KissMeData/007810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	9210	9650	9690	9120	92884	864225145	00	0.00	N	5	-830
3	20250404	10040	9830	10360	9800	87835	880830780	00	0.00	N	5	-210
4	20250403	10250	10200	10340	10070	55287	564709965	00	0.00	N	5	-250
5	20250402	10500	10750	10900	10500	42465	452789885	00	0.00	N	5	-110
6	20250401	10610	10720	10920	10310	65355	693058470	00	0.00	N	2	110
7	20250331	10500	10880	11000	10470	75184	800609670	00	0.00	N	5	-660
8	20250328	11160	11770	11770	11150	117338	1323137625	00	0.00	N	5	-610
9	20250327	11770	11890	12200	11670	145283	1720171995	00	0.00	N	5	-510
10	20250326	12280	12360	12630	12000	152061	1877972045	00	0.00	N	5	-90
11	20250325	12370	13170	13370	12310	401040	5203546460	00	0.00	N	5	-350
12	20250324	12720	12770	13850	12360	1533716	20275626580	00	0.00	N	2	290
13	20250321	12430	12180	13010	12150	515273	6536631135	00	0.00	N	2	180
14	20250320	12250	12620	12650	12180	129570	1598875530	00	0.00	N	5	-270
15	20250319	12520	11620	12870	11620	384305	4814759230	00	0.00	N	2	760
16	20250318	11760	12300	12350	11580	111162	1324418840	00	0.00	N	5	-380
17	20250317	12140	12340	12400	11960	144170	1760263340	00	0.00	N	2	210
18	20250314	11930	11570	11980	11430	84140	996659675	00	0.00	N	2	370
19	20250313	11560	12050	12330	11540	138132	1629263320	00	0.00	N	5	-310
20	20250312	11870	11420	11950	11180	154265	1815601245	00	0.00	N	2	640
21	20250311	11230	10990	11360	10880	102126	1131273095	00	0.00	N	5	-250
22	20250310	11480	11900	12020	11450	157862	1832919685	00	0.00	N	5	-420
23	20250307	11900	11350	12100	11270	233073	2760503955	00	0.00	N	2	550
24	20250306	11350	11960	12140	11200	164557	1894837115	00	0.00	N	5	-590
25	20250305	11940	11990	12220	11730	116408	1382551960	00	0.00	N	5	-50
26	20250304	11990	11870	12090	11630	132714	1569239305	00	0.00	N	5	-270
27	20250228	12260	11530	12350	11350	360611	4267026170	00	0.00	N	2	410
28	20250227	11850	12890	13000	11820	272594	3319836070	00	0.00	N	5	-810
29	20250226	12660	12540	12830	12130	311793	3899839280	00	0.00	N	2	120
30	20250225	12540	13000	13100	12500	312143	3968297970	00	0.00	N	5	-710
31	20250224	13250	12570	13410	12210	331709	4265411470	00	0.00	N	2	410
32	20250221	12840	13440	13460	12670	346795	4488701880	00	0.00	N	5	-400
33	20250220	13240	13960	14080	13180	375336	5089652810	00	0.00	N	5	-760
34	20250219	14000	14050	14440	13700	813756	11463132690	00	0.00	N	2	90
35	20250218	13910	14100	14110	13700	541231	7528185980	00	0.00	N	2	10
36	20250217	13900	14360	14800	13570	2260877	31725471370	00	0.00	N	2	840
37	20250214	13060	11330	13480	10860	4345801	54409120940	00	0.00	N	2	2570
38	20250213	10490	10010	10490	10010	235440	2436155740	00	0.00	N	2	480
39	20250212	10010	10150	10220	9960	76520	769897740	00	0.00	N	5	-130
40	20250211	10140	10450	10490	10060	133095	1362895900	00	0.00	N	5	-280
41	20250210	10420	10100	10440	9750	226423	2307609190	00	0.00	N	2	280
42	20250207	10140	9530	10380	9430	375552	3765176540	00	0.00	N	2	690
43	20250206	9450	9680	9780	9240	182565	1713424110	00	0.00	N	5	-140
44	20250205	9590	9410	9640	9410	80462	766049450	00	0.00	N	2	190
45	20250204	9400	9250	9510	9220	107454	1007390500	00	0.00	N	2	180
46	20250203	9220	10000	10000	9130	176708	1648891140	00	0.00	N	5	-1010
47	20250131	10230	10260	10390	9910	152600	1542584320	00	0.00	N	2	40
48	20250124	10190	9600	10440	9600	224721	2282871950	00	0.00	N	2	610
49	20250123	9580	10140	10140	9580	85143	832419460	00	0.00	N	5	-500
50	20250122	10080	10240	10240	9820	76277	761646120	00	0.00	N	2	20
51	20250121	10060	9750	10250	9730	151690	1520408490	00	0.00	N	2	290
52	20250120	9770	9440	9830	9360	107773	1040103940	00	0.00	N	2	350
53	20250117	9420	9350	9470	9230	50947	476185180	00	0.00	N	2	20
54	20250116	9400	9410	9640	9380	70845	673498380	00	0.00	N	2	190
55	20250115	9210	9400	9550	9210	59198	551781020	00	0.00	N	5	-190
56	20250114	9400	9210	9410	9200	31443	292522750	00	0.00	N	2	220
57	20250113	9180	9530	9570	9120	94330	875842770	00	0.00	N	5	-440
58	20250110	9620	9700	9850	9560	60961	589689240	00	0.00	N	5	-70
59	20250109	9690	9820	9860	9650	54504	529432910	00	0.00	N	5	-190
60	20250108	9880	9400	9910	9400	78870	767415790	00	0.00	N	2	360
61	20250107	9520	9840	9960	9490	134422	1295826480	00	0.00	N	5	-320
62	20250106	9840	9560	9930	9560	137698	1352578080	00	0.00	N	2	310
63	20250103	9530	9240	9580	9180	106433	1008973150	00	0.00	N	2	290
64	20250102	9240	9120	9480	9000	138684	1274474500	00	0.00	N	2	120
65	20241230	9120	9050	9200	9000	55480	505205600	00	0.00	N	5	-60
66	20241227	9180	9090	9440	9020	109353	1005010840	02	0.00	N	5	-30
67	20241226	9210	9630	9760	9210	101492	951706530	00	0.00	N	5	-420
68	20241224	9630	9830	10100	9630	166875	1629048170	00	0.00	N	5	-40
69	20241223	9670	9160	11000	9160	1580843	15977332710	00	0.00	N	2	560
70	20241220	9110	9250	9370	8990	59707	540544490	00	0.00	N	5	-210
71	20241219	9320	9160	9440	9120	43679	405731130	00	0.00	N	5	-110
72	20241218	9430	9410	9590	9250	93725	877639510	00	0.00	N	5	-190
73	20241217	9620	9260	9880	9010	280694	2660204310	00	0.00	N	2	470
74	20241216	9150	9260	9640	9100	103708	966045260	00	0.00	N	2	30
75	20241213	9120	8880	9260	8820	131784	1201804150	00	0.00	N	2	280
76	20241212	8840	8690	8860	8570	71068	620659450	00	0.00	N	2	170
77	20241211	8670	8170	8730	8170	83990	724001490	00	0.00	N	2	340
78	20241210	8330	7740	8340	7740	72326	590205960	00	0.00	N	2	500
79	20241209	7830	7910	8120	7750	118705	937455120	00	0.00	N	5	-300
80	20241206	8130	8300	8360	7810	115412	934344450	00	0.00	N	5	-180
81	20241205	8310	8400	8490	8250	65830	551061750	00	0.00	N	5	-40
82	20241204	8350	8200	8510	8150	87930	728400370	00	0.00	N	5	-50
83	20241203	8400	8090	8450	8090	71501	594869660	00	0.00	N	2	210
84	20241202	8190	7960	8670	7910	233653	1928057420	00	0.00	N	2	200
85	20241129	7990	8130	8180	7860	76921	609308980	00	0.00	N	5	-140
86	20241128	8130	8080	8240	8050	41721	337679430	00	0.00	N	3	0
87	20241127	8130	8350	8350	8070	51418	420497680	00	0.00	N	5	-260
88	20241126	8390	8340	8390	8210	33729	280368120	00	0.00	N	2	50
89	20241125	8340	8100	8340	8100	61131	505646650	00	0.00	N	2	260
90	20241122	8080	8090	8340	8030	49820	406773360	00	0.00	N	3	0
91	20241121	8080	8120	8180	8010	51166	414516250	00	0.00	N	5	-80
92	20241120	8160	8160	8230	8070	17801	144987230	00	0.00	N	3	0
93	20241119	8160	8190	8270	8130	37655	308366720	00	0.00	N	5	-80
