KissMeData/004360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	10440	11000	11000	10400	31360	331022410	00	0.00	N	5	-650
3	20250404	11090	11000	11160	10820	8684	95558670	00	0.00	N	2	60
4	20250403	11030	11140	11250	10970	12897	142719520	00	0.00	N	5	-160
5	20250402	11190	11270	11300	11090	13049	145548890	00	0.00	N	5	-70
6	20250401	11260	11180	11280	11130	9985	111991315	00	0.00	N	2	80
7	20250331	11180	11300	11330	11090	14022	156629660	00	0.00	N	5	-150
8	20250328	11330	11500	11500	11230	35026	396608440	00	0.00	N	5	-170
9	20250327	11500	11540	11660	11490	8487	97848905	00	0.00	N	5	-100
10	20250326	11600	11590	11700	11500	9889	114413450	00	0.00	N	2	10
11	20250325	11590	11710	11750	11540	21117	244921745	00	0.00	N	5	-90
12	20250324	11680	11650	11690	11590	12093	140862400	00	0.00	N	2	30
13	20250321	11650	11720	11720	11550	12470	144977090	00	0.00	N	5	-40
14	20250320	11690	11760	11840	11680	28636	335998810	00	0.00	N	5	-110
15	20250319	11800	11850	11900	11770	21436	253335290	00	0.00	N	5	-100
16	20250318	11900	11900	11920	11810	24093	285580700	00	0.00	N	3	0
17	20250317	11900	11900	11940	11830	12798	151914275	00	0.00	N	5	-20
18	20250314	11920	11910	12010	11750	63719	755183765	00	0.00	N	5	-70
19	20250313	11990	12000	12080	11890	22517	269639825	00	0.00	N	5	-10
20	20250312	12000	12050	12090	11910	20964	250672935	00	0.00	N	3	0
21	20250311	12000	12060	12060	11830	47008	560053735	00	0.00	N	5	-90
22	20250310	12090	12190	12280	12030	37099	449677525	00	0.00	N	3	0
23	20250307	12090	12120	12190	12000	16954	205184725	00	0.00	N	5	-30
24	20250306	12120	12060	12180	12000	12698	153415930	00	0.00	N	2	60
25	20250305	12060	11880	12110	11880	13130	157718600	00	0.00	N	2	150
26	20250304	11910	11820	11980	11760	23390	278227865	00	0.00	N	5	-20
27	20250228	11930	12150	12200	11870	45244	542684990	00	0.00	N	5	-310
28	20250227	12240	12410	12410	12110	48410	591501840	00	0.00	N	5	-180
29	20250226	12420	12460	12530	12330	23687	293914200	00	0.00	N	5	-70
30	20250225	12490	12200	12510	12180	42359	526266600	00	0.00	N	2	220
31	20250224	12270	12300	12300	12080	31653	386193040	00	0.00	N	2	50
32	20250221	12220	12390	12390	12110	39811	485430880	00	0.00	N	5	-40
33	20250220	12260	12090	12260	12010	34354	418177790	00	0.00	N	2	200
34	20250219	12060	12040	12070	11960	47088	566134570	00	0.00	N	2	60
35	20250218	12000	11880	12010	11790	19309	230335070	00	0.00	N	2	120
36	20250217	11880	11880	12000	11740	41434	492551670	00	0.00	N	3	0
37	20250214	11880	11860	11940	11780	15377	181917210	00	0.00	N	2	20
38	20250213	11860	12000	12030	11840	35865	427650500	00	0.00	N	5	-140
39	20250212	12000	11740	12040	11600	35966	427562530	00	0.00	N	2	260
40	20250211	11740	11660	11740	11550	19743	229505820	00	0.00	N	2	110
41	20250210	11630	11650	11700	11540	35624	412893440	00	0.00	N	5	-120
42	20250207	11750	11600	11750	11570	19969	233188360	00	0.00	N	2	70
43	20250206	11680	11470	11800	11350	21592	251378630	00	0.00	N	2	230
44	20250205	11450	11350	11450	11290	13401	152390720	00	0.00	N	2	150
45	20250204	11300	11380	11380	11240	20121	227073430	00	0.00	N	2	60
46	20250203	11240	11510	11510	11120	30697	344399850	00	0.00	N	5	-280
47	20250131	11520	11550	11550	11380	10228	117142330	00	0.00	N	3	0
48	20250124	11520	11430	11550	11390	13962	159830180	00	0.00	N	2	110
49	20250123	11410	11620	11620	11400	20410	234584410	00	0.00	N	5	-190
50	20250122	11600	11630	11630	11500	14837	171171760	00	0.00	N	5	-50
51	20250121	11650	11680	11700	11560	12834	148827810	00	0.00	N	5	-30
52	20250120	11680	11730	11730	11600	12985	151391790	00	0.00	N	2	10
53	20250117	11670	11550	11680	11490	29354	339894830	00	0.00	N	2	140
54	20250116	11530	11680	11680	11450	14374	165466260	00	0.00	N	5	-50
55	20250115	11580	11540	11700	11470	20449	236192120	00	0.00	N	2	50
56	20250114	11530	11230	11560	11210	23870	272117800	00	0.00	N	2	330
57	20250113	11200	11310	11380	11180	31799	357548770	00	0.00	N	5	-140
58	20250110	11340	11280	11350	11200	14957	168837980	00	0.00	N	2	60
59	20250109	11280	11280	11280	11190	15224	170874050	00	0.00	N	2	10
60	20250108	11270	11170	11270	11110	24784	277743250	00	0.00	N	2	100
61	20250107	11170	11210	11270	11170	14275	160040060	00	0.00	N	2	20
62	20250106	11150	11150	11200	11070	18091	201586770	00	0.00	N	2	10
63	20250103	11140	11090	11150	11010	21329	236784160	00	0.00	N	2	50
64	20250102	11090	11160	11210	11030	10183	112924130	00	0.00	N	5	-70
65	20241230	11160	11100	11210	10900	23132	257024270	00	0.00	N	2	40
66	20241227	11120	11280	11280	10950	45677	505312580	02	0.00	N	5	-260
67	20241226	11380	11420	11440	11350	23534	268041680	00	0.00	N	5	-40
68	20241224	11420	11390	11450	11350	15209	173237330	00	0.00	N	2	50
69	20241223	11370	11220	11370	11200	31140	352282340	00	0.00	N	2	150
70	20241220	11220	11380	11390	11150	57105	639939700	00	0.00	N	5	-150
71	20241219	11370	11380	11380	11240	18494	208965060	00	0.00	N	5	-70
72	20241218	11440	11390	11460	11230	22630	257515920	00	0.00	N	2	130
73	20241217	11310	11400	11420	11280	17986	203872470	00	0.00	N	5	-70
74	20241216	11380	11310	11440	11280	37539	426400750	00	0.00	N	2	90
75	20241213	11290	11150	11370	11150	23113	260426340	00	0.00	N	2	150
76	20241212	11140	11180	11250	11070	24430	273052730	00	0.00	N	3	0
77	20241211	11140	10830	11180	10820	32612	360489940	00	0.00	N	2	310
78	20241210	10830	10690	10920	10660	103349	1118052570	00	0.00	N	2	130
79	20241209	10700	11010	11010	10630	62839	673755530	00	0.00	N	5	-450
80	20241206	11150	11160	11230	10960	46837	519483660	00	0.00	N	5	-120
81	20241205	11270	11340	11470	11240	14933	168420440	00	0.00	N	5	-70
82	20241204	11340	11510	11680	11270	61130	695914110	00	0.00	N	5	-380
83	20241203	11720	11570	11740	11560	22648	264156950	00	0.00	N	2	160
84	20241202	11560	11760	11760	11530	24149	280465000	00	0.00	N	5	-160
85	20241129	11720	11850	11880	11600	29807	348127430	00	0.00	N	5	-120
86	20241128	11840	11840	11840	11690	32233	378878480	00	0.00	N	2	80
87	20241127	11760	11880	11940	11700	21553	254049410	00	0.00	N	5	-80
88	20241126	11840	11780	11870	11710	27958	329718270	00	0.00	N	2	70
89	20241125	11770	11740	11850	11740	13087	154293200	00	0.00	N	2	30
90	20241122	11740	11710	11760	11670	15523	181712580	00	0.00	N	2	40
91	20241121	11700	11790	11790	11600	21954	255781470	00	0.00	N	3	0
92	20241120	11700	11620	11740	11610	11918	139056540	00	0.00	N	2	70
