390
381	20230926	12790	12920	13200	12710	19348	247887350	00	0.00	N	5	-210
382	20230925	13000	13100	13400	13000	24883	327311180	00	0.00	N	5	-270
383	20230922	13270	12950	13470	12850	54104	713552040	00	0.00	N	5	-20
384	20230921	13290	13400	13750	12980	87072	1150502580	00	0.00	N	5	-110
385	20230920	13400	13630	13670	13000	58665	788836770	00	0.00	N	5	-230
386	20230919	13630	13640	13840	13460	59454	811099930	00	0.00	N	2	220
387	20230918	13410	13350	13800	13250	72435	983759990	00	0.00	N	2	60
388	20230915	13350	13300	13760	13300	82586	1115948260	00	0.00	N	2	50
389	20230914	13300	12760	13420	12510	54661	709656890	00	0.00	N	2	770
390	20230913	12530	12940	13290	12340	56388	711948280	00	0.00	N	5	-410
391	20230912	12940	13530	13670	12890	65644	860279830	00	0.00	N	5	-580
392	20230911	13520	13360	13740	13230	60264	814468180	00	0.00	N	2	250
393	20230908	13270	13750	13750	13060	93157	1237815010	00	0.00	N	5	-360
394	20230907	13630	14030	14030	13580	56603	776849630	00	0.00	N	5	-300
395	20230906	13930	14130	14250	13810	68105	954586500	00	0.00	N	5	-170
396	20230905	14100	13490	14170	13380	182301	2540759910	00	0.00	N	2	610
397	20230904	13490	13360	13790	13210	179833	2448787140	00	0.00	N	2	320
398	20230901	13170	13440	13440	13070	34394	454484990	00	0.00	N	5	-330
399	20230831	13500	12930	13700	12560	165835	2169773540	00	0.00	N	2	580
400	20230830	12920	13170	13290	12800	51253	666495850	00	0.00	N	5	-150
401	20230829	13070	12870	13100	12620	44297	571423310	00	0.00	N	2	440
402	20230828	12630	12810	13150	12550	25596	326962970	00	0.00	N	2	80
403	20230825	12550	12810	13040	12540	33999	431232240	00	0.00	N	5	-470
404	20230824	13020	13030	13260	12850	68977	902051060	00	0.00	N	2	90
405	20230823	12930	12230	13170	12140	69770	898362120	00	0.00	N	2	630
406	20230822	12300	12710	12750	12110	42777	530410430	00	0.00	N	5	-360
407	20230821	12660	13030	13050	12350	79990	1009837360	00	0.00	N	5	-310
408	20230818	12970	10820	13000	10820	451817	5593390570	00	0.00	N	2	1890
409	20230817	11080	11220	11300	10990	36842	409026870	00	0.00	N	5	-240
410	20230816	11320	11510	11850	11300	24203	274891530	00	0.00	N	5	-190
411	20230814	11510	11870	11870	11490	28964	335858680	00	0.00	N	5	-290
412	20230811	11800	11890	11900	11740	24304	286968460	00	0.00	N	3	0
413	20230810	11800	11900	11900	11510	48398	561811090	00	0.00	N	2	30
414	20230809	11770	11790	11900	11680	11783	138933560	00	0.00	N	2	40
415	20230808	11730	12000	12040	11720	30341	359872840	00	0.00	N	5	-170
416	20230807	11900	11970	12250	11880	22007	262389620	00	0.00	N	5	-30
417	20230804	11930	11990	12110	11880	13718	163811000	00	0.00	N	5	-60
418	20230803	11990	12180	12300	11810	69815	834117400	00	0.00	N	5	-200
419	20230802	12190	12630	12740	12110	47644	587715340	00	0.00	N	5	-540
420	20230801	12730	12500	12730	12450	35660	450223110	00	0.00	N	2	220
421	20230731	12510	12650	12690	12330	25461	318046990	00	0.00	N	2	10
422	20230728	12500	12370	12550	12300	16257	202095340	00	0.00	N	2	170
423	20230727	12330	12050	12530	12000	36658	451717310	00	0.00	N	2	270
424	20230726	12060	12410	12750	11920	133759	1623189810	00	0.00	N	5	-280
425	20230725	12340	12420	12590	12290	49546	613097690	00	0.00	N	5	-80
426	20230724	12420	12690	12780	12320	49320	613551050	00	0.00	N	5	-170
