KissMeData/282880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	14710	14580	15030	14580	29146	432273190	00	0.00	N	2	140
3	20250311	14570	14510	14670	14280	28813	416885370	00	0.00	N	5	-330
4	20250310	14900	15030	15080	14710	23713	352256345	00	0.00	N	2	80
5	20250307	14820	14520	15010	14520	26854	398617965	00	0.00	N	2	110
6	20250306	14710	14980	15260	14650	39364	586901555	00	0.00	N	5	-260
7	20250305	14970	14750	15060	14740	27129	405556150	00	0.00	N	2	230
8	20250304	14740	15070	15070	14560	36250	535910415	00	0.00	N	5	-210
9	20250228	14950	15650	15670	14880	97214	1472103570	00	0.00	N	5	-850
10	20250227	15800	15850	16110	15740	40626	644071590	00	0.00	N	5	-50
11	20250226	15850	15840	16310	15800	48585	775369000	00	0.00	N	5	-80
12	20250225	15930	16500	16500	15890	61358	986039650	00	0.00	N	5	-410
13	20250224	16340	16160	16520	16150	68134	1112620910	00	0.00	N	5	-110
14	20250221	16450	16380	16790	16190	76922	1269960680	00	0.00	N	5	-40
15	20250220	16490	16800	16920	16490	129182	2156443330	00	0.00	N	5	-160
16	20250219	16650	16020	18840	15950	1392702	24380237640	00	0.00	N	2	670
17	20250218	15980	15900	16810	15510	337411	5510086140	00	0.00	N	2	390
18	20250217	15590	15410	15810	14870	189598	2906663690	00	0.00	N	5	-290
19	20250214	15880	16000	16150	15680	70604	1116888130	00	0.00	N	5	-170
20	20250213	16050	16040	16360	15550	93729	1487964020	00	0.00	N	5	-70
21	20250212	16120	16260	16410	16000	59040	955318120	00	0.00	N	5	-230
22	20250211	16350	16300	16590	16030	117977	1922359300	00	0.00	N	2	30
23	20250210	16320	15490	16330	15200	153074	2434106680	00	0.00	N	2	840
24	20250207	15480	15300	15560	15090	80141	1226854890	00	0.00	N	2	170
25	20250206	15310	15660	15730	15310	74243	1151769830	00	0.00	N	5	-210
26	20250205	15520	15160	15740	15160	113577	1761774880	00	0.00	N	2	310
27	20250204	15210	15290	15490	15170	74948	1149615880	00	0.00	N	2	50
28	20250203	15160	14990	15850	14540	209615	3178994310	00	0.00	N	2	350
29	20250131	14810	14540	14860	14360	66208	973025320	00	0.00	N	2	510
30	20250124	14300	14200	14400	14130	33906	484040660	00	0.00	N	2	100
31	20250123	14200	14770	14780	14200	49705	713793570	00	0.00	N	5	-570
32	20250122	14770	14940	15070	14610	60737	901400140	00	0.00	N	2	150
33	20250121	14620	15400	15400	14350	119280	1749800440	00	0.00	N	5	-740
34	20250120	15360	15290	15670	15150	74023	1138263930	00	0.00	N	2	290
35	20250117	15070	15300	15460	14900	65520	994079340	00	0.00	N	5	-230
36	20250116	15300	15230	15400	15210	50760	776150040	00	0.00	N	2	190
37	20250115	15110	15700	15790	15040	119491	1832397330	00	0.00	N	5	-600
38	20250114	15710	14920	15720	14920	144474	2224405640	00	0.00	N	2	790
39	20250113	14920	14830	15270	14650	118424	1780032190	00	0.00	N	5	-10
40	20250110	14930	14940	14950	14640	60890	902083190	00	0.00	N	2	220
41	20250109	14710	14730	14890	14340	52916	767387320	00	0.00	N	3	0
42	20250108	14710	14630	14750	14360	75282	1097471430	00	0.00	N	2	80
43	20250107	14630	14830	15110	14580	106498	1580599730	00	0.00	N	5	-200
44	20250106	14830	14540	15000	14460	158654	2339973260	00	0.00	N	2	310
45	20250103	14520	14360	14600	14300	145716	2102366920	00	0.00	N	5	-80
46	20250102	14600	13080	15650	13080	1250817	18614829130	00	0.00	N	2	1530
47	20241230	13070	13000	13170	12830	17393	226678940	00	0.00	N	2	40
48	20241227	13030	13430	13580	12750	51532	670347520	02	-2.82	N	5	-400
49	20241226	13430	13361	13488	13225	36167	484201140	00	0.00	N	2	145
50	20241224	13284	13361	13604	13264	25709	344364800	00	0.00	N	5	-48
51	20241223	13332	13080	13410	12963	31828	422589500	00	0.00	N	2	291
52	20241220	13041	13439	13478	13021	46963	619730350	00	0.00	N	5	-378
53	20241219	13420	13313	13507	13206	33715	449954490	00	0.00	N	5	-194
54	20241218	13614	13410	13692	13313	40461	546893160	00	0.00	N	2	252
55	20241217	13361	13459	13527	13206	42366	564136760	00	0.00	N	5	-97
56	20241216	13459	13410	14187	13206	115111	1565810320	00	0.00	N	2	262
57	20241213	13196	13177	13352	13060	70656	933981840	00	0.00	N	2	29
58	20241212	13167	12973	13196	12662	57108	742017300	00	0.00	N	2	194
59	20241211	12973	12390	12992	12390	63148	807798780	00	0.00	N	2	583
60	20241210	12390	11243	12390	11243	93079	1114044960	00	0.00	N	2	1068
61	20241209	11321	12020	12020	11321	142856	1643492190	00	0.00	N	5	-874
62	20241206	12195	12438	12672	11768	128273	1561884780	00	0.00	N	5	-378
63	20241205	12574	13216	13216	12438	74760	953808690	00	0.00	N	5	-398