93	20241119	11630	11560	11750	11560	13034	151793010	00	0.00	N	5	-40
94	20241118	11670	11560	11810	11520	22293	260351350	00	0.00	N	2	160
95	20241115	11510	11310	11560	11200	35496	404320660	00	0.00	N	2	210
96	20241114	11300	11330	11480	11280	32548	369302620	00	0.00	N	5	-30
97	20241113	11330	11660	11770	11200	42554	486580620	00	0.00	N	5	-370
98	20241112	11700	11990	11990	11660	59538	700826150	00	0.00	N	5	-300
99	20241111	12000	12250	12250	11900	34786	417337760	00	0.00	N	5	-250
100	20241108	12250	12200	12380	12190	20257	249044280	00	0.00	N	3	0
101	20241107	12250	12280	12280	12000	16570	201381520	00	0.00	N	2	70
102	20241106	12180	12300	12300	12110	29395	359400170	00	0.00	N	5	-80
103	20241105	12260	12140	12270	12020	17173	209772310	00	0.00	N	2	130
104	20241104	12130	11980	12140	11840	13901	167413510	00	0.00	N	2	150
105	20241101	11980	11910	12010	11830	17458	208094780	00	0.00	N	2	10
106	20241031	11970	11920	12120	11830	30204	360009280	00	0.00	N	2	50
107	20241030	11920	11990	12020	11910	14498	173065110	00	0.00	N	5	-70
108	20241029	11990	12030	12040	11870	35831	427783360	00	0.00	N	2	10
109	20241028	11980	11900	12020	11880	14892	177924720	00	0.00	N	2	80
110	20241025	11900	11940	12010	11780	37852	450068040	00	0.00	N	5	-50
111	20241024	11950	12050	12090	11870	42634	510570220	00	0.00	N	5	-110
112	20241023	12060	12080	12120	11970	53246	640404200	00	0.00	N	5	-20
113	20241022	12080	12380	12380	11990	42810	519014330	00	0.00	N	5	-220
114	20241021	12300	12340	12370	12250	49139	603778910	00	0.00	N	5	-40
115	20241018	12340	12460	12480	12290	48054	594148430	00	0.00	N	5	-90
116	20241017	12430	12510	12570	12430	47757	595358870	00	0.00	N	5	-80
117	20241016	12510	12650	12670	12430	45040	562759040	00	0.00	N	5	-110
118	20241015	12620	12720	12780	12600	45682	579349750	00	0.00	N	5	-100
119	20241014	12720	12740	12770	12660	32046	406975570	00	0.00	N	5	-20
120	20241011	12740	12720	12890	12650	37805	480993270	00	0.00	N	2	30
121	20241010	12710	12730	12750	12650	29033	368471960	00	0.00	N	3	0
122	20241008	12710	12870	12870	12680	46353	590308340	00	0.00	N	5	-160
123	20241007	12870	12750	12900	12710	51142	655724690	00	0.00	N	2	160
124	20241004	12710	12870	12880	12660	84986	1080804890	00	0.00	N	5	-170
125	20241002	12880	13050	13150	12770	73246	940820380	00	0.00	N	5	-170
126	20240930	13050	13130	13200	13000	34906	457133240	00	0.00	N	5	-20
127	20240927	13070	13200	13270	13060	18811	246636250	00	0.00	N	5	-130
128	20240926	13200	13000	13200	12960	26378	345563150	00	0.00	N	2	200
129	20240925	13000	13250	13250	13000	51664	677942400	00	0.00	N	5	-190
130	20240924	13190	13240	13280	13060	25972	341415400	00	0.00	N	3	0
131	20240923	13190	13430	13430	13180	22865	302524370	00	0.00	N	5	-200
132	20240920	13390	13430	13450	13350	23463	314061320	00	0.00	N	2	30
133	20240919	13360	13360	13420	13270	17339	231050440	00	0.00	N	5	-40
134	20240913	13400	13040	13400	13030	39355	519989990	00	0.00	N	2	360
135	20240912	13040	12760	13040	12750	37407	484246100	00	0.00	N	2	360
136	20240911	12680	13000	13040	12680	38827	497182710	00	0.00	N	5	-280
137	20240910	12960	12990	13070	12810	24451	316230870	00	0.00	N	5	-10
138	20240909	12970	12750	13070	12690	26211	336296400	00	0.00	N	3	0
139	20240906	12970	13090	13090	12700	57949	744567270	00	0.00	N	5	-120
140	20240905	13090	12990	13130	12890	54903	713974650	00	0.00	N	2	100
141	20240904	12990	13100	13210	12900	73986	963551580	00	0.00	N	5	-450
142	20240903	13440	13250	13440	13170	43022	573894870	00	0.00	N	2	190
143	20240902	13250	13680	13680	13170	65652	874515020	00	0.00	N	5	-300
144	20240830	13550	13720	13740	13440	91570	1242354440	00	0.00	N	5	-170
145	20240829	13720	13730	14010	13630	91814	1266460380	00	0.00	N	5	-80
146	20240828	13800	14210	14300	13780	63694	888121420	00	0.00	N	5	-390
147	20240827	14190	14120	14340	14020	81086	1149587670	00	0.00	N	2	70
148	20240826	14120	14220	14320	13990	69511	980097020	00	0.00	N	5	-80
149	20240823	14200	13800	14440	13800	110937	1579146360	00	0.00	N	2	210
150	20240822	13990	14100	14100	13760	93991	1305797060	00	0.00	N	5	-110
151	20240821	14100	13880	14170	13750	113969	1595605250	00	0.00	N	2	200
152	20240820	13900	13800	13950	13770	89054	1236557610	00	0.00	N	2	200
153	20240819	13700	13550	13880	13450	119590	1644629790	00	0.00	N	2	260
154	20240816	13440	13490	13590	13370	83190	1123562510	00	0.00	N	2	200
155	20240814	13240	13120	13290	13000	59727	784843220	00	0.00	N	2	190
156	20240813	13050	13150	13250	12960	33901	442718040	00	0.00	N	5	-110
157	20240812	13160	12900	13180	12890	50610	661759590	00	0.00	N	2	240
158	20240809	12920	12800	12940	12780	44225	569501440	00	0.00	N	2	170
159	20240808	12750	12740	12800	12310	62614	789072480	00	0.00	N	5	-40
160	20240807	12790	12400	12880	12380	85299	1083053300	00	0.00	N	2	390
161	20240806	12400	12130	12610	12110	124041	1541616360	00	0.00	N	2	290
162	20240805	12110	13430	13430	11880	297261	3713865430	00	0.00	N	5	-1450
163	20240802	13560	13710	13890	13320	202970	2750187530	00	0.00	N	5	-430
164	20240801	13990	14030	14280	13870	120967	1696850820	00	0.00	N	5	-140
165	20240731	14130	13730	14290	13610	337861	4745528410	00	0.00	N	2	300
166	20240730	13830	13980	14140	13720	249262	3467755980	00	0.00	N	5	-170
167	20240729	14000	14200	15160	13500	1603891	22777513010	00	0.00	N	2	880
168	20240726	13120	12890	13280	12810	75732	992768860	00	0.00	N	2	230
169	20240725	12890	12920	12970	12740	73356	943131090	00	0.00	N	5	-190
170	20240724	13080	12880	13940	12810	700617	9407811090	00	0.00	N	2	190
171	20240723	12890	12860	13000	12710	42602	545227460	00	0.00	N	2	50
172	20240722	12840	13020	13020	12780	32679	420429300	00	0.00	N	5	-180
173	20240719	13020	13260	13260	12900	55563	721823540	00	0.00	N	5	-240
174	20240718	13260	13310	13330	13100	157807	2092037620	00	0.00	N	5	-60
175	20240717	13320	13380	13450	13290	36985	494826840	00	0.00	N	5	-60
176	20240716	13380	13380	13510	13300	32054	427933770	00	0.00	N	3	0
177	20240715	13380	13200	13390	13170	35774	474713620	00	0.00	N	2	190
178	20240712	13190	13120	13220	13020	39350	517531100	00	0.00	N	2	70
179	20240711	13120	12870	13190	12850	44084	576065330	00	0.00	N	2	250
180	20240710	12870	12820	12950	12760	16651	213937300	00	0.00	N	2	60
181	20240709	12810	12970	13000	12740	67976	870110330	00	0.00	N	5	-160