94	20241118	8240	8030	8430	8030	71964	594383670	00	0.00	N	2	70
95	20241115	8170	8080	8250	7950	92838	752700570	00	0.00	N	2	80
96	20241114	8090	8280	8470	8020	115703	953019300	00	0.00	N	5	-180
97	20241113	8270	8470	8590	8210	131409	1098255410	00	0.00	N	5	-320
98	20241112	8590	9070	9200	8590	192048	1682169460	00	0.00	N	5	-610
99	20241111	9200	9850	9890	9100	161622	1510804330	00	0.00	N	5	-690
100	20241108	9890	9820	10090	9820	47335	469957660	00	0.00	N	2	40
101	20241107	9850	9970	10010	9780	57420	567332430	00	0.00	N	5	-130
102	20241106	9980	10220	10270	9950	66349	670807340	00	0.00	N	5	-140
103	20241105	10120	9920	10140	9910	51438	516853150	00	0.00	N	2	150
104	20241104	9970	9840	10050	9810	48253	480118200	00	0.00	N	2	160
105	20241101	9810	9920	10010	9810	84603	835919970	00	0.00	N	5	-310
106	20241031	10120	9810	10230	9750	130114	1305517760	00	0.00	N	2	240
107	20241030	9880	10070	10140	9870	153807	1533096290	00	0.00	N	5	-180
108	20241029	10060	10300	10320	9970	131809	1322344290	00	0.00	N	5	-270
109	20241028	10330	10060	10360	10060	42657	437040240	00	0.00	N	2	250
110	20241025	10080	10380	10760	10000	153035	1588460330	00	0.00	N	5	-390
111	20241024	10470	10280	10680	10120	87487	914074180	00	0.00	N	2	40
112	20241023	10430	10200	10450	10020	59257	607152060	00	0.00	N	2	230
113	20241022	10200	10410	10580	10200	59742	619629940	00	0.00	N	5	-380
114	20241021	10580	10480	10640	10110	78214	820094820	00	0.00	N	2	240
115	20241018	10340	10400	10500	10170	62343	641819740	00	0.00	N	5	-50
116	20241017	10390	10580	10580	10300	51001	528574690	00	0.00	N	5	-50
117	20241016	10440	10630	10630	10350	112382	1174201690	00	0.00	N	5	-340
118	20241015	10780	10940	11000	10720	54092	586048320	00	0.00	N	5	-30
119	20241014	10810	10610	10890	10500	72281	776287670	00	0.00	N	2	200
120	20241011	10610	10720	10890	10600	60295	647872080	00	0.00	N	5	-90
121	20241010	10700	10830	11010	10640	59566	641664840	00	0.00	N	5	-80
122	20241008	10780	11170	11300	10770	96472	1055409670	00	0.00	N	5	-450
123	20241007	11230	10890	11270	10640	152423	1676940570	00	0.00	N	2	600
124	20241004	10630	10600	10770	10320	70157	746859690	00	0.00	N	2	20
125	20241002	10610	10610	10790	10460	62835	667702800	00	0.00	N	5	-270
126	20240930	10880	11320	11320	10880	104385	1150926860	00	0.00	N	5	-490
127	20240927	11370	11450	11500	11330	89019	1013985210	00	0.00	N	5	-130
128	20240926	11500	11420	11620	11350	243655	2797995930	00	0.00	N	2	390
129	20240925	11110	11370	11500	11110	141681	1602218660	00	0.00	N	5	-250
130	20240924	11360	11350	11520	11210	146136	1657008540	00	0.00	N	5	-40
131	20240923	11400	12000	12170	11400	264129	3076431020	00	0.00	N	5	-730
132	20240920	12130	12400	13630	12130	1891445	24392924160	00	0.00	N	2	170
133	20240919	11960	11590	12590	11300	1263912	15196674150	00	0.00	N	2	760
134	20240913	11200	11430	12780	11060	2057486	24627177680	00	0.00	N	2	500
135	20240912	10700	10170	10850	10150	106962	1139832160	00	0.00	N	2	650
136	20240911	10050	10220	10350	10050	39514	401767240	00	0.00	N	5	-170
137	20240910	10220	10210	10300	10000	87906	892915880	00	0.00	N	2	10
138	20240909	10210	9960	10280	9900	55326	558666630	00	0.00	N	2	10
139	20240906	10200	10400	10540	10070	79979	816820700	00	0.00	N	5	-280
140	20240905	10480	10530	10850	10210	98296	1031251730	00	0.00	N	5	-50
141	20240904	10530	10330	10900	10330	89857	948861700	00	0.00	N	5	-580
142	20240903	11110	11040	11470	11030	50210	562075760	00	0.00	N	2	10
143	20240902	11100	11220	11310	11090	35930	400678150	00	0.00	N	5	-120
144	20240830	11220	11050	11250	10850	35666	396453390	00	0.00	N	2	220
145	20240829	11000	10980	11110	10840	53261	584197810	00	0.00	N	5	-190
146	20240828	11190	11210	11330	10940	38622	427406790	00	0.00	N	5	-20
147	20240827	11210	11020	11230	10880	47994	532353510	00	0.00	N	2	190
148	20240826	11020	11410	11530	11010	62276	692984050	00	0.00	N	5	-380
149	20240823	11400	11500	11620	11290	59626	677442660	00	0.00	N	5	-220
150	20240822	11620	11800	11840	11530	43222	501837210	00	0.00	N	5	-40
151	20240821	11660	11890	11960	11570	49864	582631500	00	0.00	N	5	-270
152	20240820	11930	11700	12000	11700	59080	703079530	00	0.00	N	2	310
153	20240819	11620	11810	11840	11550	46382	540741490	00	0.00	N	5	-180
154	20240816	11800	12100	12100	11740	106970	1267126430	00	0.00	N	2	40
155	20240814	11760	11740	11970	11740	71259	841334020	00	0.00	N	2	130
156	20240813	11630	11800	11800	11400	69742	805859630	00	0.00	N	5	-60
157	20240812	11690	11500	11970	11500	99658	1168237580	00	0.00	N	2	90
158	20240809	11600	11120	11610	11120	119410	1359033730	00	0.00	N	2	740
159	20240808	10860	10800	11080	10680	80366	875457520	00	0.00	N	5	-150
160	20240807	11010	11150	11350	10860	124066	1382583800	00	0.00	N	5	-160
161	20240806	11170	10140	11240	10140	325721	3525910420	00	0.00	N	2	1030
162	20240805	10140	11900	11960	10010	363352	3976665940	00	0.00	N	5	-2100
163	20240802	12240	12600	12600	12020	157452	1924718440	00	0.00	N	5	-670
164	20240801	12910	13010	13140	12830	60436	784475280	00	0.00	N	2	160
165	20240731	12750	12290	12800	12190	85782	1067331180	00	0.00	N	2	430
166	20240730	12320	12830	12920	12290	149293	1864411950	00	0.00	N	5	-510
167	20240729	12830	12940	13020	12790	80884	1042299630	00	0.00	N	2	10
168	20240726	12820	13020	13060	12810	105466	1359141590	00	0.00	N	5	-160
169	20240725	12980	13370	13470	12850	289523	3804825270	00	0.00	N	5	-730
170	20240724	13710	13520	14060	13500	109914	1513758860	00	0.00	N	2	20
171	20240723	13690	14050	14180	13660	152692	2102742030	00	0.00	N	5	-220
172	20240722	13910	14680	14760	13850	225008	3172141860	00	0.00	N	5	-820
173	20240719	14730	14910	15180	14610	103004	1524638290	00	0.00	N	5	-160
174	20240718	14890	14550	15060	14350	195846	2860779340	00	0.00	N	5	-40
175	20240717	14930	15690	15870	14930	163667	2502761930	00	0.00	N	5	-770
176	20240716	15700	15750	15830	15430	85595	1334997210	00	0.00	N	2	10
177	20240715	15690	15540	15710	15380	63502	985997120	00	0.00	N	2	200
178	20240712	15490	15840	15880	15470	101552	1581944290	00	0.00	N	5	-400
179	20240711	15890	16290	16400	15890	132069	2123590880	00	0.00	N	5	-320
180	20240710	16210	16380	16540	16100	111195	1813701200	00	0.00	N	5	-120
181	20240709	16330	16440	16490	16230	147646	2413981980	00	0.00	N	2	30
182	20240708	16300	16240	16380	15960	159185	2571782780	00	0.00	N	2	70
183	20240705	16230	16470	16570	16160	259961	4245882560	00	0.00	N	5	-20