64	20241204	12973	13255	13410	12934	85680	1120847000	00	0.00	N	5	-583
65	20241203	13556	13293	13556	13293	40154	540367930	00	0.00	N	2	291
66	20241202	13264	13420	13721	13245	58430	786484750	00	0.00	N	5	-126
67	20241129	13391	14042	14090	13391	90580	1229395020	00	0.00	N	5	-709
68	20241128	14100	14061	14236	13886	38919	546348410	00	0.00	N	2	58
69	20241127	14042	14392	14430	13983	47983	675806140	00	0.00	N	5	-252
70	20241126	14294	14479	14576	14032	76380	1094195450	00	0.00	N	2	48
71	20241125	14246	13945	14372	13857	77523	1101001530	00	0.00	N	2	505
72	20241122	13740	13634	14061	13634	61641	853166090	00	0.00	N	2	174
73	20241121	13566	13556	13779	13430	46609	634387640	00	0.00	N	5	-106
74	20241120	13672	13886	14003	13536	60167	825682610	00	0.00	N	5	-97
75	20241119	13770	14003	14003	13420	61846	843122350	00	0.00	N	2	38
76	20241118	13731	13031	13818	12992	102843	1388408210	00	0.00	N	2	573
77	20241115	13157	13352	13682	12642	268263	3489345990	00	0.00	N	5	-631
78	20241114	13789	14732	15062	13789	226044	3253088410	00	0.00	N	5	-942
79	20241113	14732	14819	15198	14635	177543	2648647390	00	0.00	N	5	-145
80	20241112	14877	15519	15762	14877	247770	3785291460	00	0.00	N	5	-534
81	20241111	15412	16170	16296	15334	211808	3321486190	00	0.00	N	5	-544
82	20241108	15956	16150	16666	15762	272702	4419462150	00	0.00	N	5	-272
83	20241107	16228	16802	16879	16219	322306	5318457990	00	0.00	N	5	-417
84	20241106	16646	17647	18007	16306	766129	13237451140	00	0.00	N	5	-1039
85	20241105	17686	17443	19134	17190	5334281	97130444460	00	0.00	N	2	495
86	20241104	17190	13313	17190	13225	2805122	44858263960	00	0.00	N	1	3964
87	20241101	13225	13430	13430	13099	18381	243915650	00	0.00	N	5	-281
88	20241031	13507	13361	13634	13002	23910	317711390	00	0.00	N	2	155
89	20241030	13352	13604	13634	13342	15991	215752780	00	0.00	N	5	-252
90	20241029	13604	13624	13634	13284	25612	342731410	00	0.00	N	5	-9
91	20241028	13614	12953	13760	12934	28150	377350750	00	0.00	N	2	534
92	20241025	13080	13546	13760	13080	31791	424020420	00	0.00	N	5	-310
93	20241024	13391	13711	13789	13381	26871	362668600	00	0.00	N	5	-398
94	20241023	13789	13488	13925	13274	21305	286704020	00	0.00	N	2	378
95	20241022	13410	13721	13828	13410	32248	435809740	00	0.00	N	5	-466
96	20241021	13877	13604	14100	13604	15524	216230780	00	0.00	N	2	223
97	20241018	13653	13915	14090	13556	34784	478937900	00	0.00	N	5	-388
98	20241017	14042	14226	14382	14022	32944	466661230	00	0.00	N	5	-242
99	20241016	14285	14508	14644	14226	20073	288458370	00	0.00	N	5	-223
100	20241015	14508	14848	15033	14479	38263	557739650	00	0.00	N	5	-330
101	20241014	14839	14673	14907	14518	23289	342013690	00	0.00	N	2	58
102	20241011	14780	15237	15334	14732	41062	617818470	00	0.00	N	5	-437
103	20241010	15218	15859	15859	15023	58367	896987210	00	0.00	N	5	-330
104	20241008	15548	15091	15606	14868	60606	929476650	00	0.00	N	2	320
105	20241007	15227	14421	15315	14333	88222	1332773830	00	0.00	N	2	952
106	20241004	14275	14469	14586	14226	18850	270438730	00	0.00	N	5	-194
107	20241002	14469	14479	14848	13896	32568	474338390	00	0.00	N	5	-301
108	20240930	14771	15120	15159	14625	43794	651706170	00	0.00	N	5	-242
109	20240927	15014	15120	15120	14887	39693	596038620	00	0.00	N	3	0
110	20240926	15014	14771	15111	14615	51935	773711390	00	0.00	N	2	242
111	20240925	14771	14809	15004	14673	81235	1208279970	00	0.00	N	2	29
112	20240924	14741	14168	14800	14149	113660	1657104520	00	0.00	N	2	602
113	20240923	14139	13391	15956	13313	516088	7692049120	00	0.00	N	2	748
114	20240920	13391	13517	13770	13381	22627	306265390	00	0.00	N	3	0
115	20240919	13391	13556	13634	13225	25805	346206340	00	0.00	N	5	-165
116	20240913	13950	14370	14500	13680	74837	1037377370	00	0.00	N	5	-190
117	20240912	14140	13750	14210	13750	15552	219150280	00	0.00	N	2	490
118	20240911	13650	13360	13900	13360	22910	312810690	00	0.00	N	2	300
119	20240910	13350	13530	13710	13250	26933	362778340	00	0.00	N	5	-230
120	20240909	13580	13040	13720	12940	27260	361882140	00	0.00	N	2	80
121	20240906	13500	13980	14120	13500	38776	528451810	00	0.00	N	5	-480
122	20240905	13980	14440	14610	13980	40086	568999770	00	0.00	N	5	-440
123	20240904	14420	14800	15050	14420	71099	1040964490	00	0.00	N	5	-790
124	20240903	15210	15550	15740	15140	36741	564855670	00	0.00	N	5	-180
125	20240902	15390	15030	15620	15030	64602	995936780	00	0.00	N	2	340