427	20230721	12590	13000	13000	12550	69642	883165590	00	0.00	N	5	-510
428	20230720	13100	12700	13150	12550	65899	853150170	00	0.00	N	2	300
429	20230719	12800	13350	13440	12730	93420	1208891210	00	0.00	N	5	-500
430	20230718	13300	13780	13780	13070	68662	911116840	00	0.00	N	5	-280
431	20230717	13580	12860	13880	12750	142227	1920346050	00	0.00	N	2	570
432	20230714	13010	13050	13150	12710	109367	1413733550	00	0.00	N	2	170
433	20230713	12840	12540	13200	12510	47887	614571900	00	0.00	N	2	400
434	20230712	12440	12740	12740	12420	32608	408422990	00	0.00	N	5	-60
435	20230711	12500	12390	12550	12300	27149	336871630	00	0.00	N	2	190
436	20230710	12310	12500	12690	12220	54857	677316090	00	0.00	N	5	-200
437	20230707	12510	12710	12760	12450	72771	912487530	00	0.00	N	5	-200
438	20230706	12710	12920	13090	12570	85266	1090922700	00	0.00	N	5	-320
439	20230705	13030	13740	13740	13030	72975	969617340	00	0.00	N	5	-640
440	20230704	13670	13260	13740	13120	78978	1072203490	00	0.00	N	2	390
441	20230703	13280	13480	13650	13210	58284	782178440	00	0.00	N	5	-210
442	20230630	13490	13300	13570	13000	26902	358307240	00	0.00	N	2	80
443	20230629	13410	13580	13700	13400	41446	559549140	00	0.00	N	5	-220
444	20230628	13630	13820	13980	13610	36196	496134180	00	0.00	N	5	-190
445	20230627	13820	13710	13960	13520	61665	846283800	00	0.00	N	5	-90
446	20230626	13910	13780	13910	13330	100553	1360502510	00	0.00	N	2	310
447	20230623	13600	13800	14000	13560	41698	572765460	00	0.00	N	5	-200
448	20230622	13800	13810	14050	13710	60294	834711930	00	0.00	N	5	-260
449	20230621	14060	14310	14560	13850	75925	1070321990	00	0.00	N	5	-320
450	20230620	14380	14780	14800	14130	75561	1085751030	00	0.00	N	5	-420
451	20230619	14800	14910	15080	14510	75148	1111356430	00	0.00	N	5	-30
452	20230616	14830	14990	15040	14630	92488	1379461520	00	0.00	N	2	10
453	20230615	14820	14510	15090	14100	164846	2417767680	00	0.00	N	2	320
454	20230614	14500	14800	14970	14310	95661	1403375390	00	0.00	N	5	-310
455	20230613	14810	14890	15160	14600	145817	2174763920	00	0.00	N	2	60
456	20230612	14750	14420	14980	14340	125916	1847710280	00	0.00	N	2	180
457	20230609	14570	13910	14980	13550	282784	4063367250	00	0.00	N	2	620
458	20230608	13950	14230	14230	13130	71341	990428330	00	0.00	N	5	-290
459	20230607	14240	14360	14430	13790	176836	2478525070	00	0.00	N	5	-100
460	20230605	14340	14490	14800	14060	177648	2576707680	00	0.00	N	2	10
461	20230602	14330	14020	14700	13780	338819	4878266940	00	0.00	N	2	360
462	20230601	13970	12770	13970	12770	351717	4748535310	00	0.00	N	2	1240
463	20230531	12730	12800	12950	12520	93882	1200145640	00	0.00	N	5	-70
464	20230530	12800	12300	12820	12270	96961	1225019600	00	0.00	N	2	610
465	20230526	12190	12380	12560	12180	91054	1123074150	00	0.00	N	5	-160
466	20230525	12350	12550	12680	12290	116886	1457521710	00	0.00	N	2	40
467	20230524	12310	12300	12450	12180	46341	570799960	00	0.00	N	5	-20
468	20230523	12330	12680	12890	12300	136302	1695423820	00	0.00	N	5	-350
469	20230522	12680	12800	13000	12680	67572	864897650	00	0.00	N	5	-50
470	20230519	12730	12330	13110	12330	226283	2892167680	00	0.00	N	2	480
471	20230518	12250	12220	12320	12090	51556	628742980	00	0.00	N	2	200