184	20240704	16250	16000	16730	15730	833380	13584162490	00	0.00	N	2	760
185	20240703	15490	15930	15990	15460	199323	3124597310	00	0.00	N	5	-430
186	20240702	15920	16030	16180	15710	323467	5152521030	00	0.00	N	5	-110
187	20240701	16030	15300	16780	15290	1451272	23449424670	00	0.00	N	2	960
188	20240628	15070	14910	15110	14800	78006	1168974710	00	0.00	N	2	280
189	20240627	14790	14850	14900	14650	42301	624564180	00	0.00	N	5	-40
190	20240626	14830	14690	14900	14490	73448	1082775910	00	0.00	N	2	260
191	20240625	14570	14250	14570	14120	77539	1113713590	00	0.00	N	2	250
192	20240624	14320	14850	14850	14270	116204	1680645790	00	0.00	N	5	-420
193	20240621	14740	14930	15100	14740	143511	2127843540	00	0.00	N	5	-320
194	20240620	15060	15200	15200	15000	68694	1034664950	00	0.00	N	5	-10
195	20240619	15070	15210	15350	15050	78514	1190278700	00	0.00	N	5	-20
196	20240618	15090	15270	15390	15030	85312	1293113720	00	0.00	N	5	-40
197	20240617	15130	15390	15440	15130	61721	940412690	00	0.00	N	5	-270
198	20240614	15400	16020	16020	15300	183508	2848356460	00	0.00	N	5	-540
199	20240613	15940	15450	16090	15390	396173	6242948930	00	0.00	N	2	820
200	20240612	15120	15090	15560	15030	137941	2112384580	00	0.00	N	2	240
201	20240611	14880	15100	15190	14870	106931	1600903160	00	0.00	N	5	-230
202	20240610	15110	15230	15230	15060	56102	847946790	00	0.00	N	3	0
203	20240607	15110	15300	15530	15100	114199	1740875800	00	0.00	N	5	-140
204	20240605	15250	15510	15730	15220	110673	1702133870	00	0.00	N	5	-20
205	20240604	15270	15530	15600	15220	83122	1275808590	00	0.00	N	5	-260
206	20240603	15530	15350	15590	15210	85534	1319078510	00	0.00	N	2	210
207	20240531	15320	15400	15600	15290	87498	1349223930	00	0.00	N	5	-80
208	20240530	15400	15500	15680	15330	85611	1325018340	00	0.00	N	5	-220
209	20240529	15620	15430	16220	15390	262635	4163053670	00	0.00	N	2	390
210	20240528	15230	15200	15410	15200	66369	1014007590	00	0.00	N	2	30
211	20240527	15200	15330	15530	14810	186849	2806407090	00	0.00	N	5	-50
212	20240524	15250	16000	16000	15220	208604	3240632850	00	0.00	N	5	-790
213	20240523	16040	16000	16280	15850	98699	1587762690	00	0.00	N	2	40
214	20240522	16000	16190	16210	15980	67304	1079815910	00	0.00	N	5	-150
215	20240521	16150	15890	16240	15890	114445	1841968460	00	0.00	N	2	280
216	20240520	15870	15970	16140	15850	91899	1463900290	00	0.00	N	5	-230
217	20240517	16100	16580	16700	16100	169708	2756492930	00	0.00	N	5	-650
218	20240516	16750	16810	17050	16610	220281	3708204050	00	0.00	N	2	340
219	20240514	16410	16120	16460	16090	92086	1506526970	00	0.00	N	2	290
220	20240513	16120	16230	16450	16050	75529	1218381500	00	0.00	N	5	-250
221	20240510	16370	16430	16600	16070	108015	1758209000	00	0.00	N	5	-60
222	20240509	16430	16620	16650	16350	101228	1670557430	00	0.00	N	5	-190
223	20240508	16620	16730	16790	16480	84597	1404840110	00	0.00	N	5	-160
224	20240507	16780	16780	16880	16480	170518	2843214330	00	0.00	N	2	290
225	20240503	16490	16400	16790	16230	275122	4539090480	00	0.00	N	2	360
226	20240502	16130	15900	16180	15870	72936	1166621120	00	0.00	N	2	80
227	20240430	16050	16120	16300	15930	73448	1180992570	00	0.00	N	5	-100
228	20240429	16150	16000	16180	15850	117078	1876690910	00	0.00	N	2	420
229	20240426	15730	16010	16060	15650	67417	1062489360	00	0.00	N	3	0
230	20240425	15730	15670	16030	15540	59796	943499550	00	0.00	N	5	-150
231	20240424	15880	15680	15910	15640	108279	1712212080	00	0.00	N	2	470
232	20240423	15410	15570	15760	15370	71980	1114824410	00	0.00	N	5	-60
233	20240422	15470	15750	15850	15340	153812	2386193880	00	0.00	N	5	-390
234	20240419	15860	16400	16430	15480	176871	2800564060	00	0.00	N	5	-580
235	20240418	16440	16090	16450	15980	91731	1495472680	00	0.00	N	2	340
236	20240417	16100	15820	16360	15820	108986	1756504090	00	0.00	N	2	270
237	20240416	15830	16280	16520	15750	205985	3290974600	00	0.00	N	5	-760
238	20240415	16590	16050	16610	16040	138771	2260525780	00	0.00	N	2	90
239	20240412	16500	17000	17030	16500	187645	3136912240	00	0.00	N	5	-200
240	20240411	16700	16450	16830	16250	139201	2312064050	00	0.00	N	5	-60
241	20240409	16760	17300	17480	16650	249560	4240060910	00	0.00	N	5	-610
242	20240408	17370	18440	18530	17330	300174	5325687420	00	0.00	N	5	-800
243	20240405	18170	18290	18380	17930	211270	3823371610	00	0.00	N	5	-420
244	20240404	18590	17840	18660	17840	281957	5185020700	00	0.00	N	2	870
245	20240403	17720	18290	18290	17710	228743	4080795490	00	0.00	N	5	-660
246	20240402	18380	18610	18990	18250	462517	8637002230	00	0.00	N	5	-130
247	20240401	18510	18390	18950	18350	507036	9471090330	00	0.00	N	2	340
248	20240329	18170	18170	18470	17900	261527	4745017500	00	0.00	N	2	70
249	20240328	18100	17860	18270	17680	241807	4370767480	00	0.00	N	2	240
250	20240327	17860	17930	18020	17600	166902	2968184320	00	0.00	N	5	-70
251	20240326	17930	17820	18220	17780	187325	3373093700	00	0.00	N	2	250
252	20240325	17680	18100	18140	17630	221815	3949623260	00	0.00	N	5	-420
253	20240322	18100	18940	19080	18100	360134	6608249210	00	0.00	N	5	-660
254	20240321	18760	19130	19130	18700	299098	5632714640	00	0.00	N	5	-10
255	20240320	18770	18340	19000	18250	334470	6251012150	00	0.00	N	2	460
256	20240319	18310	18570	18570	18230	124385	2280882500	00	0.00	N	5	-390
257	20240318	18700	18500	18820	18400	164279	3057677910	00	0.00	N	2	460
258	20240315	18240	17910	18400	17830	180383	3280334330	00	0.00	N	2	180
259	20240314	18060	18500	18530	18050	199294	3617311380	00	0.00	N	5	-390
260	20240313	18450	19130	19440	18390	364678	6884586200	00	0.00	N	5	-430
261	20240312	18880	18140	18930	18100	284808	5271864110	00	0.00	N	2	650
262	20240311	18230	18770	18770	18090	449715	8234886340	00	0.00	N	5	-700
263	20240308	18930	20100	20500	18100	825748	16276005810	00	0.00	N	5	-820
264	20240307	19750	20900	21000	19750	875872	17867855460	00	0.00	N	5	-450
265	20240306	20200	19740	20500	19420	527948	10572071130	00	0.00	N	2	200
266	20240305	20000	20150	20450	19750	398002	7983934000	00	0.00	N	5	-150
267	20240304	20150	19410	20200	19200	494629	9751379890	00	0.00	N	2	1250
268	20240229	18900	19130	19270	18610	273483	5167793850	00	0.00	N	5	-400
269	20240228	19300	19000	19420	19000	238841	4594174740	00	0.00	N	2	220
270	20240227	19080	19640	19830	19050	330289	6368456510	00	0.00	N	5	-560
271	20240226	19640	19850	20450	19420	354331	7029041690	00	0.00	N	5	-410