126	20240830	15050	15090	16590	14720	167880	2617552430	00	0.00	N	2	270
127	20240829	14780	14750	15070	14660	17176	254881370	00	0.00	N	2	10
128	20240828	14770	14850	15110	14740	34373	510716860	00	0.00	N	5	-230
129	20240827	15000	14970	15090	14800	17609	263615390	00	0.00	N	2	30
130	20240826	14970	15200	15320	14860	22595	339039650	00	0.00	N	5	-170
131	20240823	15140	15280	15280	14900	20163	303690650	00	0.00	N	5	-140
132	20240822	15280	15670	15670	15190	31653	487885570	00	0.00	N	5	-390
133	20240821	15670	15440	15670	15130	43269	664752660	00	0.00	N	2	220
134	20240820	15450	14650	15520	14650	55296	838560520	00	0.00	N	2	850
135	20240819	14600	15100	15100	14600	41612	617194950	00	0.00	N	5	-340
136	20240816	14940	15160	15280	14920	31589	474782960	00	0.00	N	5	-150
137	20240814	15090	14810	15160	14800	37161	557414150	00	0.00	N	2	410
138	20240813	14680	14600	15470	14080	93032	1367595880	00	0.00	N	2	190
139	20240812	14490	14210	14590	14210	26333	380031870	00	0.00	N	2	280
140	20240809	14210	14070	14440	13990	49020	697593360	00	0.00	N	2	360
141	20240808	13850	14230	14230	13750	42991	599884740	00	0.00	N	5	-440
142	20240807	14290	13880	14670	13880	66749	951351350	00	0.00	N	2	200
143	20240806	14090	13050	14480	13050	147022	2044069100	00	0.00	N	2	640
144	20240805	13450	16170	16220	13090	178785	2558626880	00	0.00	N	5	-2810
145	20240802	16260	16860	16970	16260	54151	895059050	00	0.00	N	5	-940
146	20240801	17200	16760	17280	16760	26362	450749240	00	0.00	N	2	450
147	20240731	16750	16630	16900	16390	31049	515749110	00	0.00	N	2	250
148	20240730	16500	17010	17040	16490	29896	498248170	00	0.00	N	5	-550
149	20240729	17050	16680	17110	16600	27968	471034040	00	0.00	N	2	380
150	20240726	16670	16700	16800	16330	30786	510683880	00	0.00	N	5	-30
151	20240725	16700	16500	16930	16400	29650	493204010	00	0.00	N	5	-260
152	20240724	16960	16420	17150	16330	54503	913828920	00	0.00	N	2	340
153	20240723	16620	16540	16910	16490	55647	926968650	00	0.00	N	2	90
154	20240722	16530	17330	17460	16450	60091	1008633570	00	0.00	N	5	-970
155	20240719	17500	17120	17500	17050	24201	415928550	00	0.00	N	2	200
156	20240718	17300	17070	17460	16810	44073	755520200	00	0.00	N	2	80
157	20240717	17220	17900	18060	17220	47310	833028000	00	0.00	N	5	-680
158	20240716	17900	17960	18090	17770	35851	641430060	00	0.00	N	5	-100
159	20240715	18000	18520	18520	18000	44581	805434510	00	0.00	N	5	-330
160	20240712	18330	17900	18510	17560	138800	2496420870	00	0.00	N	2	460
161	20240711	17870	18770	18770	17870	119930	2183408020	00	0.00	N	5	-710
162	20240710	18580	19140	19200	18580	64877	1214200560	00	0.00	N	5	-560
163	20240709	19140	19210	19420	19030	21447	411882310	00	0.00	N	5	-100
164	20240708	19240	19040	19280	18960	19341	370248820	00	0.00	N	2	220
165	20240705	19020	19150	19470	19020	28372	543150860	00	0.00	N	5	-230
166	20240704	19250	19570	19590	19150	25608	493401730	00	0.00	N	5	-70
167	20240703	19320	19470	20350	19270	66212	1301869650	00	0.00	N	2	40
168	20240702	19280	19510	19510	18920	39182	753746770	00	0.00	N	3	0
169	20240701	19280	18650	19280	18610	38110	724098630	00	0.00	N	2	460
170	20240628	18820	18620	18920	18580	31560	590852140	00	0.00	N	2	170
171	20240627	18650	19060	19260	18650	44336	836979700	00	0.00	N	5	-120
172	20240626	18770	19080	19150	18730	50213	945869130	00	0.00	N	5	-310
173	20240625	19080	19300	19580	18860	55322	1055005120	00	0.00	N	5	-330
174	20240624	19410	20100	20150	19250	78838	1542964560	00	0.00	N	5	-740
175	20240621	20150	20650	20650	20150	41694	847796150	00	0.00	N	5	-600
176	20240620	20750	20750	21150	20550	37367	777304300	00	0.00	N	5	-150
177	20240619	20900	20650	20950	20600	29000	601856250	00	0.00	N	2	200
178	20240618	20700	21200	21300	20700	40537	844487450	00	0.00	N	5	-400
179	20240617	21100	21350	21350	20800	40521	854500250	00	0.00	N	5	-250
180	20240614	21350	22400	22400	21250	78018	1685719100	00	0.00	N	5	-1000
181	20240613	22350	22600	22800	22200	47022	1057485600	00	0.00	N	5	-150
182	20240612	22500	22200	23650	22150	134656	3096730450	00	0.00	N	2	300
183	20240611	22200	21600	22550	21550	91288	2030827150	00	0.00	N	2	600
184	20240610	21600	21550	21800	21200	32502	698855800	00	0.00	N	3	0
185	20240607	21600	21800	21800	21200	33501	718374850	00	0.00	N	2	200
186	20240605	21400	20700	21600	20650	68165	1450011200	00	0.00	N	2	750
187	20240604	20650	21150	21350	20550	92614	1937270850	00	0.00	N	5	-500