472	20230517	12050	11990	12230	11940	60035	724755990	00	0.00	N	2	40
473	20230516	12010	12350	12460	11990	180181	2189164470	00	0.00	N	5	-340
474	20230515	12350	12440	14250	11910	1583913	20818973890	00	0.00	N	5	-20
475	20230512	12370	12640	12640	12370	49550	617246380	00	0.00	N	5	-190
476	20230511	12560	12530	12730	12530	33130	417253200	00	0.00	N	2	40
477	20230510	12520	13000	13010	12460	146991	1862393640	00	0.00	N	5	-600
478	20230509	13120	13290	13390	12960	47899	626432740	00	0.00	N	5	-150
479	20230508	13270	12700	13500	12700	92535	1226121880	00	0.00	N	2	590
480	20230504	12680	13020	13150	12680	82956	1064032710	00	0.00	N	5	-530
481	20230503	13210	12930	13470	12820	74119	978736990	00	0.00	N	2	280
482	20230502	12930	12700	12990	12450	119958	1521165920	00	0.00	N	2	240
483	20230428	12690	12750	13070	12540	97743	1246697130	00	0.00	N	5	-80
484	20230427	12770	12870	13080	12660	51658	660961300	00	0.00	N	5	-80
485	20230426	12850	13250	13420	12830	66803	873108040	00	0.00	N	5	-220
486	20230425	13070	13620	13620	12910	126018	1650773510	00	0.00	N	5	-390
487	20230424	13460	13900	14250	13200	155942	2126996290	00	0.00	N	5	-540
488	20230421	14000	13440	14280	13440	409185	5686785170	00	0.00	N	2	620
489	20230420	13380	13030	13800	12900	337681	4522883260	00	0.00	N	2	380
490	20230419	13000	12630	13100	12610	111922	1442623570	00	0.00	N	2	480
491	20230418	12520	12740	12820	12450	102817	1297372910	00	0.00	N	5	-250
492	20230417	12770	12910	12960	12690	75720	969426530	00	0.00	N	5	-190
493	20230414	12960	13170	13280	12960	81634	1065369770	00	0.00	N	5	-80
494	20230413	13040	13010	13250	12850	109816	1431578180	00	0.00	N	5	-130
495	20230412	13170	13290	13300	12800	122356	1592859830	00	0.00	N	5	-120
496	20230411	13290	13130	13450	13000	117940	1556527450	00	0.00	N	2	160
497	20230410	13130	14100	14100	13100	184036	2453507420	00	0.00	N	5	-740
498	20230407	13870	13470	13940	13430	223853	3080803390	00	0.00	N	2	590
499	20230406	13280	13750	13890	13190	145315	1943721780	00	0.00	N	5	-650
500	20230405	13930	13710	14380	13710	203088	2866773160	00	0.00	N	2	230
501	20230404	13700	13660	13980	13400	157912	2164808480	00	0.00	N	2	50
502	20230403	13650	14000	14040	13400	211891	2886558030	00	0.00	N	5	-350
503	20230331	14000	15040	15240	13940	474588	6868989210	00	0.00	N	5	-1040
504	20230330	15040	14800	16200	14450	2211873	33823578190	00	0.00	N	2	840
505	20230329	14200	13710	14240	13240	1055519	14638126390	00	0.00	N	2	630
506	20230328	13570	12560	13700	12300	355345	4714597830	00	0.00	N	2	1120
507	20230327	12450	12940	12940	12390	55082	690661380	00	0.00	N	5	-150
508	20230324	12600	12160	12850	12110	134622	1693775790	00	0.00	N	2	520
509	20230323	12080	12650	12650	11910	72738	889940400	00	0.00	N	5	-380
510	20230322	12460	12470	12850	12350	67795	853171290	00	0.00	N	2	150
511	20230321	12310	12220	12560	12220	33481	413212490	00	0.00	N	2	90
512	20230320	12220	12330	12520	12170	54773	672041030	00	0.00	N	5	-120
513	20230317	12340	12070	12560	11920	70437	868710010	00	0.00	N	2	560
514	20230316	11780	12050	12160	11570	90561	1070546040	00	0.00	N	5	-270
515	20230315	12050	12050	12280	12000	61041	741993260	00	0.00	N	2	260
516	20230314	11790	12860	12860	11700	322478	3918684440	00	0.00	N	5	-1040