272	20240223	20050	20400	20800	19940	680784	13817783710	00	0.00	N	5	-100
273	20240222	20150	19790	20700	19500	957886	19311750800	00	0.00	N	2	840
274	20240221	19310	19450	19880	19100	468960	9126576730	00	0.00	N	5	-490
275	20240220	19800	20550	20600	19640	608860	12128414780	00	0.00	N	5	-600
276	20240219	20400	20850	20950	20150	774187	15932026800	00	0.00	N	3	0
277	20240216	20400	20350	21050	20050	840905	17194444100	00	0.00	N	5	-300
278	20240215	20700	19940	22250	19940	3994472	83450342210	00	0.00	N	2	980
279	20240214	19720	18710	20500	18600	1930660	38086118050	00	0.00	N	2	420
280	20240213	19300	17260	20850	17260	4343959	84465168200	00	0.00	N	2	2300
281	20240208	17000	16670	17250	16660	423908	7212977260	00	0.00	N	2	480
282	20240207	16520	16900	16900	16500	280351	4653030850	00	0.00	N	5	-380
283	20240206	16900	16930	17180	16400	361928	6081249230	00	0.00	N	5	-10
284	20240205	16910	17490	17550	16810	281441	4800908150	00	0.00	N	5	-510
285	20240202	17420	17090	17980	17090	437834	7676872600	00	0.00	N	2	380
286	20240201	17040	17620	17800	16760	631171	10814529670	00	0.00	N	5	-890
287	20240131	17930	19200	19440	17930	694114	12839313230	00	0.00	N	5	-1290
288	20240130	19220	19960	20000	18780	1004786	19358920880	00	0.00	N	5	-780
289	20240129	20000	18900	21500	18900	5131670	105459884670	00	0.00	N	2	1400
290	20240126	18600	19100	19170	18600	340489	6406950800	00	0.00	N	5	-620
291	20240125	19220	20000	20150	19110	645003	12567102270	00	0.00	N	5	-690
292	20240124	19910	19620	21750	19620	3497038	72706675400	00	0.00	N	2	320
293	20240123	19590	20450	20600	19500	612906	12184134770	00	0.00	N	5	-260
294	20240122	19850	19940	20250	19370	976539	19343484780	00	0.00	N	2	520
295	20240119	19330	18950	19670	18650	913920	17655561020	00	0.00	N	2	1010
296	20240118	18320	18140	18340	17850	358356	6487583040	00	0.00	N	2	180
297	20240117	18140	18810	19100	18000	321412	5898195940	00	0.00	N	5	-290
298	20240116	18430	18680	19150	18400	304176	5678046410	00	0.00	N	5	-240
299	20240115	18670	18600	19100	18400	241709	4525133850	00	0.00	N	5	-60
300	20240112	18730	18620	19130	18480	293739	5498475450	00	0.00	N	5	-140
301	20240111	18870	19200	19200	18810	263233	4986733130	00	0.00	N	5	-250
302	20240110	19120	19930	19960	18800	468601	8965023510	00	0.00	N	5	-700
303	20240109	19820	20700	20700	19740	565115	11380975900	00	0.00	N	5	-330
304	20240108	20150	20450	20550	19970	294078	5919959630	00	0.00	N	5	-250
305	20240105	20400	20250	20500	19930	460699	9315775920	00	0.00	N	2	300
306	20240104	20100	20700	21150	19660	888832	18115009690	00	0.00	N	5	-600
307	20240103	20700	20950	21050	20350	679877	14014318500	00	0.00	N	5	-850
308	20240102	21550	19940	21550	19810	1490551	31123057330	00	0.00	N	2	1560
309	20231228	19990	20100	20150	19640	551254	10921295720	00	0.00	N	5	-110
310	20231227	20100	20000	20200	19670	767975	15321240940	02	0.00	N	2	100
311	20231226	20000	20150	20700	19840	711644	14339956880	00	0.00	N	5	-500
312	20231222	20500	22100	22450	20450	3416882	73469891950	00	0.00	N	5	-50
313	20231221	20550	20500	20800	19930	1409170	28920348480	00	0.00	N	5	-550
314	20231220	21100	21200	21850	20400	1598033	33699159750	00	0.00	N	3	0
315	20231219	21100	21100	22150	20800	3198803	68621575150	00	0.00	N	5	-450
316	20231218	21550	20800	22550	20300	10967239	236118659450	00	0.00	N	2	1640
317	20231215	19910	20700	20700	19190	2899224	57680572480	00	0.00	N	5	-490
318	20231214	20400	20450	22550	19740	12054504	252511671210	00	0.00	N	2	750
319	20231213	19650	16600	21100	16600	12653918	244498614560	00	0.00	N	2	3210
320	20231212	16440	16540	16800	16370	163510	2708098550	00	0.00	N	2	140
321	20231211	16300	16240	16350	16000	105050	1701657660	00	0.00	N	2	150
322	20231208	16150	15950	16180	15860	149276	2396909680	00	0.00	N	2	400
323	20231207	15750	15820	15900	15610	55845	878722070	00	0.00	N	5	-210
324	20231206	15960	15840	16080	15840	88607	1412879340	00	0.00	N	2	160
325	20231205	15800	16180	16240	15670	151461	2409150120	00	0.00	N	5	-450
326	20231204	16250	16770	16790	16220	167566	2754762520	00	0.00	N	5	-520
327	20231201	16770	16670	16770	16350	155774	2580225240	00	0.00	N	2	100
328	20231130	16670	16830	17010	16650	186232	3128184070	00	0.00	N	5	-160
329	20231129	16830	16830	17070	16520	414156	6987013050	00	0.00	N	3	0
330	20231128	16830	16500	16900	16100	396567	6599168950	00	0.00	N	2	450
331	20231127	16380	15480	16640	15300	480373	7773759760	00	0.00	N	2	890
332	20231124	15490	15550	15650	15360	80370	1243333000	00	0.00	N	5	-10
333	20231123	15500	16040	16100	15420	144011	2260345050	00	0.00	N	5	-470
334	20231122	15970	15200	16280	15150	222510	3509158020	00	0.00	N	2	420
335	20231121	15550	15560	15770	15400	143898	2246122170	00	0.00	N	2	180
336	20231120	15370	15020	15670	15020	120484	1852486480	00	0.00	N	2	320
337	20231117	15050	15100	15420	15030	154443	2350246860	00	0.00	N	5	-20
338	20231116	15070	14830	15130	14680	67482	1007827830	00	0.00	N	2	210
339	20231115	14860	14840	15090	14730	109955	1640048960	00	0.00	N	2	360
340	20231114	14500	14070	14570	14070	49032	704350260	00	0.00	N	2	440
341	20231113	14060	14650	14750	14060	101162	1450007300	00	0.00	N	5	-460
342	20231110	14520	14300	14610	14250	53494	772763870	00	0.00	N	5	-20
343	20231109	14540	14520	14800	14420	49562	720975780	00	0.00	N	5	-110
344	20231108	14650	15000	15090	14460	71570	1056625180	00	0.00	N	5	-180
345	20231107	14830	14880	15240	14610	99796	1488339460	00	0.00	N	5	-110
346	20231106	14940	14920	15000	14200	150842	2228620490	00	0.00	N	2	360
347	20231103	14580	14690	14790	14520	71133	1041810910	00	0.00	N	2	40
348	20231102	14540	14100	14650	14100	116479	1684025770	00	0.00	N	2	840
349	20231101	13700	13620	13950	13620	50000	686281370	00	0.00	N	2	150
350	20231031	13550	14330	14460	13500	105387	1454743000	00	0.00	N	5	-600
351	20231030	14150	13910	14180	13870	51129	717435620	00	0.00	N	2	130
352	20231027	14020	14350	14390	13960	71642	1012914710	00	0.00	N	5	-90
353	20231026	14110	14740	14740	14030	112294	1608471680	00	0.00	N	5	-750
354	20231025	14860	15050	15450	14570	100218	1509021190	00	0.00	N	5	-70
355	20231024	14930	14350	14950	14150	107756	1571090410	00	0.00	N	2	640
356	20231023	14290	14500	14780	14250	97404	1409910380	00	0.00	N	5	-390
357	20231020	14680	15210	15360	14420	193035	2837996950	00	0.00	N	5	-680
358	20231019	15360	15700	15940	15280	131396	2043459390	00	0.00	N	5	-790
359	20231018	16150	16170	16450	15940	148528	2409918830	00	0.00	N	5	-170