188	20240603	21150	20800	21250	20800	29352	617834400	00	0.00	N	2	250
189	20240531	20900	20900	21400	20850	29045	610103100	00	0.00	N	3	0
190	20240530	20900	21550	21550	20900	46415	977684650	00	0.00	N	5	-650
191	20240529	21550	21400	21600	21250	35396	758416150	00	0.00	N	2	150
192	20240528	21400	21900	21950	21350	37769	815585350	00	0.00	N	5	-500
193	20240527	21900	21800	21900	21050	58197	1247448350	00	0.00	N	2	100
194	20240524	21800	21600	21950	21600	23111	502793300	00	0.00	N	5	-50
195	20240523	21850	21700	22000	21600	19154	416965700	00	0.00	N	2	150
196	20240522	21700	21850	22100	21700	24845	542391850	00	0.00	N	3	0
197	20240521	21700	22000	22050	21700	45425	991201950	00	0.00	N	5	-550
198	20240520	22250	22400	22400	21950	38080	841456350	00	0.00	N	5	-100
199	20240517	22350	22650	22750	22250	37513	841352100	00	0.00	N	5	-300
200	20240516	22650	22650	22950	22300	42049	946220500	00	0.00	N	2	50
201	20240514	22600	22850	23100	22500	32331	737039250	00	0.00	N	5	-250
202	20240513	22850	22850	22900	22450	42418	961034200	00	0.00	N	2	50
203	20240510	22800	23350	23400	22800	36286	835809800	00	0.00	N	5	-500
204	20240509	23300	23400	23500	23100	30027	699326050	00	0.00	N	5	-100
205	20240508	23400	23150	23450	23150	25201	587069900	00	0.00	N	2	50
206	20240507	23350	23600	23750	23250	33354	779072550	00	0.00	N	5	-50
207	20240503	23400	23150	23950	23150	58542	1380516700	00	0.00	N	2	250
208	20240502	23150	23250	23400	23000	25542	593126700	00	0.00	N	5	-100
209	20240430	23250	23250	23600	23150	41032	956571600	00	0.00	N	2	100
210	20240429	23150	22800	23150	22750	35016	805314200	00	0.00	N	2	400
211	20240426	22750	22600	22900	22200	42555	960169800	00	0.00	N	2	150
212	20240425	22600	23050	23200	22600	27692	634389400	00	0.00	N	5	-650
213	20240424	23250	23000	23400	22800	47510	1097236900	00	0.00	N	2	500
214	20240423	22750	22400	23150	22350	36607	824785250	00	0.00	N	2	150
215	20240422	22600	22650	22850	22450	35822	809611450	00	0.00	N	3	0
216	20240419	22600	23100	23100	22200	41050	925117750	00	0.00	N	5	-400
217	20240418	23000	21850	23050	21850	67959	1532795600	00	0.00	N	2	1000
218	20240417	22000	22600	23050	21950	75721	1693519650	00	0.00	N	5	-600
219	20240416	22600	22850	23250	22600	50485	1151003900	00	0.00	N	5	-750
220	20240415	23350	23300	23500	22450	66866	1540857100	00	0.00	N	5	-200
221	20240412	23550	24150	24200	23550	50690	1205001000	00	0.00	N	5	-450
222	20240411	24000	24200	24400	23650	44395	1063736550	00	0.00	N	5	-350
223	20240409	24350	24150	24600	24100	58769	1427350000	00	0.00	N	5	-50
224	20240408	24400	25000	25050	24100	58597	1428877450	00	0.00	N	5	-600
225	20240405	25000	25500	25500	25000	66148	1663276700	00	0.00	N	5	-500
226	20240404	25500	25900	26150	25350	46253	1184750150	00	0.00	N	5	-350
227	20240403	25850	26550	26800	25850	69952	1825547700	00	0.00	N	5	-1000
228	20240402	26850	26800	27200	26150	102968	2742489350	00	0.00	N	5	-150
229	20240401	27000	26600	27050	26550	52793	1416233050	00	0.00	N	2	350
230	20240329	26650	27200	27200	26450	61438	1638497550	00	0.00	N	5	-600
231	20240328	27250	26900	27250	26700	57485	1547543700	00	0.00	N	2	500
232	20240327	26750	26700	27500	26700	61395	1652195850	00	0.00	N	5	-200
233	20240326	26950	27200	27700	26800	71970	1946243050	00	0.00	N	5	-300
234	20240325	27250	27450	27450	27050	50097	1367766800	00	0.00	N	5	-50
235	20240322	27300	27350	27400	26950	36659	996622100	00	0.00	N	2	200
236	20240321	27100	27200	27500	27100	45240	1234712000	00	0.00	N	2	50
237	20240320	27050	27600	27750	27000	61295	1668281350	00	0.00	N	5	-550
238	20240319	27600	27950	28000	27350	69123	1910311250	00	0.00	N	5	-300
239	20240318	27900	26500	27900	26450	133672	3680197900	00	0.00	N	2	1350
240	20240315	26550	27000	27000	26400	47243	1255439750	00	0.00	N	5	-500
241	20240314	27050	27250	27500	26950	59450	1610271400	00	0.00	N	5	-400
242	20240313	27450	27800	27900	27200	97260	2676250650	00	0.00	N	5	-100
243	20240312	27550	26850	28200	26700	217379	6012207300	00	0.00	N	2	850
244	20240311	26700	26550	27150	26450	58538	1561536650	00	0.00	N	5	-100
245	20240308	26800	26800	27450	26450	117451	3170802350	00	0.00	N	2	100
246	20240307	26700	26400	26850	25650	106517	2795744950	00	0.00	N	2	450
247	20240306	26250	26250	26600	25900	97959	2568721550	00	0.00	N	5	-50
248	20240305	26300	26750	26850	26150	99394	2626945050	00	0.00	N	5	-700
249	20240304	27000	26650	27300	26650	55777	1505693000	00	0.00	N	2	450