182	20240708	12970	13030	13030	12800	24168	312205440	00	0.00	N	2	80
183	20240705	12890	12970	12990	12790	84612	1085424320	00	0.00	N	5	-80
184	20240704	12970	13210	13210	12860	75049	973346680	00	0.00	N	5	-240
185	20240703	13210	13260	13350	12960	101310	1324911430	00	0.00	N	2	10
186	20240702	13200	13670	13670	13170	126085	1677161530	00	0.00	N	5	-500
187	20240701	13700	14050	14190	13480	161302	2213091580	00	0.00	N	5	-350
188	20240628	14050	13860	14090	13740	133115	1862280520	00	0.00	N	2	190
189	20240627	13860	13990	14100	13700	89132	1236103410	00	0.00	N	5	-70
190	20240626	13930	13930	14000	13800	129213	1795856260	00	0.00	N	5	-10
191	20240625	13940	13790	14050	13660	162854	2259168760	00	0.00	N	2	180
192	20240624	13760	14190	14190	13510	365763	5081332960	00	0.00	N	2	130
193	20240621	13630	13740	13760	13500	105966	1441865780	00	0.00	N	5	-130
194	20240620	13760	13540	13900	13460	185109	2536741440	00	0.00	N	2	220
195	20240619	13540	13900	13910	13530	183191	2505320960	00	0.00	N	5	-310
196	20240618	13850	13100	13910	13050	443364	6048242290	00	0.00	N	2	850
197	20240617	13000	12730	13120	12640	132624	1710177100	00	0.00	N	2	300
198	20240614	12700	12570	12700	12430	100533	1268160230	00	0.00	N	2	220
199	20240613	12480	12490	12580	12410	39386	491596470	00	0.00	N	2	30
200	20240612	12450	12410	12570	12410	31930	398288800	00	0.00	N	5	-40
201	20240611	12490	12580	12650	12430	40296	504219150	00	0.00	N	5	-50
202	20240610	12540	12470	12560	12420	53916	674096150	00	0.00	N	2	70
203	20240607	12470	12260	12550	12260	70687	880304740	00	0.00	N	2	210
204	20240605	12260	12290	12410	12180	43847	540155320	00	0.00	N	2	30
205	20240604	12230	12300	12340	12180	32342	395434730	00	0.00	N	5	-70
206	20240603	12300	12000	12440	12000	54112	662350850	00	0.00	N	2	280
207	20240531	12020	11990	12050	11910	42914	513495170	00	0.00	N	2	30
208	20240530	11990	12030	12080	11870	49791	594646180	00	0.00	N	5	-40
209	20240529	12030	12180	12180	12000	31567	380218370	00	0.00	N	5	-70
210	20240528	12100	12140	12170	12020	34576	417553180	00	0.00	N	5	-40
211	20240527	12140	12310	12340	12060	44234	539046870	00	0.00	N	5	-130
212	20240524	12270	12200	12330	12110	31415	383893790	00	0.00	N	2	70
213	20240523	12200	12270	12270	12050	44391	539769080	00	0.00	N	5	-40
214	20240522	12240	12250	12330	12190	35441	432997930	00	0.00	N	3	0
215	20240521	12240	12350	12390	12200	32900	402799290	00	0.00	N	5	-100
216	20240520	12340	12470	12570	12270	80631	998912110	00	0.00	N	5	-70
217	20240517	12410	12570	12700	12370	186999	2342699100	00	0.00	N	2	20
218	20240516	12390	12410	12550	12320	40559	503506240	00	0.00	N	3	0
219	20240514	12390	12540	12570	12350	39697	493294700	00	0.00	N	5	-150
220	20240513	12540	12490	12800	12430	172502	2174272750	00	0.00	N	2	70
221	20240510	12470	12400	12530	12330	50517	627773890	00	0.00	N	2	100
222	20240509	12370	12480	12550	12330	69020	858523030	00	0.00	N	5	-80
223	20240508	12450	12090	12560	12090	188042	2329411170	00	0.00	N	2	360
224	20240507	12090	12020	12120	12000	53067	640101850	00	0.00	N	2	70
225	20240503	12020	12060	12100	11960	33575	403960300	00	0.00	N	5	-50
226	20240502	12070	12040	12080	11970	14648	176167450	00	0.00	N	2	10
227	20240430	12060	12000	12090	12000	29877	359975930	00	0.00	N	2	60
228	20240429	12000	11970	12070	11880	32530	390470650	00	0.00	N	2	50
229	20240426	11950	11770	11960	11720	28279	334606090	00	0.00	N	2	180
230	20240425	11770	11670	11830	11670	19749	232746970	00	0.00	N	3	0
231	20240424	11770	11800	11830	11730	33285	391995170	00	0.00	N	2	20
232	20240423	11750	11650	11790	11630	34762	407751600	00	0.00	N	2	100
233	20240422	11650	11520	11670	11520	26186	304259010	00	0.00	N	2	130
234	20240419	11520	11570	11580	11200	59578	679998530	00	0.00	N	5	-70
235	20240418	11590	11640	11650	11530	40364	467219740	00	0.00	N	5	-40
236	20240417	11630	11500	11740	11460	46488	539305790	00	0.00	N	2	170
237	20240416	11460	11480	11600	11400	47116	540430190	00	0.00	N	5	-20
238	20240415	11480	11390	11500	11180	51095	576576110	00	0.00	N	2	60
239	20240412	11420	11620	11620	11280	89933	1025795430	00	0.00	N	5	-200
240	20240411	11620	11640	11640	11440	38586	445187070	00	0.00	N	5	-30
241	20240409	11650	11520	11720	11510	36739	426490770	00	0.00	N	2	150
242	20240408	11500	11600	11650	11440	40840	469166690	00	0.00	N	5	-100
243	20240405	11600	11560	11640	11460	45403	525311150	00	0.00	N	2	10
244	20240404	11590	11610	11660	11480	46720	538815060	00	0.00	N	5	-20
245	20240403	11610	11730	11730	11520	39524	458380660	00	0.00	N	5	-150
246	20240402	11760	11890	11890	11710	39902	469426910	00	0.00	N	5	-130
247	20240401	11890	11760	11900	11760	37335	440993070	00	0.00	N	2	90
248	20240329	11800	11950	11950	11650	85412	1005279100	00	0.00	N	5	-150
249	20240328	11950	11930	12010	11850	39203	466951940	00	0.00	N	2	40
250	20240327	11910	11990	12000	11870	31964	380974120	00	0.00	N	5	-90
251	20240326	12000	12000	12000	11870	47465	565797280	00	0.00	N	3	0
252	20240325	12000	12050	12060	11940	34471	412944360	00	0.00	N	5	-60
253	20240322	12060	12100	12100	11950	42578	510948320	00	0.00	N	5	-40
254	20240321	12100	12000	12110	11880	52577	631900170	00	0.00	N	2	230
255	20240320	11870	11920	12020	11800	39320	467606790	00	0.00	N	5	-40
256	20240319	11910	11970	12080	11890	33347	398487420	00	0.00	N	5	-60
257	20240318	11970	12090	12090	11700	35836	428199960	00	0.00	N	5	-120
258	20240315	12090	12180	12190	11990	57684	695391610	00	0.00	N	5	-90
259	20240314	12180	12000	12230	11960	60816	738576450	00	0.00	N	2	200
260	20240313	11980	11920	11980	11840	48990	583628670	00	0.00	N	2	80
261	20240312	11900	12170	12170	11770	229481	2728798990	00	0.00	N	5	-250
262	20240311	12150	12460	12460	12050	123190	1498958210	00	0.00	N	5	-300
263	20240308	12450	12450	12610	12330	49251	611487800	00	0.00	N	2	10
264	20240307	12440	12630	12640	12400	56952	711242370	00	0.00	N	5	-190
265	20240306	12630	12550	12660	12420	69132	869395620	00	0.00	N	5	-10
266	20240305	12640	12740	12850	12500	73715	933116800	00	0.00	N	5	-150
267	20240304	12790	12640	12820	12550	72298	917625400	00	0.00	N	2	150
268	20240229	12640	12730	12940	12640	75951	969088700	00	0.00	N	5	-90
269	20240228	12730	12520	12750	12520	60815	768614400	00	0.00	N	2	220
270	20240227	12510	12640	12800	12470	100429	1268800800	00	0.00	N	5	-130
271	20240226	12640	12980	12980	12600	113393	1444081280	00	0.00	N	5	-380