360	20231017	16320	15460	16440	15330	335187	5389821280	00	0.00	N	2	900
361	20231016	15420	15780	15850	15090	207702	3210152260	00	0.00	N	5	-440
362	20231013	15860	14400	16080	14400	580887	9070254650	00	0.00	N	2	1360
363	20231012	14500	14390	14670	14350	47601	690541900	00	0.00	N	2	300
364	20231011	14200	14110	14440	14110	52875	755541270	00	0.00	N	2	390
365	20231010	13810	13980	14460	13710	101971	1438669330	00	0.00	N	5	-130
366	20231006	13940	14000	14250	13780	87381	1219481770	00	0.00	N	5	-160
367	20231005	14100	14290	14510	14030	57667	823112530	00	0.00	N	5	-30
368	20231004	14130	14690	14690	14120	65620	937347930	00	0.00	N	5	-590
369	20230927	14720	14240	14740	14140	62727	902285790	00	0.00	N	2	300
370	20230926	14420	14920	14990	14420	89644	1306722210	00	0.00	N	5	-480
371	20230925	14900	14960	15100	14860	52926	789747340	00	0.00	N	5	-160
372	20230922	15060	14810	15160	14740	72219	1083362490	00	0.00	N	2	50
373	20230921	15010	15500	15590	15010	136657	2075563960	00	0.00	N	5	-650
374	20230920	15660	15670	15850	15600	43716	684370100	00	0.00	N	5	-10
375	20230919	15670	15630	16200	15630	87370	1386753580	00	0.00	N	2	50
376	20230918	15620	15800	16010	15600	89927	1414066680	00	0.00	N	5	-410
377	20230915	16030	16080	16200	15940	57149	918669680	00	0.00	N	5	-50
378	20230914	16080	15720	16180	15660	96374	1540993810	00	0.00	N	2	460
379	20230913	15620	15790	16050	15600	88632	1396697990	00	0.00	N	5	-130
380	20230912	15750	15930	15950	15710	82170	1299487280	00	0.00	N	5	-30
381	20230911	15780	15890	15890	15620	103804	1630000500	00	0.00	N	5	-110
382	20230908	15890	16450	16450	15760	147725	2356548870	00	0.00	N	5	-480
383	20230907	16370	16350	16580	16200	116850	1910347580	00	0.00	N	5	-130
384	20230906	16500	16900	17050	16450	128133	2127478820	00	0.00	N	5	-400
385	20230905	16900	17030	17260	16770	122344	2072653650	00	0.00	N	5	-130
386	20230904	17030	17430	17430	16860	159505	2720294480	00	0.00	N	5	-130
387	20230901	17160	16700	17330	16590	306418	5237663740	00	0.00	N	2	470
388	20230831	16690	16870	16870	16530	99463	1653152430	00	0.00	N	5	-80
389	20230830	16770	16390	16860	16390	223420	3723867380	00	0.00	N	2	620
390	20230829	16150	16040	16270	16030	94987	1530245510	00	0.00	N	2	210
391	20230828	15940	16090	16090	15900	78853	1259030090	00	0.00	N	5	-20
392	20230825	15960	16200	16560	15910	174282	2814584530	00	0.00	N	5	-540
393	20230824	16500	16260	16860	16150	386853	6407321650	00	0.00	N	2	670
394	20230823	15830	15900	16070	15690	112983	1789624590	00	0.00	N	5	-70
395	20230822	15900	16300	16630	15850	187593	3037120980	00	0.00	N	5	-200
396	20230821	16100	16440	16630	15990	158456	2574620040	00	0.00	N	5	-160
397	20230818	16260	15480	16460	15380	220869	3562492110	00	0.00	N	2	360
398	20230817	15900	15330	15990	15170	209230	3266028250	00	0.00	N	2	170
399	20230816	15730	16020	16250	15000	192982	3050861940	00	0.00	N	5	-310
400	20230814	16040	16310	16320	15900	186536	2995569170	00	0.00	N	5	-390
401	20230811	16430	16270	16790	16270	184630	3049509150	00	0.00	N	2	80
402	20230810	16350	16680	16680	16200	289085	4721404570	00	0.00	N	5	-510
403	20230809	16860	17060	17200	16650	181688	3073380050	00	0.00	N	5	-190
404	20230808	17050	17440	17630	16930	238733	4106382880	00	0.00	N	5	-290
405	20230807	17340	17440	17700	17060	233805	4064649060	00	0.00	N	5	-200
406	20230804	17540	17540	17900	17350	260287	4580254680	00	0.00	N	2	50
407	20230803	17490	17880	18100	17100	371598	6508331840	00	0.00	N	5	-370
408	20230802	17860	18700	19070	17820	506132	9311285390	00	0.00	N	5	-1230
409	20230801	19090	18360	19100	18270	537666	10084409170	00	0.00	N	2	820
410	20230731	18270	19120	19340	18160	590832	11071072520	00	0.00	N	5	-240
411	20230728	18510	18670	18760	18100	319593	5866553390	00	0.00	N	2	100
412	20230727	18410	17700	18570	17690	595998	10844024750	00	0.00	N	2	690
413	20230726	17720	18700	19040	17630	786682	14236627760	00	0.00	N	5	-890
414	20230725	18610	19510	19850	18530	656024	12564306510	00	0.00	N	5	-600
415	20230724	19210	18990	19430	18370	610240	11533959890	00	0.00	N	2	220
416	20230721	18990	18800	19090	18390	406080	7614343760	00	0.00	N	5	-250
417	20230720	19240	18970	19550	18840	593836	11389506650	00	0.00	N	2	160
418	20230719	19080	20000	20250	18830	1089431	21065295140	00	0.00	N	5	-820
419	20230718	19900	20700	20800	19700	1169642	23416413310	00	0.00	N	5	-750
420	20230717	20650	21250	22150	20300	3818459	80886685600	00	0.00	N	2	450
421	20230714	20200	17350	21000	17350	6877750	137222815160	00	0.00	N	2	3020
422	20230713	17180	17040	17480	16880	353141	6062494880	00	0.00	N	2	430
423	20230712	16750	16220	16800	16170	191409	3148883770	00	0.00	N	2	530
424	20230711	16220	16370	16490	16020	162308	2629236640	00	0.00	N	2	100
425	20230710	16120	16330	16390	15990	146178	2364608210	00	0.00	N	5	-290
426	20230707	16410	16730	16750	16010	341928	5556558470	00	0.00	N	5	-390
427	20230706	16800	18130	18150	16700	620320	10725180090	00	0.00	N	5	-1300
428	20230705	18100	17750	18540	17570	827801	15074779530	00	0.00	N	2	440
429	20230704	17660	17850	18080	17420	360652	6397773430	00	0.00	N	2	10
430	20230703	17650	17660	17920	17570	281088	4988078160	00	0.00	N	2	80
431	20230630	17570	17910	18000	17200	293914	5145172210	00	0.00	N	5	-270
432	20230629	17840	17380	17860	17260	482237	8539963850	00	0.00	N	2	620
433	20230628	17220	17490	17700	17150	220967	3844608560	00	0.00	N	5	-140
434	20230627	17360	17600	17610	17170	225169	3888100310	00	0.00	N	5	-260
435	20230626	17620	17100	17620	16950	236467	4093630000	00	0.00	N	2	650
436	20230623	16970	17100	17490	16950	200836	3456241730	00	0.00	N	2	10
437	20230622	16960	16960	17410	16800	210259	3600031450	00	0.00	N	5	-240
438	20230621	17200	17520	17740	17100	324639	5654942980	00	0.00	N	5	-360
439	20230620	17560	17720	17720	17200	448213	7798960930	00	0.00	N	5	-270
440	20230619	17830	18210	18490	17560	508082	9040362980	00	0.00	N	5	-420
441	20230616	18250	18210	19000	17820	1392572	25564503570	00	0.00	N	2	400
442	20230615	17850	17270	17960	17130	1208578	21352253430	00	0.00	N	2	830
443	20230614	17020	17470	17470	16860	484211	8245550090	00	0.00	N	5	-210
444	20230613	17230	17010	17300	17000	649927	11159404880	00	0.00	N	2	530
445	20230612	16700	16950	17090	16480	382226	6374272180	00	0.00	N	5	-230
446	20230609	16930	16210	17450	15990	1300958	22039623340	00	0.00	N	2	700
447	20230608	16230	16140	16250	15590	437886	6985107810	00	0.00	N	5	-150