250	20240229	26550	26850	26950	26350	71266	1892028100	00	0.00	N	5	-400
251	20240228	26950	27250	27800	26850	58916	1602555050	00	0.00	N	5	-100
252	20240227	27050	27300	28200	26950	96983	2654343650	00	0.00	N	5	-550
253	20240226	27600	28500	28700	27550	144177	4059026650	00	0.00	N	5	-550
254	20240223	28150	27800	29450	27050	354414	10066413450	00	0.00	N	2	500
255	20240222	27650	27950	28350	27550	151587	4215409800	00	0.00	N	5	-800
256	20240221	28450	27200	28650	26800	352433	9922793550	00	0.00	N	2	1300
257	20240220	27150	27100	27400	26800	57175	1551570600	00	0.00	N	3	0
258	20240219	27150	27500	27500	27000	54850	1490436000	00	0.00	N	5	-500
259	20240216	27650	28200	28250	27550	67099	1861780250	00	0.00	N	5	-100
260	20240215	27750	27450	27800	27350	95887	2648193850	00	0.00	N	2	500
261	20240214	27250	26650	27400	26550	59695	1607950650	00	0.00	N	2	200
262	20240213	27050	26450	28650	26350	189777	5175121800	00	0.00	N	2	400
263	20240208	26650	26500	26750	26350	29374	780404700	00	0.00	N	2	350
264	20240207	26300	26550	27500	26200	95956	2584115950	00	0.00	N	5	-350
265	20240206	26650	26350	27050	26300	80858	2158687050	00	0.00	N	5	-300
266	20240205	26950	26100	26950	26050	90596	2418502950	00	0.00	N	2	500
267	20240202	26450	25850	26500	25650	91816	2404095150	00	0.00	N	2	850
268	20240201	25600	25150	25800	25150	60368	1538974150	00	0.00	N	2	450
269	20240131	25150	25000	25900	24900	82019	2083693150	00	0.00	N	2	150
270	20240130	25000	25100	25600	24800	65840	1649956800	00	0.00	N	2	300
271	20240129	24700	25150	25350	24700	75528	1886612500	00	0.00	N	5	-300
272	20240126	25000	24050	25150	24050	52211	1297815350	00	0.00	N	2	450
273	20240125	24550	25200	25250	24350	92072	2266806350	00	0.00	N	5	-800
274	20240124	25350	25700	25850	25200	61863	1572013100	00	0.00	N	5	-350
275	20240123	25700	25800	26200	25600	50129	1293002800	00	0.00	N	5	-250
276	20240122	25950	26550	26600	25850	113694	2971400850	00	0.00	N	2	600
277	20240119	25350	25050	25700	25000	53441	1355013700	00	0.00	N	2	300
278	20240118	25050	24850	25450	24800	56255	1412487400	00	0.00	N	2	50
279	20240117	25000	26150	26200	25000	94028	2380961500	00	0.00	N	5	-1150
280	20240116	26150	25700	26400	25700	45732	1191342400	00	0.00	N	2	150
281	20240115	26000	26750	26750	25900	76840	2007054650	00	0.00	N	5	-600
282	20240112	26600	26700	26850	26250	60333	1601410650	00	0.00	N	5	-100
283	20240111	26700	26900	27250	26650	62815	1690698850	00	0.00	N	5	-200
284	20240110	26900	27150	27400	26550	91771	2458061900	00	0.00	N	5	-350
285	20240109	27250	27200	27600	27050	53454	1458721850	00	0.00	N	2	150
286	20240108	27100	27400	27550	27050	67524	1836763300	00	0.00	N	5	-400
287	20240105	27500	27800	27800	27200	50957	1405713100	00	0.00	N	3	0
288	20240104	27500	27200	27800	27200	58504	1608928800	00	0.00	N	5	-200
289	20240103	27700	27700	27900	27350	59228	1628809250	00	0.00	N	5	-50
290	20240102	27750	28100	28250	27650	64579	1799000600	00	0.00	N	5	-300
291	20231228	28050	28050	28250	28000	48052	1349766600	00	0.00	N	3	0
292	20231227	28050	27750	28250	27750	70661	1981054700	02	-2.84	N	2	650
293	20231226	27399	27351	27691	26914	133961	3654856950	00	0.00	N	2	97
294	20231222	27302	27788	27788	27254	84672	2321593000	00	0.00	N	2	97
295	20231221	27205	26914	27788	26719	139653	3811331050	00	0.00	N	2	194
296	20231220	27011	26914	27302	26865	98334	2659983150	00	0.00	N	2	340
297	20231219	26671	26914	26914	26331	56290	1499700300	00	0.00	N	5	-48
298	20231218	26719	26817	26962	26428	62913	1675823050	00	0.00	N	2	194
299	20231215	26525	26234	26865	26234	99678	2653022750	00	0.00	N	2	388
300	20231214	26136	25942	26185	25699	71949	1866994750	00	0.00	N	2	485
301	20231213	25651	26331	26379	25553	78972	2032343600	00	0.00	N	5	-680
302	20231212	26331	26136	26379	25893	47431	1240729900	00	0.00	N	2	145
303	20231211	26185	26039	26379	25991	62385	1632899800	00	0.00	N	2	97
304	20231208	26088	26136	26185	25699	46605	1207669350	00	0.00	N	2	242
305	20231207	25845	25893	26039	25359	82270	2114375950	00	0.00	N	5	-194
306	20231206	26039	25893	26234	25748	61591	1601338650	00	0.00	N	2	97
307	20231205	25942	26428	26817	25845	121623	3197019950	00	0.00	N	5	-923
308	20231204	26865	27302	27545	26768	115383	3115668200	00	0.00	N	5	-437
309	20231201	27302	27885	27934	27205	91161	2496945300	00	0.00	N	5	-728
310	20231130	28031	27399	28225	27157	126587	3533153250	00	0.00	N	2	534