517	20230313	12830	12700	12900	12490	115276	1461862510	00	0.00	N	5	-70
518	20230310	12900	13120	13300	12820	65992	858993420	00	0.00	N	5	-390
519	20230309	13290	13840	13850	13200	156577	2111207530	00	0.00	N	5	-270
520	20230308	13560	13480	13810	13180	142318	1926453170	00	0.00	N	5	-110
521	20230307	13670	13790	13870	13410	176861	2418919450	00	0.00	N	5	-100
522	20230306	13770	12900	13830	12670	375819	5023527680	00	0.00	N	2	1050
523	20230303	12720	12540	13380	12420	306750	3949523430	00	0.00	N	2	370
524	20230302	12350	12970	12970	12300	136527	1711673670	00	0.00	N	5	-460
525	20230228	12810	12790	12940	12610	129581	1653408650	00	0.00	N	2	30
526	20230227	12780	13140	13160	12730	172765	2220124500	00	0.00	N	5	-340
527	20230224	13120	12880	13170	12510	223447	2868474950	00	0.00	N	2	390
528	20230223	12730	13100	13150	12700	122770	1575675530	00	0.00	N	5	-280
529	20230222	13010	12850	13020	12640	125988	1613809090	00	0.00	N	3	0
530	20230221	13010	13190	13490	12820	191507	2516675180	00	0.00	N	5	-60
531	20230220	13070	12890	13240	12810	98924	1293464410	00	0.00	N	2	170
532	20230217	12900	13300	13400	12860	226529	2967069160	00	0.00	N	5	-700
533	20230216	13600	13190	13740	13050	317678	4277877520	00	0.00	N	2	500
534	20230215	13100	13690	13910	13000	453437	6122997470	00	0.00	N	5	-510
535	20230214	13610	12670	15880	12220	3468503	49456083710	00	0.00	N	2	970
536	20230213	12640	12550	12950	12430	216041	2747808920	00	0.00	N	2	430
537	20230210	12210	12210	12650	12190	202572	2514884460	00	0.00	N	5	-90
538	20230209	12300	12700	12700	12220	171369	2115304990	00	0.00	N	5	-440
539	20230208	12740	13040	13100	12690	189249	2418751870	00	0.00	N	5	-370
540	20230207	13110	12840	13290	12600	167856	2183408710	00	0.00	N	2	260
541	20230206	12850	13780	13800	12850	305638	4031648650	00	0.00	N	5	-970
542	20230203	13820	14050	14210	13610	270493	3761935990	00	0.00	N	5	-260
543	20230202	14080	13500	15180	13440	1398935	19947319230	00	0.00	N	2	1190
544	20230201	12890	12000	13380	11710	880036	11273634090	00	0.00	N	2	1090
545	20230131	11800	11650	11890	11510	62134	728871190	00	0.00	N	2	150
546	20230130	11650	11630	11920	11580	70264	825822240	00	0.00	N	2	20
547	20230127	11630	11930	11940	11630	79800	937821640	00	0.00	N	5	-220
548	20230126	11850	11500	12350	11340	303037	3617027320	00	0.00	N	2	460
549	20230125	11390	11250	11520	11210	95948	1090680930	00	0.00	N	2	340
550	20230120	11050	11450	11550	11050	76169	857280200	00	0.00	N	5	-400
551	20230119	11450	11150	11500	11150	66722	755217950	00	0.00	N	2	200
552	20230118	11250	11350	11450	11200	50781	572275250	00	0.00	N	5	-100
553	20230117	11350	11500	11800	11350	93855	1081406100	00	0.00	N	5	-200
554	20230116	11550	11200	11700	11100	127491	1446985000	00	0.00	N	2	450
555	20230113	11100	11050	11450	10950	121212	1356132400	00	0.00	N	2	150
556	20230112	10950	11050	11100	10800	93116	1018375800	00	0.00	N	3	0
557	20230111	10950	11000	11100	10900	89795	984307300	00	0.00	N	3	0
558	20230110	10950	11200	11200	10750	256161	2809077600	00	0.00	N	5	-400
559	20230109	11350	11550	11750	11350	74244	856431750	00	0.00	N	5	-150
560	20230106	11500	11300	11700	11050	200297	2273903350	00	0.00	N	5	-550
561	20230105	12050	12450	12550	11950	62088	754639850	00	0.00	N	5	-300