448	20230607	16380	16200	16480	16050	310408	5047428650	00	0.00	N	2	110
449	20230605	16270	16730	16750	16200	267549	4373917540	00	0.00	N	5	-360
450	20230602	16630	16840	17020	16300	573179	9549935290	00	0.00	N	2	100
451	20230601	16530	16430	16710	15930	758078	12335723660	00	0.00	N	5	-70
452	20230531	16600	16000	17590	15700	2700407	45707544860	00	0.00	N	2	740
453	20230530	15860	16040	16210	15720	850718	13562988880	00	0.00	N	2	510
454	20230526	15350	14980	15380	14870	474189	7211596410	00	0.00	N	2	630
455	20230525	14720	14850	15050	14520	194092	2870643080	00	0.00	N	2	270
456	20230524	14450	14420	14800	14310	73025	1056694840	00	0.00	N	5	-140
457	20230523	14590	14720	14740	14420	92648	1350971360	00	0.00	N	5	-130
458	20230522	14720	14660	15030	14530	227883	3373880730	00	0.00	N	2	60
459	20230519	14660	13990	14780	13920	477266	6933925410	00	0.00	N	2	900
460	20230518	13760	13410	13820	13390	154475	2111220570	00	0.00	N	2	480
461	20230517	13280	13480	13590	13170	206035	2752023720	00	0.00	N	5	-200
462	20230516	13480	13770	13940	13480	153363	2086439670	00	0.00	N	5	-320
463	20230515	13800	14100	14120	13770	93617	1295341500	00	0.00	N	5	-320
464	20230512	14120	14260	14280	14020	47438	671190350	00	0.00	N	5	-130
465	20230511	14250	14060	14440	14060	109073	1559858470	00	0.00	N	2	200
466	20230510	14050	13990	14120	13950	63310	886945610	00	0.00	N	2	60
467	20230509	13990	14300	14320	13910	67538	948665750	00	0.00	N	5	-280
468	20230508	14270	13970	14460	13970	134040	1910209440	00	0.00	N	2	370
469	20230504	13900	14190	14190	13780	114742	1593755280	00	0.00	N	5	-290
470	20230503	14190	13950	14270	13900	82420	1168468800	00	0.00	N	2	160
471	20230502	14030	14100	14190	13930	65826	923433150	00	0.00	N	2	20
472	20230428	14010	14350	14410	14010	115053	1631537070	00	0.00	N	5	-170
473	20230427	14180	14090	14180	13840	98837	1381049320	00	0.00	N	2	90
474	20230426	14090	13900	14330	13860	106933	1516616120	00	0.00	N	2	70
475	20230425	14020	14470	14470	13700	173753	2427793940	00	0.00	N	5	-280
476	20230424	14300	14700	14770	14180	149027	2141052490	00	0.00	N	5	-400
477	20230421	14700	14740	15010	14610	122015	1800821950	00	0.00	N	5	-30
478	20230420	14730	15000	15040	14730	135234	2009390070	00	0.00	N	5	-320
479	20230419	15050	15090	15180	14800	125078	1880409300	00	0.00	N	2	80
480	20230418	14970	15400	15400	14910	223205	3358442060	00	0.00	N	5	-430
481	20230417	15400	15650	15650	15240	196372	3011922670	00	0.00	N	5	-280
482	20230414	15680	15940	16050	15510	216195	3394861940	00	0.00	N	5	-90
483	20230413	15770	16040	16040	15670	221597	3493403300	00	0.00	N	5	-300
484	20230412	16070	16100	16160	15760	296220	4722820120	00	0.00	N	2	20
485	20230411	16050	15910	16540	15880	445618	7216951740	00	0.00	N	2	310
486	20230410	15740	16250	16250	15670	307970	4904902110	00	0.00	N	5	-420
487	20230407	16160	15350	16270	15340	511217	8165718360	00	0.00	N	2	950
488	20230406	15210	15540	15540	15170	187551	2865777740	00	0.00	N	5	-390
489	20230405	15600	15500	15860	15450	178465	2793967840	00	0.00	N	2	20
490	20230404	15580	15960	15960	15480	246090	3861539770	00	0.00	N	5	-280
491	20230403	15860	16140	16140	15620	296488	4687636080	00	0.00	N	5	-200
492	20230331	16060	17040	17100	15990	570143	9382435340	00	0.00	N	5	-610
493	20230330	16670	16760	17390	16500	1139423	19290801040	00	0.00	N	2	290
494	20230329	16380	16400	16830	16010	712534	11663914030	00	0.00	N	2	330
495	20230328	16050	15550	16360	15400	614839	9824412060	00	0.00	N	2	450
496	20230327	15600	15730	15740	15400	326152	5067568820	00	0.00	N	5	-120
497	20230324	15720	14890	15950	14890	770794	11982692860	00	0.00	N	2	1030
498	20230323	14690	14500	15020	14260	243890	3600842050	00	0.00	N	2	100
499	20230322	14590	14400	14650	14000	260177	3718198110	00	0.00	N	2	320
500	20230321	14270	14640	14700	14110	179994	2588145730	00	0.00	N	5	-330
501	20230320	14600	14750	14770	14340	216275	3142067220	00	0.00	N	5	-200
502	20230317	14800	14360	15100	14360	333169	4925463150	00	0.00	N	2	790
503	20230316	14010	13700	14300	13400	180126	2510037820	00	0.00	N	2	150
504	20230315	13860	14010	14120	13690	171336	2383466180	00	0.00	N	2	210
505	20230314	13650	14600	14650	13650	386713	5394627630	00	0.00	N	5	-1070
506	20230313	14720	14650	14860	14500	181121	2651323130	00	0.00	N	5	-300
507	20230310	15020	15420	15430	14890	216304	3262172040	00	0.00	N	5	-580
508	20230309	15600	15350	16080	15160	479827	7533989540	00	0.00	N	2	420
509	20230308	15180	15200	15390	15110	175342	2668353040	00	0.00	N	5	-330
510	20230307	15510	15870	15890	15490	267984	4184290790	00	0.00	N	5	-320
511	20230306	15830	15070	15850	14860	447847	6907253850	00	0.00	N	2	830
512	20230303	15000	14850	15180	14750	172532	2581319320	00	0.00	N	2	230
513	20230302	14770	14950	14990	14530	335814	4941712470	00	0.00	N	5	-270
514	20230228	15040	15660	15710	14900	356390	5426640270	00	0.00	N	5	-550
515	20230227	15590	15630	15790	15500	178280	2779480160	00	0.00	N	5	-240
516	20230224	15830	15650	15970	15460	328274	5167540760	00	0.00	N	2	280
517	20230223	15550	15470	15660	15300	170243	2637794550	00	0.00	N	2	200
518	20230222	15350	15790	15880	15200	405637	6286083090	00	0.00	N	5	-730
519	20230221	16080	15880	16290	15720	230017	3684953430	00	0.00	N	2	160
520	20230220	15920	16110	16140	15570	336069	5316371220	00	0.00	N	5	-120
521	20230217	16040	16700	16830	16020	611541	10022814430	00	0.00	N	5	-980
522	20230216	17020	16820	17200	16640	652061	11043779320	00	0.00	N	2	220
523	20230215	16800	16100	17660	16070	2746242	46556070060	00	0.00	N	2	790
524	20230214	16010	16020	16200	15880	307734	4937331630	00	0.00	N	2	110
525	20230213	15900	16250	16370	15770	440243	7061036390	00	0.00	N	5	-350
526	20230210	16250	16020	16250	15760	509168	8138247560	00	0.00	N	2	60
527	20230209	16190	16450	16720	15930	779200	12660921390	00	0.00	N	5	-180
528	20230208	16370	16500	16980	16100	2000543	33074090260	00	0.00	N	2	170
529	20230207	16200	13970	16480	13970	4379168	68480432370	00	0.00	N	2	2280
530	20230206	13920	13970	13980	13770	92822	1287275570	00	0.00	N	5	-110
531	20230203	14030	14200	14210	13990	157636	2217956700	00	0.00	N	5	-60
532	20230202	14090	14080	14190	13940	197877	2778792190	00	0.00	N	2	310
533	20230201	13780	13640	13940	13640	131291	1817786160	00	0.00	N	2	170
534	20230131	13610	13540	13780	13460	87021	1185769860	00	0.00	N	5	-30