311	20231129	27497	27157	27497	26719	127311	3446813150	00	0.00	N	2	437
312	20231128	27059	27205	27448	26914	99017	2686492950	00	0.00	N	5	-145
313	20231127	27205	27982	27982	27157	106984	2923237800	00	0.00	N	5	-777
314	20231124	27982	27642	27982	27497	61990	1721970000	00	0.00	N	2	388
315	20231123	27594	27497	28177	27497	62099	1726423800	00	0.00	N	5	-48
316	20231122	27642	27497	27788	27351	50986	1405760850	00	0.00	N	3	0
317	20231121	27642	27934	27934	27448	87244	2415573900	00	0.00	N	5	-48
318	20231120	27691	26962	27885	26914	79287	2189530750	00	0.00	N	2	534
319	20231117	27157	27837	27934	27059	112214	3059416400	00	0.00	N	5	-1020
320	20231116	28177	28080	28420	27788	90601	2542605350	00	0.00	N	2	194
321	20231115	27982	28468	28808	27837	143001	4052863000	00	0.00	N	2	437
322	20231114	27545	26719	27788	26719	133992	3683494950	00	0.00	N	2	1020
323	20231113	26525	29051	29197	26525	363054	9904865650	00	0.00	N	5	-2331
324	20231110	28857	29197	29197	28565	73550	2120670500	00	0.00	N	5	-388
325	20231109	29246	29440	29634	28760	81771	2384973850	00	0.00	N	3	0
326	20231108	29246	30606	30995	29246	177945	5312185700	00	0.00	N	5	-1360
327	20231107	30606	32112	32160	29974	244164	7593280250	00	0.00	N	5	-1263
328	20231106	31869	30606	31869	30266	303183	9473544150	00	0.00	N	2	2283
329	20231103	29586	30120	30120	29294	98627	2933482400	00	0.00	N	2	340
330	20231102	29246	28760	29489	28760	93263	2724528400	00	0.00	N	2	1068
331	20231101	28177	28906	29731	28080	97566	2810334100	00	0.00	N	5	-194
332	20231031	28371	29974	29974	28274	118959	3426131400	00	0.00	N	5	-1263
333	20231030	29634	28760	29926	28420	128408	3759288250	00	0.00	N	2	631
334	20231027	29003	28711	29877	28420	151516	4406953600	00	0.00	N	2	291
335	20231026	28711	28857	29343	28614	189991	5484513100	00	0.00	N	5	-1263
336	20231025	29974	32355	32355	29683	195697	6062978550	00	0.00	N	5	-1991
337	20231024	31966	31918	32063	30314	186824	5814175450	00	0.00	N	2	388
338	20231023	31578	30217	33521	30217	504613	16129345850	00	0.00	N	2	825
339	20231020	30752	29926	31820	28906	222041	6664162100	00	0.00	N	5	-97
340	20231019	30849	31578	31820	30509	161378	5023919150	00	0.00	N	5	-1603
341	20231018	32452	33181	33861	32452	103161	3406709900	00	0.00	N	5	-340
342	20231017	32792	32598	33278	32258	98298	3226908050	00	0.00	N	2	485
343	20231016	32306	31918	32306	31335	114467	3626394450	00	0.00	N	5	-437
344	20231013	32743	34007	34007	32501	127124	4182256550	00	0.00	N	5	-923
345	20231012	33667	32792	33667	32452	120378	3988951550	00	0.00	N	2	1360
346	20231011	32306	31772	32501	31772	123977	3985436350	00	0.00	N	2	971
347	20231010	31335	32889	33132	31189	159165	5092859650	00	0.00	N	5	-1214
348	20231006	32549	32355	33569	32355	75405	2469711200	00	0.00	N	2	48
349	20231005	32501	32743	33667	32209	130608	4304299950	00	0.00	N	2	291
350	20231004	32209	34492	34492	32063	215741	7079404250	00	0.00	N	5	-2623
351	20230927	34832	32160	35075	32160	143819	4832876000	00	0.00	N	2	2137
352	20230926	32695	33084	33909	32695	115872	3845367650	00	0.00	N	5	-631
353	20230925	33326	34249	35270	33278	174190	5885420550	00	0.00	N	5	-1360
354	20230922	34687	34104	35318	33909	124073	4299061200	00	0.00	N	5	-340
355	20230921	35027	36387	36387	35027	146341	5184962000	00	0.00	N	5	-1554
356	20230920	36581	36436	37213	35853	134112	4871936000	00	0.00	N	2	145
357	20230919	36436	38670	38768	36339	249459	9258176950	00	0.00	N	5	-1894
358	20230918	39450	38550	40350	38250	298103	11801240050	00	0.00	N	2	950
359	20230915	38500	38450	39450	38200	186504	7238918250	00	0.00	N	2	200
360	20230914	38300	37400	39600	37150	352070	13532976700	00	0.00	N	2	1800
361	20230913	36500	37850	38350	36300	319392	11874735850	00	0.00	N	5	-1250
362	20230912	37750	40900	42000	37100	1124376	45280706200	00	0.00	N	5	-2000
363	20230911	39750	40500	40550	39150	201436	7998024900	00	0.00	N	5	-100
364	20230908	39850	39650	40700	38400	258803	10162863950	00	0.00	N	2	200
365	20230907	39650	40750	41450	39000	362593	14519996850	00	0.00	N	5	-750
366	20230906	40400	40550	41300	39650	433136	17560450500	00	0.00	N	2	450
367	20230905	39950	39000	40850	38050	637625	25510316100	00	0.00	N	2	1500
368	20230904	38450	36550	38550	36150	350593	13154716400	00	0.00	N	2	1900
369	20230901	36550	36950	37000	35850	185547	6753443150	00	0.00	N	2	200
370	20230831	36350	36350	36750	35600	178012	6463996400	00	0.00	N	2	350