562	20230104	12350	12650	12650	12100	46825	580139300	00	0.00	N	5	-150
563	20230103	12500	12050	12850	12050	90265	1130044500	00	0.00	N	2	500
564	20230102	12000	12000	12250	11900	51180	616193550	00	0.00	N	3	0
565	20221229	12000	12500	12500	12000	71603	870975500	00	0.00	N	5	-500
566	20221228	12500	12150	12750	12050	113024	1404356300	02	0.00	N	2	450
567	20221227	12050	12000	12200	11950	81257	979511500	00	0.00	N	3	0
568	20221226	12050	11950	12500	11800	166697	2023641250	00	0.00	N	2	200
569	20221223	11850	11800	13100	11800	452700	5608795050	00	0.00	N	5	-50
570	20221222	11900	12150	12600	11800	195466	2364411500	00	0.00	N	5	-200
571	20221221	12100	12600	14500	12100	1296469	17384648250	00	0.00	N	5	-500
572	20221220	12600	14900	15350	12600	736859	10172012800	00	0.00	N	5	-2800
573	20221219	15400	15400	15400	14950	916799	14104428100	01	-66.62	N	1	3550
574	20221216	11850	11649	11950	11549	282436	3324836600	00	0.00	N	2	216
575	20221215	11633	11633	11766	11399	135403	1570579650	00	0.00	N	2	33
576	20221214	11599	12000	12066	11582	235054	2758232700	00	0.00	N	5	-367
577	20221213	11966	12066	12150	11933	105493	1264708250	00	0.00	N	5	-66
578	20221212	12033	11900	12267	11749	103171	1235495300	00	0.00	N	2	150
579	20221209	11883	12066	12250	11783	153338	1831110050	00	0.00	N	5	-216
580	20221208	12100	12667	12667	12100	202556	2482781950	00	0.00	N	5	-400
581	20221207	12500	12117	12751	12066	420475	5240369000	00	0.00	N	2	300
582	20221206	12200	12901	13051	12033	846726	10477272800	00	0.00	N	5	-851
583	20221205	13051	13151	13936	12818	643217	8600967550	00	0.00	N	3	0
584	20221202	13051	11582	13902	11582	1926567	25053395600	00	0.00	N	2	1468
585	20221201	11582	11649	11749	11499	67246	779659700	00	0.00	N	5	-16
586	20221130	11599	11416	11699	11416	56368	651808400	00	0.00	N	2	50
587	20221129	11549	11282	11699	11182	121625	1400999950	00	0.00	N	2	267
588	20221128	11282	11115	11349	11015	91886	1029528800	00	0.00	N	2	116
589	20221125	11165	11365	11382	11149	122060	1369752550	00	0.00	N	5	-200
590	20221124	11365	11382	11699	11299	93911	1075804050	00	0.00	N	2	50
591	20221123	11315	11816	11816	11299	216088	2478091350	00	0.00	N	5	-550
592	20221122	11866	11516	11983	11365	360353	4208628300	00	0.00	N	2	517
593	20221121	11349	11449	11516	11232	87162	987678600	00	0.00	N	2	83
594	20221118	11265	11432	11699	11249	156439	1790096000	00	0.00	N	5	-33
595	20221117	11299	11582	11582	11249	141322	1606344100	00	0.00	N	5	-283
596	20221116	11582	10915	11783	10815	529189	6061423150	00	0.00	N	2	751
597	20221115	10831	10932	10998	10748	153225	1658671300	00	0.00	N	5	-50
598	20221114	10881	11098	11182	10815	173308	1890500050	00	0.00	N	5	-166
599	20221111	11048	11432	11516	11048	239830	2694831350	00	0.00	N	5	-166
600	20221110	11215	10998	11566	10998	319041	3582619750	00	0.00	N	2	150
601	20221109	11065	11215	11249	11015	220914	2448658000	00	0.00	N	5	-66
602	20221108	11132	11416	11449	11082	349679	3923275600	00	0.00	N	5	-166
603	20221107	11299	11816	11916	11265	488305	5642391400	00	0.00	N	5	-517
604	20221104	11816	12634	12934	11783	914967	11126828300	00	0.00	N	5	-951
605	20221103	12767	12517	13335	12334	1257148	16231196000	00	0.00	N	5	-33
606	20221102	12801	14353	15004	12534	5185268	71504741100	00	0.00	N	5	-1552