535	20230130	13640	13950	13970	13640	134987	1858500440	00	0.00	N	5	-320
536	20230127	13960	14060	14070	13900	188149	2631341980	00	0.00	N	2	10
537	20230126	13950	13980	14000	13740	179070	2484137080	00	0.00	N	2	20
538	20230125	13930	13800	14050	13700	285835	3971769720	00	0.00	N	2	380
539	20230120	13550	13400	13700	13350	177088	2392809500	00	0.00	N	2	200
540	20230119	13350	13350	13400	13200	78257	1042218150	00	0.00	N	5	-100
541	20230118	13450	13400	13500	13150	125119	1663413200	00	0.00	N	2	50
542	20230117	13400	13500	13600	13350	115934	1557804500	00	0.00	N	5	-150
543	20230116	13550	13700	13750	13400	183503	2481384400	00	0.00	N	5	-150
544	20230113	13700	13900	14000	13600	173839	2398791750	00	0.00	N	5	-150
545	20230112	13850	14000	14000	13700	112022	1549315100	00	0.00	N	3	0
546	20230111	13850	13850	14000	13700	154112	2126049050	00	0.00	N	2	100
547	20230110	13750	13650	14000	13550	165235	2279795700	00	0.00	N	3	0
548	20230109	13750	13800	13950	13650	313353	4313663600	00	0.00	N	2	200
549	20230106	13550	12800	13750	12800	396492	5346659700	00	0.00	N	2	550
550	20230105	13000	13550	13550	12900	287487	3773792800	00	0.00	N	5	-300
551	20230104	13300	12400	13350	12350	586083	7647471100	00	0.00	N	2	800
552	20230103	12500	11650	12600	11500	283077	3434847500	00	0.00	N	2	750
553	20230102	11750	12100	12350	11750	121573	1461556800	00	0.00	N	5	-250
554	20221229	12000	12300	12400	11950	112517	1357564400	00	0.00	N	5	-400
555	20221228	12400	12650	12650	12300	107285	1336388800	02	0.00	N	5	-250
556	20221227	12650	12450	12800	12450	168936	2139715350	00	0.00	N	2	100
557	20221226	12550	12150	12600	12100	170102	2098037750	00	0.00	N	2	400
558	20221223	12150	12500	12600	12150	285151	3501554350	00	0.00	N	5	-650
559	20221222	12800	12750	12850	12650	124828	1594111450	00	0.00	N	2	200
560	20221221	12600	12850	12950	12500	158916	2015653550	00	0.00	N	5	-250
561	20221220	12850	13000	13100	12700	179341	2303739100	00	0.00	N	5	-250
562	20221219	13100	13150	13150	12750	137858	1789422450	00	0.00	N	5	-50
563	20221216	13150	13050	13250	13050	117331	1539478750	00	0.00	N	5	-250
564	20221215	13400	13450	13650	13300	138419	1864410250	00	0.00	N	5	-200
565	20221214	13600	13200	13650	13200	185431	2501104650	00	0.00	N	2	400
566	20221213	13200	13350	13450	13000	163097	2150588900	00	0.00	N	5	-50
567	20221212	13250	13600	13600	13150	177348	2359202600	00	0.00	N	5	-450
568	20221209	13700	13500	13700	13250	199416	2686491900	00	0.00	N	2	350
569	20221208	13350	13400	13550	13250	135216	1808615350	00	0.00	N	5	-150
570	20221207	13500	13600	13700	13350	157323	2125516550	00	0.00	N	5	-250
571	20221206	13750	13900	14000	13700	167676	2316397250	00	0.00	N	5	-350
572	20221205	14100	14450	14500	14050	122315	1742487100	00	0.00	N	5	-200
573	20221202	14300	14750	14750	14300	165506	2382292450	00	0.00	N	5	-400
574	20221201	14700	14800	14950	14600	281279	4159230400	00	0.00	N	2	350
575	20221130	14350	14500	14500	14250	282867	4060250050	00	0.00	N	5	-200
576	20221129	14550	14300	14600	14250	99108	1428695200	00	0.00	N	2	50
577	20221128	14500	14800	14850	14400	125345	1818870150	00	0.00	N	5	-400
578	20221125	14900	15100	15150	14850	104594	1564655150	00	0.00	N	5	-150
579	20221124	15050	14900	15050	14700	115609	1725468350	00	0.00	N	2	350
580	20221123	14700	14700	14800	14500	123253	1802976200	00	0.00	N	2	200
581	20221122	14500	14900	15000	14400	222125	3244428800	00	0.00	N	5	-400
582	20221121	14900	15400	15400	14750	243503	3651537950	00	0.00	N	5	-400
583	20221118	15300	15700	16050	15250	298847	4681135000	00	0.00	N	5	-450
584	20221117	15750	16050	16050	15500	249093	3913927450	00	0.00	N	5	-500
585	20221116	16250	16700	16700	16200	361217	5924169350	00	0.00	N	5	-200
586	20221115	16450	15650	16600	15600	407571	6583181600	00	0.00	N	2	1000
587	20221114	15450	15950	16000	15350	171068	2664487050	00	0.00	N	5	-200
588	20221111	15650	15850	15850	15450	314038	4910939500	00	0.00	N	2	550
589	20221110	15100	15000	15350	14900	154298	2333538650	00	0.00	N	5	-150
590	20221109	15250	15500	15500	15150	213022	3261711650	00	0.00	N	2	50
591	20221108	15200	14550	15450	14550	490522	7450802450	00	0.00	N	2	700
592	20221107	14500	14150	14600	14050	177899	2567533400	00	0.00	N	2	500
593	20221104	14000	14250	14300	13700	186270	2588695050	00	0.00	N	5	-250
594	20221103	14250	13800	14350	13750	160157	2242901600	00	0.00	N	2	50
595	20221102	14200	14300	14350	14100	146877	2087091700	00	0.00	N	5	-100
596	20221101	14300	14250	14350	14150	102531	1462088200	00	0.00	N	5	-50
597	20221031	14350	14200	14500	14000	157176	2246990600	00	0.00	N	2	500
598	20221028	13850	14350	14400	13800	167447	2349348550	00	0.00	N	5	-600
599	20221027	14450	14600	14650	14250	95366	1377974200	00	0.00	N	2	50
600	20221026	14400	14800	14800	14400	143639	2085983400	00	0.00	N	5	-350
601	20221025	14750	14350	14900	14100	215268	3156986200	00	0.00	N	2	500
602	20221024	14250	13950	14350	13850	179714	2548073850	00	0.00	N	2	700
603	20221021	13550	13600	13900	13550	80743	1104702050	00	0.00	N	5	-200
604	20221020	13750	14050	14200	13600	106294	1474199100	00	0.00	N	5	-300
605	20221019	14050	14300	14500	14000	143863	2050211500	00	0.00	N	5	-200
606	20221018	14250	14550	14550	13950	136762	1945991900	00	0.00	N	2	50
607	20221017	14200	13650	14200	13600	88763	1241209300	00	0.00	N	2	150
608	20221014	14050	14150	14200	13850	120174	1682933700	00	0.00	N	2	500
609	20221013	13550	14200	14450	13550	158123	2189200300	00	0.00	N	5	-650
610	20221012	14200	14000	14550	13950	167266	2382700000	00	0.00	N	2	200
611	20221011	14000	14300	14350	13800	219743	3079002150	00	0.00	N	5	-800
612	20221007	14800	14200	15150	14100	323986	4811576000	00	0.00	N	2	350
613	20221006	14450	13900	14550	13850	203266	2917200200	00	0.00	N	2	700
614	20221005	13750	14200	14200	13550	194503	2687785200	00	0.00	N	3	0
615	20221004	13750	13750	13950	13350	245492	3355710150	00	0.00	N	2	400
616	20220930	13350	12850	13550	12850	230202	3046719350	00	0.00	N	2	200
617	20220929	13150	13900	14050	13150	188364	2560222450	00	0.00	N	5	-400
618	20220928	13550	14400	14600	13450	319531	4442655500	00	0.00	N	5	-1050
619	20220927	14600	14450	14750	14100	227286	3277624000	00	0.00	N	3	0
620	20220926	14600	14950	15200	14400	323270	4782110800	00	0.00	N	5	-850
621	20220923	15450	16000	16350	15400	217024	3395403350	00	0.00	N	5	-750
622	20220922	16200	16100	16300	15700	182889	2920758400	00	0.00	N	5	-200