371	20230830	36000	36150	36800	35300	223804	8071836450	00	0.00	N	2	600
372	20230829	35400	36150	36200	34900	148297	5266161650	00	0.00	N	5	-350
373	20230828	35750	33000	35750	33000	319942	11086065950	00	0.00	N	2	3150
374	20230825	32600	32400	33000	32350	92295	3014004900	00	0.00	N	5	-650
375	20230824	33250	33050	33400	32800	75204	2491144250	00	0.00	N	2	400
376	20230823	32850	33600	33850	32700	77738	2568327550	00	0.00	N	5	-650
377	20230822	33500	34150	34500	33100	89468	3010892150	00	0.00	N	3	0
378	20230821	33500	32650	34000	32600	94756	3170568750	00	0.00	N	2	900
379	20230818	32600	32800	33200	32250	109624	3573048000	00	0.00	N	5	-750
380	20230817	33350	33000	33750	32250	196295	6470447100	00	0.00	N	3	0
381	20230816	33350	34900	35700	33350	284868	9827373550	00	0.00	N	5	-1050
382	20230814	34400	34700	35000	33350	244067	8316711800	00	0.00	N	5	-150
383	20230811	34550	34600	34850	33950	126277	4350854400	00	0.00	N	2	350
384	20230810	34200	34500	35050	33500	160593	5495141400	00	0.00	N	5	-450
385	20230809	34650	34200	35000	34150	112406	3897553500	00	0.00	N	2	100
386	20230808	34550	33700	34550	33000	145603	4960326700	00	0.00	N	2	850
387	20230807	33700	35850	35850	33600	257230	8780014050	00	0.00	N	5	-2200
388	20230804	35900	37300	37900	35850	216124	7937127700	00	0.00	N	5	-850
389	20230803	36750	35800	37300	34650	333001	11936713700	00	0.00	N	2	950
390	20230802	35800	35550	36750	35300	210540	7596477850	00	0.00	N	5	-200
391	20230801	36000	37300	37700	35500	368134	13352264650	00	0.00	N	5	-1700
392	20230731	37700	37500	38500	37300	290909	10975969400	00	0.00	N	2	700
393	20230728	37000	34850	37100	34500	286960	10409886750	00	0.00	N	2	1550
394	20230727	35450	37500	37850	35400	562904	20412032250	00	0.00	N	5	-2550
395	20230726	38000	42150	42300	36000	957561	37654679800	00	0.00	N	5	-3650
396	20230725	41650	44300	47000	41000	1248090	54691551000	00	0.00	N	5	-1850
397	20230724	43500	40900	43800	40300	1371272	58451370800	00	0.00	N	2	3400
398	20230721	40100	40300	41800	39500	700568	28465950450	00	0.00	N	2	350
399	20230720	39750	39050	41850	38650	916892	37145483300	00	0.00	N	2	1200
400	20230719	38550	38800	39400	37050	479831	18377031250	00	0.00	N	5	-250
401	20230718	38800	40600	40800	38400	553103	21931254000	00	0.00	N	5	-1300
402	20230717	40100	39900	40250	38850	268729	10692726400	00	0.00	N	2	350
403	20230714	39750	40950	41400	39100	538798	21588270100	00	0.00	N	2	100
404	20230713	39650	38350	40750	38200	847281	33790691500	00	0.00	N	2	1950
405	20230712	37700	39050	40350	37550	790982	30919266200	00	0.00	N	5	-800
406	20230711	38500	39150	39150	38050	522865	20181868800	00	0.00	N	2	400
407	20230710	38100	35900	39150	35150	756028	28654458000	00	0.00	N	2	2850
408	20230707	35250	36000	36200	34750	142773	5047894500	00	0.00	N	5	-950
409	20230706	36200	36650	38350	36050	374396	13968532150	00	0.00	N	5	-400
410	20230705	36600	36900	37450	36500	140898	5216429050	00	0.00	N	5	-300
411	20230704	36900	36950	37900	36200	258602	9572076250	00	0.00	N	2	550
412	20230703	36350	36300	36950	35900	182892	6648488750	00	0.00	N	2	600
413	20230630	35750	34100	36000	34050	174721	6165350050	00	0.00	N	2	1750
414	20230629	34000	34400	35150	33600	130711	4476414350	00	0.00	N	5	-450
415	20230628	34450	34500	35750	34200	169896	5931833550	00	0.00	N	2	250
416	20230627	34200	34600	34850	34100	114556	3939648450	00	0.00	N	5	-400
417	20230626	34600	35250	35250	33800	154047	5289925000	00	0.00	N	5	-850
418	20230623	35450	35250	36350	35200	124293	4451851650	00	0.00	N	2	200
419	20230622	35250	35000	35600	34900	91513	3228173000	00	0.00	N	5	-100
420	20230621	35350	35700	36400	35350	123504	4416007700	00	0.00	N	5	-300
421	20230620	35650	36750	36750	35300	144720	5160853700	00	0.00	N	5	-900
422	20230619	36550	36200	37100	35800	153563	5612506850	00	0.00	N	2	500
423	20230616	36050	36900	36950	35000	233827	8351046900	00	0.00	N	5	-150
424	20230615	36200	36500	36950	35800	223751	8117491150	00	0.00	N	5	-100
425	20230614	36300	38050	38700	35550	463997	17122599800	00	0.00	N	5	-1400
426	20230613	37700	37900	38500	37100	363992	13782351500	00	0.00	N	2	200
427	20230612	37500	37200	37950	36850	287755	10789929450	00	0.00	N	2	400
428	20230609	37100	36300	39650	36050	1640431	62625773800	00	0.00	N	2	1650
429	20230608	35450	36100	36600	35100	293586	10521349100	00	0.00	N	5	-500
430	20230607	35950	34000	36500	33750	585889	20851139200	00	0.00	N	2	2000