272	20240223	13020	13110	13150	12750	150094	1943240300	00	0.00	N	5	-170
273	20240222	13190	13330	13360	13120	89865	1182549180	00	0.00	N	5	-140
274	20240221	13330	13450	13520	13110	120281	1593680230	00	0.00	N	5	-140
275	20240220	13470	13600	13760	13390	172225	2337484560	00	0.00	N	5	-40
276	20240219	13510	13220	13680	13190	153827	2078289110	00	0.00	N	2	290
277	20240216	13220	13060	13240	13040	102138	1341055480	00	0.00	N	2	160
278	20240215	13060	13390	13420	13060	192672	2535722270	00	0.00	N	5	-310
279	20240214	13370	13690	13690	13220	270165	3623011440	00	0.00	N	5	-360
280	20240213	13730	13960	14030	13650	213700	2943891070	00	0.00	N	5	-210
281	20240208	13940	14370	14370	13760	381371	5321344040	00	0.00	N	5	-350
282	20240207	14290	13230	14290	13100	670057	9282854880	00	0.00	N	2	1060
283	20240206	13230	13240	13690	13090	434150	5848485750	00	0.00	N	2	10
284	20240205	13220	13080	13300	12830	158535	2071558890	00	0.00	N	2	120
285	20240202	13100	13100	13200	12610	280208	3618143820	00	0.00	N	2	100
286	20240201	13000	12290	13100	12100	377736	4831029600	00	0.00	N	2	710
287	20240131	12290	12410	12430	12100	129330	1583224400	00	0.00	N	5	-120
288	20240130	12410	11570	12690	11330	503909	6177002080	00	0.00	N	2	870
289	20240129	11540	11180	11570	11060	102824	1170062060	00	0.00	N	2	390
290	20240126	11150	11080	11210	11000	22234	247816820	00	0.00	N	2	90
291	20240125	11060	11220	11220	10950	183249	2025013250	00	0.00	N	5	-80
292	20240124	11140	11330	11360	11110	62027	694489330	00	0.00	N	5	-190
293	20240123	11330	11330	11730	11260	34870	395176740	00	0.00	N	3	0
294	20240122	11330	11400	11400	11240	51423	581063060	00	0.00	N	5	-40
295	20240119	11370	11430	11500	11310	57443	653643890	00	0.00	N	3	0
296	20240118	11370	11430	11470	11250	56954	644982830	00	0.00	N	3	0
297	20240117	11370	11700	11810	11350	98325	1136705650	00	0.00	N	5	-240
298	20240116	11610	11890	12010	11610	66152	774047720	00	0.00	N	5	-300
299	20240115	11910	11550	12100	11510	199998	2374762780	00	0.00	N	2	380
300	20240112	11530	11510	11570	11300	136531	1559682450	00	0.00	N	3	0
301	20240111	11530	11520	11620	11480	63277	729048190	00	0.00	N	2	10
302	20240110	11520	11680	11700	11520	50514	583482890	00	0.00	N	5	-90
303	20240109	11610	11580	11690	11490	68757	795039000	00	0.00	N	2	110
304	20240108	11500	11660	11730	11470	62154	718372760	00	0.00	N	5	-140
305	20240105	11640	11760	12040	11630	86083	1014622320	00	0.00	N	5	-120
306	20240104	11760	11810	11930	11650	86158	1015151530	00	0.00	N	5	-170
307	20240103	11930	11980	12000	11830	58212	692105970	00	0.00	N	5	-50
308	20240102	11980	12100	12200	11980	61031	735654640	00	0.00	N	5	-250
309	20231228	12230	11930	12250	11870	73360	890089470	00	0.00	N	2	300
310	20231227	11930	12130	12140	11820	69480	829328350	02	0.00	N	5	-230
311	20231226	12160	12410	12410	12130	99986	1222322280	00	0.00	N	5	-250
312	20231222	12410	12420	12540	12300	89554	1108523950	00	0.00	N	2	10
313	20231221	12400	12650	12650	12320	125488	1560567340	00	0.00	N	5	-240
314	20231220	12640	12240	12920	12240	301500	3819509000	00	0.00	N	2	440
315	20231219	12200	11990	12260	11900	83596	1012376020	00	0.00	N	2	280
316	20231218	11920	11970	11970	11810	60199	713990980	00	0.00	N	5	-50
317	20231215	11970	11980	12080	11810	67053	804232750	00	0.00	N	2	60
318	20231214	11910	11850	12060	11850	68171	814143420	00	0.00	N	2	80
319	20231213	11830	12190	12270	11830	116425	1395580970	00	0.00	N	5	-360
320	20231212	12190	12330	12400	12160	93215	1142075340	00	0.00	N	5	-110
321	20231211	12300	12510	12510	12250	154280	1909007960	00	0.00	N	5	-220
322	20231208	12520	12520	12580	12310	102540	1275697240	00	0.00	N	3	0
323	20231207	12520	12730	12730	12390	136913	1716044690	00	0.00	N	5	-210
324	20231206	12730	12680	12860	12550	166473	2120615810	00	0.00	N	2	30
325	20231205	12700	12440	12810	12230	236247	2976568680	00	0.00	N	2	270
326	20231204	12430	12450	12620	12310	198538	2478290370	00	0.00	N	5	-10
327	20231201	12440	12100	12630	12000	355588	4404220300	00	0.00	N	2	500
328	20231130	11940	11700	12430	11700	621724	7525324230	00	0.00	N	2	230
329	20231129	11710	11460	11890	11460	145043	1704586750	00	0.00	N	2	200
330	20231128	11510	11460	11590	11300	132502	1517935970	00	0.00	N	2	50
331	20231127	11460	11550	11610	11450	64545	743392890	00	0.00	N	5	-40
332	20231124	11500	11650	11680	11480	64757	751493800	00	0.00	N	5	-100
333	20231123	11600	11710	11760	11570	56288	656084370	00	0.00	N	5	-110
334	20231122	11710	11670	11740	11560	67274	786037650	00	0.00	N	2	60
335	20231121	11650	11560	11700	11560	74618	868441050	00	0.00	N	2	90
336	20231120	11560	11350	11580	11330	95957	1105210510	00	0.00	N	2	250
337	20231117	11310	11280	11330	11230	71114	802889750	00	0.00	N	5	-10
338	20231116	11320	11360	11410	11200	62786	708594200	00	0.00	N	5	-40
339	20231115	11360	11350	11430	11300	63488	720443150	00	0.00	N	2	40
340	20231114	11320	11270	11430	11270	37840	429505130	00	0.00	N	2	80
341	20231113	11240	11440	11580	11230	65173	741848320	00	0.00	N	5	-150
342	20231110	11390	11430	11470	11230	59043	671005430	00	0.00	N	5	-40
343	20231109	11430	11310	11600	11300	93920	1074017540	00	0.00	N	2	180
344	20231108	11250	11280	11460	11170	81761	926296510	00	0.00	N	5	-20
345	20231107	11270	11250	11330	11060	54619	611727950	00	0.00	N	3	0
346	20231106	11270	11220	11310	11180	90062	1012857770	00	0.00	N	2	80
347	20231103	11190	10950	11280	10900	71008	789133560	00	0.00	N	2	240
348	20231102	10950	10660	11020	10660	92287	1007737630	00	0.00	N	2	330
349	20231101	10620	10600	10800	10600	40980	438736080	00	0.00	N	2	20
350	20231031	10600	10570	10900	10440	40661	432947070	00	0.00	N	2	30
351	20231030	10570	10420	10700	10300	49972	526693460	00	0.00	N	2	190
352	20231027	10380	10390	10530	10210	62111	643232830	00	0.00	N	5	-10
353	20231026	10390	10770	10860	10360	71597	752723320	00	0.00	N	5	-480
354	20231025	10870	10600	10920	10510	78703	849448640	00	0.00	N	2	290
355	20231024	10580	10290	10590	10050	69400	711967920	00	0.00	N	2	290
356	20231023	10290	10250	10500	10140	66466	683954390	00	0.00	N	2	10
357	20231020	10280	10420	10460	10160	93624	960704360	00	0.00	N	5	-230
358	20231019	10510	10550	10590	10390	89977	942220520	00	0.00	N	5	-150
359	20231018	10660	10890	10890	10660	45987	493028120	00	0.00	N	5	-170