623	20220921	16400	16600	16650	16200	125546	2056172550	00	0.00	N	5	-300
624	20220920	16700	16950	17100	16650	99837	1679089650	00	0.00	N	5	-50
625	20220919	16750	17200	17350	16700	196918	3329136350	00	0.00	N	5	-400
626	20220916	17150	17400	17650	17000	204436	3525220400	00	0.00	N	5	-550
627	20220915	17700	18000	18000	17700	116933	2079368550	00	0.00	N	5	-200
628	20220914	17900	17750	18000	17550	200781	3575984700	00	0.00	N	5	-700
629	20220913	18600	18350	18700	18200	181743	3357017300	00	0.00	N	2	600
630	20220908	18000	17900	18200	17850	328241	5903051250	00	0.00	N	2	650
631	20220907	17350	17600	17700	17350	140469	2447623450	00	0.00	N	5	-500
632	20220906	17850	17850	18000	17600	142194	2524473050	00	0.00	N	3	0
633	20220905	17850	18300	18700	17700	269303	4829637450	00	0.00	N	5	-750
634	20220902	18600	19400	19500	18500	307875	5839048450	00	0.00	N	5	-500
635	20220901	19100	18900	19850	18600	571630	11114671800	00	0.00	N	2	150
636	20220831	18950	17800	19200	17650	349710	6535792950	00	0.00	N	2	850
637	20220830	18100	17550	18100	17400	160781	2853541000	00	0.00	N	2	700
638	20220829	17400	17650	17950	17400	315251	5554685300	00	0.00	N	5	-1200
639	20220826	18600	18850	19200	18450	316000	5940627200	00	0.00	N	2	400
640	20220825	18200	18150	18350	17950	109252	1986290200	00	0.00	N	2	200
641	20220824	18000	18150	18300	17800	112127	2019505900	00	0.00	N	5	-50
642	20220823	18050	17850	18250	17650	143716	2584232800	00	0.00	N	5	-100
643	20220822	18150	18300	18500	18000	180806	3301266100	00	0.00	N	5	-650
644	20220819	18800	19400	19450	18750	156311	2972384300	00	0.00	N	5	-400
645	20220818	19200	18850	19350	18650	159400	3041967750	00	0.00	N	2	150
646	20220817	19050	19400	19500	18950	170499	3260911150	00	0.00	N	5	-450
647	20220816	19500	19500	19800	19250	241206	4704235800	00	0.00	N	2	300
648	20220812	19200	18700	19250	18600	215130	4086521850	00	0.00	N	2	650
649	20220811	18550	18550	18850	18300	177096	3289651500	00	0.00	N	2	350
650	20220810	18200	18650	18750	18150	330354	6059799150	00	0.00	N	5	-750
651	20220809	18950	19200	19200	18700	285883	5387858900	00	0.00	N	5	-300
652	20220808	19250	19800	19800	18950	339977	6507226100	00	0.00	N	5	-450
653	20220805	19700	20300	20400	19600	311476	6158221750	00	0.00	N	5	-450
654	20220804	20150	20600	21000	20050	331364	6795085900	00	0.00	N	5	-300
655	20220803	20450	20300	20600	20300	169118	3454860650	00	0.00	N	5	-100
656	20220802	20550	21250	21250	20550	176505	3667359800	00	0.00	N	5	-550
657	20220801	21100	21050	21650	20900	457074	9701194450	00	0.00	N	2	650
658	20220729	20450	20450	21100	20350	309536	6398748400	00	0.00	N	2	150
659	20220728	20300	20900	20900	20150	180498	3705763150	00	0.00	N	5	-200
660	20220727	20500	20650	20650	20300	111138	2272673450	00	0.00	N	3	0
661	20220726	20500	20400	20550	20200	117669	2401605550	00	0.00	N	3	0
662	20220725	20500	20100	20700	19900	237241	4840722900	00	0.00	N	2	500
663	20220722	20000	20450	20450	19800	163352	3279918300	00	0.00	N	5	-250
664	20220721	20250	19900	20350	19850	187406	3778285600	00	0.00	N	2	450
665	20220720	19800	20250	20450	19650	240222	4826579700	00	0.00	N	2	100
666	20220719	19700	19650	19700	19300	122198	2385418800	00	0.00	N	5	-150
667	20220718	19850	19800	20250	19600	272709	5427209500	00	0.00	N	2	450
668	20220715	19400	19800	19850	19000	185720	3607822300	00	0.00	N	5	-100
669	20220714	19500	18650	19750	18550	242571	4696809300	00	0.00	N	2	650
670	20220713	18850	18400	18900	18250	154325	2880258450	00	0.00	N	2	500
671	20220712	18350	19000	19100	18250	146723	2713066650	00	0.00	N	5	-900
672	20220711	19250	19350	19700	19000	148005	2872095050	00	0.00	N	2	50
673	20220708	19200	19450	19700	19150	224526	4376951250	00	0.00	N	2	100
674	20220707	19100	18850	19400	18750	201379	3855285750	00	0.00	N	2	550
675	20220706	18550	18900	19050	18500	126919	2385904500	00	0.00	N	5	-350
676	20220705	18900	18100	19050	18100	187123	3504316650	00	0.00	N	2	850
677	20220704	18050	18350	18550	17600	157685	2850208350	00	0.00	N	5	-400
678	20220701	18450	19300	19700	18300	207878	3912728100	00	0.00	N	5	-850
679	20220630	19300	19750	19950	19250	286964	5636487600	00	0.00	N	5	-400
680	20220629	19700	19350	19800	19100	146724	2855093000	00	0.00	N	5	-150
681	20220628	19850	19850	20100	19450	166968	3299735550	00	0.00	N	5	-100
682	20220627	19950	19950	20200	19250	288860	5733912950	00	0.00	N	2	450
683	20220624	19500	19100	19750	18950	246661	4786148800	00	0.00	N	2	800
684	20220623	18700	18950	19600	18600	408810	7809288500	00	0.00	N	5	-250
685	20220622	18950	20750	20750	18900	473974	9192627400	00	0.00	N	5	-1600
686	20220621	20550	20250	20750	19850	211521	4300315650	00	0.00	N	2	400
687	20220620	20150	21550	21550	19950	346093	7071002100	00	0.00	N	5	-950
688	20220617	21100	21250	21300	20650	392561	8209893350	00	0.00	N	5	-750
689	20220616	21850	21850	22850	21700	560403	12514270800	00	0.00	N	2	450
690	20220615	21400	22000	22350	21050	304218	6531976250	00	0.00	N	5	-900
691	20220614	22300	21550	22350	21500	264447	5801092000	00	0.00	N	2	250
692	20220613	22050	22350	22650	22000	365734	8139361650	00	0.00	N	5	-1050
693	20220610	23100	23200	23500	23050	135974	3158191600	00	0.00	N	5	-450
694	20220609	23550	23500	23700	22950	276070	6436955950	00	0.00	N	5	-150
695	20220608	23700	24200	24250	23500	174571	4154371800	00	0.00	N	5	-300
696	20220607	24000	24200	24650	24000	167228	4051949250	00	0.00	N	5	-400
697	20220603	24400	24750	24750	23700	505850	12262700650	00	0.00	N	3	0
698	20220602	24400	25600	25650	24250	580462	14294686850	00	0.00	N	5	-1300
699	20220531	25700	26300	26350	25650	461130	11913813450	00	0.00	N	5	-450
700	20220530	26150	25900	26200	25550	324664	8387009150	00	0.00	N	2	600
701	20220527	25550	26750	26850	25200	649438	16582515400	00	0.00	N	5	-800
702	20220526	26350	27150	27700	26100	332318	8918206750	00	0.00	N	5	-650
703	20220525	27000	26450	27200	26350	234667	6321529700	00	0.00	N	2	800
704	20220524	26200	27350	27350	26200	292384	7805855250	00	0.00	N	5	-1150
705	20220523	27350	27500	27700	27050	234481	6395709400	00	0.00	N	3	0
706	20220520	27350	27650	27750	27050	282392	7689096750	00	0.00	N	5	-100
707	20220519	27450	27200	27900	27150	313473	8609128350	00	0.00	N	5	-500
708	20220518	27950	28200	28850	27900	453622	12824453900	00	0.00	N	2	50
709	20220517	27900	28650	28850	27400	1136282	31756427600	00	0.00	N	5	-1700
710	20220516	29600	30000	30200	29450	164085	4858646100	00	0.00	N	5	-50