360	20231017	10830	10720	10920	10720	50521	547273610	00	0.00	N	2	130
361	20231016	10700	10750	10750	10510	68801	732188490	00	0.00	N	5	-50
362	20231013	10750	10780	10780	10620	50187	536364580	00	0.00	N	5	-40
363	20231012	10790	10570	10830	10540	65980	705938740	00	0.00	N	2	240
364	20231011	10550	10450	10640	10450	83784	884118820	00	0.00	N	2	160
365	20231010	10390	10650	10670	10370	165760	1739463610	00	0.00	N	5	-220
366	20231006	10610	10590	10760	10580	73657	784356590	00	0.00	N	2	10
367	20231005	10600	10730	10770	10600	54392	581476800	00	0.00	N	5	-100
368	20231004	10700	10980	11030	10700	116056	1257363390	00	0.00	N	5	-330
369	20230927	11030	11170	11200	11020	119801	1324015510	00	0.00	N	5	-170
370	20230926	11200	11420	11420	11140	54354	610398520	00	0.00	N	5	-110
371	20230925	11310	11320	11440	11280	44666	506796600	00	0.00	N	5	-80
372	20230922	11390	11360	11450	11270	67850	769425040	00	0.00	N	5	-70
373	20230921	11460	11750	11810	11430	97592	1126876390	00	0.00	N	5	-330
374	20230920	11790	11800	11870	11750	39333	463616050	00	0.00	N	5	-30
375	20230919	11820	12100	12100	11810	59671	708518040	00	0.00	N	5	-220
376	20230918	12040	11990	12100	11940	60088	722979990	00	0.00	N	2	60
377	20230915	11980	11850	12100	11800	96358	1156953930	00	0.00	N	2	130
378	20230914	11850	11680	11910	11680	67534	795996640	00	0.00	N	2	100
379	20230913	11750	11890	11960	11680	88669	1046214820	00	0.00	N	5	-190
380	20230912	11940	11990	12120	11880	66772	798290600	00	0.00	N	2	20
381	20230911	11920	11960	12200	11870	99214	1190198030	00	0.00	N	5	-80
382	20230908	12000	11870	12020	11800	45864	547307150	00	0.00	N	2	70
383	20230907	11930	12030	12030	11840	53837	641738560	00	0.00	N	5	-60
384	20230906	11990	12070	12250	11950	79275	956981770	00	0.00	N	5	-80
385	20230905	12070	12200	12330	12000	88475	1072206890	00	0.00	N	5	-80
386	20230904	12150	12300	12390	12060	63649	771926350	00	0.00	N	5	-60
387	20230901	12210	12390	12450	12150	101294	1245951790	00	0.00	N	5	-190
388	20230831	12400	12240	12460	12040	172685	2117894630	00	0.00	N	2	70
389	20230830	12330	11910	12460	11810	207478	2539132170	00	0.00	N	2	430
390	20230829	11900	11550	12100	11540	212107	2524182280	00	0.00	N	2	410
391	20230828	11490	11350	11590	11350	71186	817178150	00	0.00	N	2	140
392	20230825	11350	11320	11450	11280	63799	724453470	00	0.00	N	5	-20
393	20230824	11370	11380	11490	11290	69041	784093160	00	0.00	N	2	10
394	20230823	11360	11630	11640	11350	104086	1191976540	00	0.00	N	5	-270
395	20230822	11630	11790	11790	11470	75564	876525860	00	0.00	N	5	-30
396	20230821	11660	11590	11930	11580	81385	958191940	00	0.00	N	2	60
397	20230818	11600	11330	11730	11330	58837	681071870	00	0.00	N	2	100
398	20230817	11500	11600	11600	11280	101413	1156215950	00	0.00	N	5	-120
399	20230816	11620	12000	12090	11600	161184	1887300940	00	0.00	N	5	-470
400	20230814	12090	12130	12300	12010	85174	1031173260	00	0.00	N	5	-140
401	20230811	12230	12300	12350	12100	121307	1478820940	00	0.00	N	5	-50
402	20230810	12280	11880	12340	11880	184040	2244435220	00	0.00	N	2	330
403	20230809	11950	11800	11980	11700	70473	836958430	00	0.00	N	2	100
404	20230808	11850	12090	12180	11700	109419	1300756560	00	0.00	N	5	-170
405	20230807	12020	12110	12110	11830	96883	1157906940	00	0.00	N	5	-100
406	20230804	12120	11820	12250	11730	124837	1506513320	00	0.00	N	2	300
407	20230803	11820	11770	11950	11650	104049	1226722570	00	0.00	N	5	-20
408	20230802	11840	12190	12230	11790	157362	1875293680	00	0.00	N	5	-350
409	20230801	12190	11840	12280	11670	197033	2374050990	00	0.00	N	2	540
410	20230731	11650	11490	11870	11360	141069	1644815180	00	0.00	N	2	170
411	20230728	11480	11160	11750	11160	148207	1708006090	00	0.00	N	2	150
412	20230727	11330	10590	11360	10590	189443	2106856740	00	0.00	N	2	710
413	20230726	10620	11020	11090	10510	250402	2674648800	00	0.00	N	5	-410
414	20230725	11030	11150	11330	10960	167776	1864752910	00	0.00	N	5	-210
415	20230724	11240	11470	11550	11160	173302	1956963170	00	0.00	N	5	-310
416	20230721	11550	11560	11690	11390	134244	1550050800	00	0.00	N	5	-120
417	20230720	11670	11520	11810	11370	106539	1237100290	00	0.00	N	2	140
418	20230719	11530	11670	11760	11480	146843	1703740260	00	0.00	N	5	-130
419	20230718	11660	11900	11970	11650	124107	1458486390	00	0.00	N	5	-240
420	20230717	11900	12060	12070	11780	120516	1434132460	00	0.00	N	5	-160
421	20230714	12060	11900	12060	11560	185250	2189645450	00	0.00	N	2	230
422	20230713	11830	11800	12140	11770	157613	1880966570	00	0.00	N	2	60
423	20230712	11770	11770	11980	11660	134600	1582963830	00	0.00	N	2	40
424	20230711	11730	11780	11920	11650	114093	1339838890	00	0.00	N	5	-30
425	20230710	11760	11710	11990	11680	108733	1287496510	00	0.00	N	5	-70
426	20230707	11830	11880	12090	11790	104377	1242368310	00	0.00	N	5	-170
427	20230706	12000	12500	12500	11950	226815	2738691220	00	0.00	N	5	-410
428	20230705	12410	12290	12610	12140	168033	2084368940	00	0.00	N	2	110
429	20230704	12300	12560	12580	12280	115571	1432625750	00	0.00	N	5	-260
430	20230703	12560	12450	12940	12350	260843	3310496140	00	0.00	N	2	210
431	20230630	12350	12090	12510	11950	158219	1942196490	00	0.00	N	2	330
432	20230629	12020	12180	12270	11930	138048	1662112040	00	0.00	N	5	-150
433	20230628	12170	12400	12520	12110	175199	2149481250	00	0.00	N	5	-180
434	20230627	12350	12510	12580	12330	119509	1484764160	00	0.00	N	5	-150
435	20230626	12500	12650	12700	12350	117277	1474487870	00	0.00	N	5	-60
436	20230623	12560	12980	12980	12530	243161	3074480690	00	0.00	N	5	-430
437	20230622	12990	12790	13310	12680	297348	3880358290	00	0.00	N	2	170
438	20230621	12820	13160	13160	12790	177901	2297034950	00	0.00	N	5	-320
439	20230620	13140	13300	13310	12970	211748	2768683020	00	0.00	N	5	-160
440	20230619	13300	13340	13340	13020	145793	1927072810	00	0.00	N	2	40
441	20230616	13260	13370	13560	13200	163076	2178484250	00	0.00	N	5	-70
442	20230615	13330	13500	13620	13190	196105	2620205760	00	0.00	N	5	-210
443	20230614	13540	13780	14020	13400	280893	3848924580	00	0.00	N	5	-150
444	20230613	13690	13900	13960	13690	215547	2966535030	00	0.00	N	5	-190
445	20230612	13880	14230	14240	13770	313400	4362031320	00	0.00	N	5	-350
446	20230609	14230	14300	14420	14160	197826	2823357260	00	0.00	N	5	-50
447	20230608	14280	14500	14500	14190	282399	4031508770	00	0.00	N	5	-250
448	20230607	14530	14850	14890	14490	237846	3482982750	00	0.00	N	5	-330
449	20230605	14860	14840	14950	14800	158187	2352646500	00	0.00	N	2	80
450	20230602	14780	14760	14900	14670	146854	2172875300	00	0.00	N	2	20
451	20230601	14760	14710	14950	14640	202787	2994905980	00	0.00	N	2	50
452	20230531	14710	14480	14730	14480	238382	3485413700	00	0.00	N	2	180
453	20230530	14530	14470	14620	14110	400178	5751329000	00	0.00	N	2	80
454	20230526	14450	14790	14830	14390	426284	6198899020	00	0.00	N	5	-280
455	20230525	14730	15240	15240	14720	394168	5878680370	00	0.00	N	5	-490
456	20230524	15220	15400	15510	15200	323574	4958624500	00	0.00	N	5	-310
457	20230523	15530	15750	15920	15490	306443	4796654190	00	0.00	N	5	-220
458	20230522	15750	15700	15980	15380	288895	4543527300	00	0.00	N	2	60
459	20230519	15690	15410	15770	15120	546484	8407928660	00	0.00	N	2	300
460	20230518	15390	15430	15600	15300	379449	5851748680	00	0.00	N	2	40
461	20230517	15350	15420	15530	15160	465405	7168686210	00	0.00	N	5	-90
462	20230516	15440	15700	16000	15370	555720	8690178000	00	0.00	N	5	-400
463	20230515	15840	16190	16270	15550	492002	7777280110	00	0.00	N	5	-350
464	20230512	16190	16570	16630	16050	443359	7181428170	00	0.00	N	5	-340
465	20230511	16530	17120	17130	16500	512864	8635890020	00	0.00	N	5	-410
466	20230510	16940	16680	17510	16680	974445	16677525660	00	0.00	N	2	270
467	20230509	16670	17500	17590	16360	944891	15853869980	00	0.00	N	5	-680
468	20230508	17350	16940	17800	16610	1471644	25619512580	00	0.00	N	2	630
469	20230504	16720	17150	17310	16280	1399709	23589987690	00	0.00	N	5	-310
470	20230503	17030	17950	18490	16910	2342664	41576350820	00	0.00	N	5	-990
471	20230502	18020	18150	18950	17340	3780244	68661716850	00	0.00	N	5	-40
472	20230428	18060	16530	20850	16400	11316965	207264292250	00	0.00	N	2	1800
473	20230427	16260	15710	16900	15540	5517487	89335572520	00	0.00	N	2	550
474	20230426	15710	14850	17750	14850	22070324	350464778540	00	0.00	N	5	-5440
475	20230425	21150	21150	21150	21150	198985	4210566750	00	0.00	N	4	-9000
476	20230424	30150	42100	42700	30150	298261	10475863950	00	0.00	N	4	-12900
477	20230421	43050	45450	45850	41050	438316	19296742300	00	0.00	N	5	-1900
478	20230420	44950	46350	47250	44900	319783	14758859150	00	0.00	N	5	-2200
479	20230419	47150	46500	47700	46500	101610	4769764150	00	0.00	N	2	200
480	20230418	46950	46950	47450	46150	87232	4079439350	00	0.00	N	2	150
481	20230417	46800	45200	47000	45100	125190	5800570900	00	0.00	N	2	1200
482	20230414	45600	45300	46050	44550	112123	5087257250	00	0.00	N	2	250
483	20230413	45350	44600	45650	44150	99541	4491753350	00	0.00	N	2	450
484	20230412	44900	44550	45300	43800	140145	6245586150	00	0.00	N	2	350
485	20230411	44550	45300	45300	44050	91961	4092144550	00	0.00	N	5	-750
486	20230410	45300	45650	45850	43950	297938	13300093500	00	0.00	N	5	-550
487	20230407	45850	45800	46850	45300	205988	9498507550	00	0.00	N	5	-200
488	20230406	46050	45600	46350	44550	155366	7019561400	00	0.00	N	2	400
489	20230405	45650	46650	47000	45600	174327	8043627750	00	0.00	N	5	-1000
490	20230404	46650	45900	47100	45750	173007	8023579700	00	0.00	N	2	500
491	20230403	46150	46000	47700	45700	144161	6685560550	00	0.00	N	2	150
492	20230331	46000	45350	46450	44750	397598	18211859100	00	0.00	N	2	650
493	20230330	45350	45350	45550	44750	150264	6772734050	00	0.00	N	3	0
494	20230329	45350	44900	45750	44350	237792	10713667000	00	0.00	N	2	450
495	20230328	44900	45200	45400	44150	147252	6597548350	00	0.00	N	5	-100
496	20230327	45000	44450	45350	44050	176583	7884341200	00	0.00	N	2	450
497	20230324	44550	44350	44550	43150	148223	6529893150	00	0.00	N	2	400
498	20230323	44150	44400	45000	43900	153494	6807394000	00	0.00	N	5	-700
499	20230322	44850	45300	45500	44200	126618	5658792750	00	0.00	N	5	-650
500	20230321	45500	45250	45800	44750	77362	3502505250	00	0.00	N	2	250
501	20230320	45250	45600	45800	44500	90269	4056850300	00	0.00	N	5	-350
502	20230317	45600	45400	46750	44950	159499	7294359400	00	0.00	N	2	200
503	20230316	45400	44500	45650	44400	101261	4566790200	00	0.00	N	2	1000
504	20230315	44400	44200	44950	43100	173728	7635388050	00	0.00	N	2	250
505	20230314	44150	43850	45300	43450	153985	6779023650	00	0.00	N	2	100
506	20230313	44050	43000	44550	42600	78983	3448429100	00	0.00	N	2	350
507	20230310	43700	44600	44600	42750	136167	5917103500	00	0.00	N	5	-800
508	20230309	44500	43000	45000	42550	197654	8733678750	00	0.00	N	2	1500
509	20230308	43000	42500	43400	41900	134193	5722142450	00	0.00	N	5	-200
510	20230307	43200	43600	43700	42300	178364	7641727750	00	0.00	N	5	-400
511	20230306	43600	43150	43900	41700	171447	7323987000	00	0.00	N	2	500
512	20230303	43100	42300	43150	41650	193141	8145044300	00	0.00	N	2	650
513	20230302	42450	43100	43500	42100	186307	7897050550	00	0.00	N	5	-650
514	20230228	43100	43400	44400	42550	310403	13399082400	00	0.00	N	3	0
515	20230227	43100	43000	44100	42300	147349	6351208950	00	0.00	N	2	400
516	20230224	42700	41850	42950	40850	195203	8159474450	00	0.00	N	2	750
517	20230223	41950	42100	42700	40750	238653	9971652900	00	0.00	N	2	150
518	20230222	41800	42350	43500	41650	192576	8178256900	00	0.00	N	5	-1150
519	20230221	42950	45400	45600	41200	618985	26370637000	00	0.00	N	5	-2450
520	20230220	45400	47400	47400	43000	184500	8317014600	00	0.00	N	5	-1500
521	20230217	46900	46150	47550	45950	95703	4496668700	00	0.00	N	2	50
522	20230216	46850	47300	47950	45900	186807	8700620950	00	0.00	N	5	-50
523	20230215	46900	49500	49500	46850	312952	14847897400	00	0.00	N	5	-2200
524	20230214	49100	48550	49900	47800	146023	7113506000	00	0.00	N	2	550
525	20230213	48550	49000	49400	47750	128880	6232788450	00	0.00	N	5	-550
526	20230210	49100	49300	49650	48200	141681	6908127750	00	0.00	N	5	-50
527	20230209	49150	50000	50700	49000	121066	6027224100	00	0.00	N	5	-650
528	20230208	49800	52000	52700	48850	407594	20517434150	00	0.00	N	5	-2000
529	20230207	51800	47900	51800	47700	356266	18001131650	00	0.00	N	2	3600
530	20230206	48200	47700	49000	46450	233580	11192216400	00	0.00	N	3	0
531	20230203	48200	49150	50800	47400	382372	18678704400	00	0.00	N	5	-600
532	20230202	48800	50500	52900	48100	708366	36008965850	00	0.00	N	5	-1000
533	20230201	49800	47000	49800	46600	330091	16080429500	00	0.00	N	2	3250
534	20230131	46550	43900	46850	43700	336083	15397050200	00	0.00	N	2	2650
535	20230130	43900	42900	44000	42900	256517	11168888950	00	0.00	N	2	1100
536	20230127	42800	41400	43100	41000	235046	10005776750	00	0.00	N	2	1350
537	20230126	41450	42000	42400	40600	215081	8922055550	00	0.00	N	5	-300
538	20230125	41750	41350	42450	41100	157455	6554238850	00	0.00	N	2	400
539	20230120	41350	40500	41850	40400	195154	8060447450	00	0.00	N	2	850
540	20230119	40500	40200	41250	39500	279711	11157580900	00	0.00	N	2	300
541	20230118	40200	41200	42650	39950	348283	14335430050	00	0.00	N	5	-950
542	20230117	41150	39950	41700	39600	184578	7573510150	00	0.00	N	2	1550
543	20230116	39600	41300	41750	39500	308700	12517479400	00	0.00	N	5	-1650
544	20230113	41250	38050	41250	37250	382493	15201618150	00	0.00	N	2	3600
545	20230112	37650	37650	38200	36800	188107	7043219850	00	0.00	N	2	100
546	20230111	37550	38300	39350	36600	255176	9702296500	00	0.00	N	5	-700
547	20230110	38250	38000	40050	37700	422425	16483116800	00	0.00	N	2	450
548	20230109	37800	37900	38300	36900	266868	10069769050	00	0.00	N	2	350
549	20230106	37450	35900	38150	35400	454651	16642353550	00	0.00	N	2	1450
550	20230105	36000	35500	36500	34600	336720	12069068300	00	0.00	N	2	800
551	20230104	35200	33400	35300	33050	375670	12916901150	00	0.00	N	2	2150
552	20230103	33050	32000	33150	32000	467495	15249267500	00	0.00	N	2	800
553	20230102	32250	29550	32250	29400	354614	11263956400	00	0.00	N	2	2450
554	20221229	29800	30600	31100	29700	434767	13264102050	00	0.00	N	5	-850
555	20221228	30650	28800	31650	28750	599796	18455251750	02	0.00	N	2	1850
556	20221227	28800	26350	29000	26300	486328	13462806500	00	0.00	N	2	2150
557	20221226	26650	26800	27150	25500	518556	13644280800	00	0.00	N	5	-150
558	20221223	26800	27650	27850	26100	494581	13254733100	00	0.00	N	5	-1050
559	20221222	27850	28200	28450	27500	188364	5256522500	00	0.00	N	5	-150
560	20221221	28000	27750	28200	27650	127841	3560901900	00	0.00	N	2	250
561	20221220	27750	28200	28500	27650	118842	3317104750	00	0.00	N	5	-450
562	20221219	28200	27850	28400	26100	304733	8388800150	00	0.00	N	2	50
563	20221216	28150	27700	28500	27650	166049	4677374100	00	0.00	N	5	-50
564	20221215	28200	27500	28800	27400	202161	5693737850	00	0.00	N	2	200
565	20221214	28000	27800	28250	27050	198593	5486762000	00	0.00	N	2	200
566	20221213	27800	26500	28050	26100	303701	8221539550	00	0.00	N	2	1050
567	20221212	26750	27050	27300	25700	332650	8775145550	00	0.00	N	5	-650
568	20221209	27400	27100	28650	26100	488293	13341438950	00	0.00	N	5	-200
569	20221208	27600	31200	31200	27050	663094	18989508400	00	0.00	N	5	-3600
570	20221207	31200	29500	31500	28700	304656	9206264650	00	0.00	N	2	1700
571	20221206	29500	31550	32400	29150	763872	23513247850	00	0.00	N	5	-2050
572	20221205	31550	28950	31750	28850	572222	17686233900	00	0.00	N	2	3000
573	20221202	28550	28550	29100	28100	236823	6764068600	00	0.00	N	2	200
574	20221201	28350	26750	28800	26750	477078	13412521300	00	0.00	N	2	1900
575	20221130	26450	25800	26550	25300	260461	6797572600	00	0.00	N	2	1100
576	20221129	25350	25400	26200	24800	200911	5101825800	00	0.00	N	5	-50
577	20221128	25400	25800	26900	25050	310666	8092199500	00	0.00	N	5	-300
578	20221125	25700	23400	25700	23400	395886	9811971250	00	0.00	N	2	2050
579	20221124	23650	23750	23950	23200	123876	2915408200	00	0.00	N	5	-50
580	20221123	23700	24400	24600	23500	231627	5541895350	00	0.00	N	5	-500
581	20221122	24200	22350	24300	22300	301802	7091160600	00	0.00	N	2	1600
582	20221121	22600	21350	22650	20750	404758	8876849200	00	0.00	N	2	950
583	20221118	21650	24400	24650	21600	711640	16142537850	00	0.00	N	5	-2250
584	20221117	23900	22400	24000	22400	432837	10139244450	00	0.00	N	2	1550
585	20221116	22350	21750	22350	20800	326334	7125717900	00	0.00	N	2	900
586	20221115	21450	20700	21550	20550	273782	5828046300	00	0.00	N	2	850
587	20221114	20600	19650	20600	19500	342002	6924960050	00	0.00	N	2	1200
588	20221111	19400	19000	19550	18700	228312	4356309250	00	0.00	N	2	600
589	20221110	18800	18050	19200	18050	285838	5342482700	00	0.00	N	2	700
590	20221109	18100	17850	18150	17600	126630	2282162100	00	0.00	N	2	250
591	20221108	17850	17900	18150	17800	78497	1405511250	00	0.00	N	5	-50
592	20221107	17900	17600	17900	17450	90827	1604427000	00	0.00	N	2	300
593	20221104	17600	17500	17650	17400	52825	925400150	00	0.00	N	2	100
594	20221103	17500	17600	17900	17400	102578	1803756050	00	0.00	N	5	-200
595	20221102	17700	17100	17800	17050	212938	3721058300	00	0.00	N	2	650
596	20221101	17050	16450	17050	16350	229716	3873603850	00	0.00	N	2	600
597	20221031	16450	16400	16550	16100	133740	2187473200	00	0.00	N	2	50
598	20221028	16400	16300	16550	16050	116543	1911190250	00	0.00	N	2	50
599	20221027	16350	16450	16500	16050	82188	1339516050	00	0.00	N	5	-150
600	20221026	16500	16450	16950	16450	170761	2849262050	00	0.00	N	2	50
601	20221025	16450	15950	16550	15950	234321	3837791700	00	0.00	N	2	500
602	20221024	15950	15750	16000	15600	107083	1697264050	00	0.00	N	2	250
603	20221021	15700	15300	15750	15150	168067	2606407450	00	0.00	N	2	300
604	20221020	15400	15250	15450	15150	69818	1069720250	00	0.00	N	2	150
605	20221019	15250	15400	15700	15200	116231	1790100600	00	0.00	N	5	-150
606	20221018	15400	15400	15450	15150	122285	1874736450	00	0.00	N	2	150
607	20221017	15250	15150	15450	14900	87637	1320513900	00	0.00	N	2	50
608	20221014	15200	15100	15250	14950	43764	663173200	00	0.00	N	2	300
609	20221013	14900	15400	15550	14850	95672	1442824050	00	0.00	N	5	-500
610	20221012	15400	15200	15600	15200	36959	568620200	00	0.00	N	3	0
611	20221011	15400	15650	15750	15200	124874	1932916150	00	0.00	N	5	-400
612	20221007	15800	15600	15950	15550	110932	1754760800	00	0.00	N	2	200
613	20221006	15600	15450	15700	15400	135426	2108937800	00	0.00	N	2	200
614	20221005	15400	15150	15550	15150	140745	2170754100	00	0.00	N	2	250
615	20221004	15150	14900	15200	14900	140521	2120944750	00	0.00	N	2	150
616	20220930	15000	14700	15000	14600	107010	1589556950	00	0.00	N	2	250
617	20220929	14750	14400	14900	14400	53755	791863750	00	0.00	N	2	350
618	20220928	14400	14650	14900	13850	216920	3117401400	00	0.00	N	5	-300
619	20220927	14700	14600	14900	14450	139190	2037144850	00	0.00	N	2	100
620	20220926	14600	15000	15150	14600	280686	4167772600	00	0.00	N	5	-600
621	20220923	15200	14950	15350	14900	226518	3442915950	00	0.00	N	2	250
622	20220922	14950	15000	15050	14700	100024	1489356050	00	0.00	N	2	50
623	20220921	14900	14800	15100	14800	92726	1383954450	00	0.00	N	3	0
624	20220920	14900	14950	15100	14750	108238	1610491050	00	0.00	N	2	100
625	20220919	14800	14450	14950	14350	119532	1761507850	00	0.00	N	2	250
626	20220916	14550	14500	14750	14350	93622	1358396700	00	0.00	N	5	-50
627	20220915	14600	14400	14700	14200	80048	1160569500	00	0.00	N	2	200
628	20220914	14400	14050	14550	13900	98834	1409439700	00	0.00	N	3	0
629	20220913	14400	14300	14700	14300	91335	1319705050	00	0.00	N	5	-50
630	20220908	14450	15200	15400	14100	335504	4914912400	00	0.00	N	5	-650
631	20220907	15100	15250	16000	15100	599253	9340479550	00	0.00	N	5	-150
632	20220906	15250	14700	15250	14500	352550	5282797700	00	0.00	N	2	750
633	20220905	14500	14100	14650	14000	230881	3321328400	00	0.00	N	2	450
634	20220902	14050	13900	14150	13800	143136	2006677250	00	0.00	N	2	200
635	20220901	13850	13800	13950	13650	102791	1420849700	00	0.00	N	2	50
636	20220831	13800	13300	13850	13250	169725	2313085450	00	0.00	N	2	400
637	20220830	13400	13250	13500	13250	66673	890737450	00	0.00	N	2	100
638	20220829	13300	13100	13500	13050	51705	684173800	00	0.00	N	5	-200
639	20220826	13500	13500	13700	13250	88143	1189454950	00	0.00	N	3	0
640	20220825	13500	13350	13550	13300	116523	1570978050	00	0.00	N	2	150
641	20220824	13350	13050	13350	13050	94478	1247796150	00	0.00	N	2	200
642	20220823	13150	13150	13450	13050	160142	2125753400	00	0.00	N	5	-100
643	20220822	13250	13150	13350	13050	98919	1305343500	00	0.00	N	2	100
644	20220819	13150	12800	13200	12700	82871	1076840750	00	0.00	N	2	350
645	20220818	12800	12650	12900	12600	112099	1425935800	00	0.00	N	3	0
646	20220817	12800	13000	13250	12750	104321	1353380300	00	0.00	N	5	-300
647	20220816	13100	13000	13350	12800	110614	1454635400	00	0.00	N	3	0
648	20220812	13100	13000	13250	12950	115177	1508135850	00	0.00	N	2	100
649	20220811	13000	12800	13200	12750	117447	1519885700	00	0.00	N	2	150
650	20220810	12850	12650	12950	12600	95319	1216357550	00	0.00	N	2	200
651	20220809	12650	12600	12700	12500	46773	588590000	00	0.00	N	2	50
652	20220808	12600	12250	12600	12250	74940	931962050	00	0.00	N	2	250
653	20220805	12350	12350	12400	12150	32136	394356550	00	0.00	N	3	0
654	20220804	12350	12050	12400	12000	62462	765109250	00	0.00	N	2	300
655	20220803	12050	11900	12150	11850	44615	535514950	00	0.00	N	2	150
656	20220802	11900	11900	12050	11700	56755	673824300	00	0.00	N	3	0
657	20220801	11900	11850	12000	11650	38696	456616700	00	0.00	N	2	150
658	20220729	11750	11650	11850	11550	28490	333027450	00	0.00	N	2	100
659	20220728	11650	11600	11700	11450	29102	336222900	00	0.00	N	2	100
660	20220727	11550	11350	11700	11200	43187	495454800	00	0.00	N	2	200
661	20220726	11350	11350	11450	11200	31577	357198450	00	0.00	N	3	0
662	20220725	11350	11050	11350	10900	37424	416144900	00	0.00	N	2	350
663	20220722	11000	11000	11100	10900	25013	274872800	00	0.00	N	2	50
664	20220721	10950	10850	11100	10800	42679	468596550	00	0.00	N	2	100
665	20220720	10850	10650	10900	10600	60025	645119200	00	0.00	N	2	300
666	20220719	10550	10350	10650	10350	34239	358832200	00	0.00	N	2	200
667	20220718	10350	10200	10550	10200	26036	271243250	00	0.00	N	2	300
668	20220715	10050	10000	10150	9900	52117	522128740	00	0.00	N	2	60
669	20220714	9990	9990	10100	9920	26645	265972720	00	0.00	N	5	-60
670	20220713	10050	10000	10100	9950	23762	237868610	00	0.00	N	3	0
671	20220712	10050	10150	10250	9930	31486	315066700	00	0.00	N	5	-250
672	20220711	10300	10450	10500	10200	11350	116975850	00	0.00	N	5	-50
673	20220708	10350	10300	10400	10250	20578	212193200	00	0.00	N	2	150
674	20220707	10200	10100	10300	10100	20194	205746150	00	0.00	N	2	100
675	20220706	10100	10250	10300	10000	37202	376143800	00	0.00	N	5	-100
676	20220705	10200	9980	10350	9980	70864	714389640	00	0.00	N	2	220
677	20220704	9980	10200	10300	9800	45523	454464770	00	0.00	N	5	-120
678	20220701	10100	10300	10450	9980	77188	787814700	00	0.00	N	5	-250
679	20220630	10350	10500	10500	10100	24741	255164700	00	0.00	N	5	-200
680	20220629	10550	10350	10550	10250	11159	116182250	00	0.00	N	2	50
681	20220628	10500	10450	10550	10300	14858	154767800	00	0.00	N	2	50
682	20220627	10450	10200	10500	10050	27797	287235000	00	0.00	N	2	300
683	20220624	10150	9900	10200	9810	37607	377508340	00	0.00	N	2	260
684	20220623	9890	10150	10200	9840	77989	775459380	00	0.00	N	5	-260
685	20220622	10150	10600	10600	10050	47239	483721400	00	0.00	N	5	-350
686	20220621	10500	10300	10550	10200	43230	448201450	00	0.00	N	2	200
687	20220620	10300	10950	10950	10150	103053	1068299800	00	0.00	N	5	-550
688	20220617	10850	10750	10850	10550	51867	556082350	00	0.00	N	5	-200
689	20220616	11050	11100	11350	10900	37736	421224500	00	0.00	N	3	0
690	20220615	11050	11150	11250	10900	41951	461775250	00	0.00	N	5	-100
691	20220614	11150	11250	11350	10950	85932	952729000	00	0.00	N	5	-250
692	20220613	11400	11750	11750	11300	98855	1131922050	00	0.00	N	5	-500
693	20220610	11900	12050	12150	11850	36636	439765750	00	0.00	N	5	-300
694	20220609	12200	12400	12400	12000	75748	921576300	00	0.00	N	5	-300
695	20220608	12500	12550	12800	12400	18275	228435850	00	0.00	N	5	-50
696	20220607	12550	12750	12750	12450	28211	354984900	00	0.00	N	5	-200
697	20220603	12750	12800	12850	12650	33012	419567800	00	0.00	N	5	-50
698	20220602	12800	12650	12850	12550	57992	739212850	00	0.00	N	2	150
699	20220531	12650	12650	12750	12450	87406	1104326050	00	0.00	N	3	0
700	20220530	12650	12700	12700	12500	41243	519301550	00	0.00	N	2	50
701	20220527	12600	12500	12750	12450	43050	540153100	00	0.00	N	2	100
702	20220526	12500	12600	12650	12400	41527	520671200	00	0.00	N	5	-50
703	20220525	12550	12500	12550	12350	27538	343234100	00	0.00	N	2	50
704	20220524	12500	12550	12600	12350	46441	579044600	00	0.00	N	5	-50
705	20220523	12550	12550	12700	12350	41760	525106450	00	0.00	N	2	50
706	20220520	12500	12600	12750	12450	47908	600423950	00	0.00	N	5	-100
707	20220519	12600	12400	12650	12300	72792	907142700	00	0.00	N	5	-100
708	20220518	12700	12900	12900	12500	70533	894642800	00	0.00	N	3	0
709	20220517	12700	12600	13050	12450	214522	2745267650	00	0.00	N	2	300
710	20220516	12400	12600	13350	12200	595645	7558700500	00	0.00	N	2	900