431	20230605	33950	34050	34550	33800	204523	6992777100	00	0.00	N	2	100
432	20230602	33850	33500	33950	33100	244698	8244897350	00	0.00	N	2	750
433	20230601	33100	32100	33200	32100	149027	4899905750	00	0.00	N	2	650
434	20230531	32450	32300	33450	32300	247671	8139988400	00	0.00	N	2	300
435	20230530	32150	32000	32300	31600	74790	2389613300	00	0.00	N	2	150
436	20230526	32000	31650	32300	31450	126885	4043491450	00	0.00	N	2	300
437	20230525	31700	32000	32100	31350	66706	2107292700	00	0.00	N	5	-200
438	20230524	31900	31900	32300	31400	139429	4446955250	00	0.00	N	3	0
439	20230523	31900	31850	32450	31700	161223	5170239550	00	0.00	N	2	250
440	20230522	31650	31000	31850	30500	119885	3763775400	00	0.00	N	2	900
441	20230519	30750	31750	31750	30500	99798	3079025500	00	0.00	N	5	-550
442	20230518	31300	30800	31750	30750	183284	5741350000	00	0.00	N	2	850
443	20230517	30450	29250	30600	28800	126023	3783937450	00	0.00	N	2	1150
444	20230516	29300	29350	29600	28700	91379	2665304600	00	0.00	N	2	350
445	20230515	28950	29800	29800	28200	180045	5172294350	00	0.00	N	5	-850
446	20230512	29800	29650	30400	29050	139424	4157851550	00	0.00	N	2	450
447	20230511	29350	29200	30150	29150	129790	3846459350	00	0.00	N	2	250
448	20230510	29100	29750	30100	28850	140266	4128015550	00	0.00	N	5	-850
449	20230509	29950	30700	30800	29350	170617	5089726150	00	0.00	N	5	-950
450	20230508	30900	31500	31500	30800	79583	2474924750	00	0.00	N	5	-100
451	20230504	31000	32150	32200	30900	126133	3935887600	00	0.00	N	5	-1150
452	20230503	32150	31750	32300	31200	122357	3898296650	00	0.00	N	2	150
453	20230502	32000	31000	32400	30950	165185	5274058200	00	0.00	N	2	1000
454	20230428	31000	32700	33200	31000	237440	7599147050	00	0.00	N	5	-1200
455	20230427	32200	30750	32400	30400	226850	7176768000	00	0.00	N	2	1400
456	20230426	30800	31100	31800	30700	195210	6086591400	00	0.00	N	5	-750
457	20230425	31550	32800	33050	30950	403122	12832347850	00	0.00	N	5	-1550
458	20230424	33100	34000	34900	32700	348468	11661756000	00	0.00	N	5	-1250
459	20230421	34350	34000	34950	33300	559655	19109079000	00	0.00	N	2	100
460	20230420	34250	36050	36550	34100	687766	24155337100	00	0.00	N	5	-2450
461	20230419	36700	38000	38700	36400	912608	33812195900	00	0.00	N	5	-1950
462	20230418	38650	35800	42000	34850	4886855	189195918800	00	0.00	N	2	4650
463	20230417	34000	32500	35250	32050	1189230	40520704300	00	0.00	N	2	1500
464	20230414	32500	31200	32700	30800	489762	15602811600	00	0.00	N	2	1950
465	20230413	30550	31900	32000	30500	245312	7582403950	00	0.00	N	5	-950
466	20230412	31500	31400	32800	30800	393502	12530643400	00	0.00	N	2	100
467	20230411	31400	32600	32650	30500	283691	8892091600	00	0.00	N	5	-600
468	20230410	32000	33400	34000	31450	718936	23751490650	00	0.00	N	3	0
469	20230407	32000	31200	32900	30900	767605	24606288800	00	0.00	N	2	1450
470	20230406	30550	30900	31250	30000	161870	4926740100	00	0.00	N	5	-250
471	20230405	30800	30250	30950	30000	137315	4201437000	00	0.00	N	2	300
472	20230404	30500	31500	31550	30200	238864	7406374500	00	0.00	N	5	-650
473	20230403	31150	30800	31800	29750	310679	9589499300	00	0.00	N	2	700
474	20230331	30450	31700	31800	30000	304771	9346906400	00	0.00	N	5	-1200
475	20230330	31650	32350	32500	31350	389593	12421351600	00	0.00	N	2	350
476	20230329	31300	32000	32200	30700	491446	15334610950	00	0.00	N	5	-1050
477	20230328	32350	33600	33600	32000	358085	11648494700	00	0.00	N	3	0
478	20230327	32350	31800	32550	31400	513693	16446368450	00	0.00	N	2	1250
479	20230324	31100	32800	32800	30450	528065	16546902100	00	0.00	N	5	-500
480	20230323	31600	31700	32950	30500	935896	30023419700	00	0.00	N	5	-450
481	20230322	32050	30200	34600	29700	2991539	96995074600	00	0.00	N	2	2950
482	20230321	29100	29500	30400	28850	702772	20883457450	00	0.00	N	2	400
483	20230320	28700	27800	29000	27550	313498	8897523850	00	0.00	N	2	1200
484	20230317	27500	29250	29500	27450	290217	8153466900	00	0.00	N	5	-1200
485	20230316	28700	29000	29750	28050	431503	12507814700	00	0.00	N	2	50
486	20230315	28650	27550	30000	27350	765534	22028708050	00	0.00	N	2	2000
487	20230314	26650	27950	28000	26500	185913	5016102200	00	0.00	N	5	-1150
488	20230313	27800	27700	28350	27250	368628	10264155950	00	0.00	N	2	850
489	20230310	26950	25900	27200	25850	164695	4399202250	00	0.00	N	2	500
490	20230309	26450	28000	28050	26350	199966	5385391950	00	0.00	N	5	-1300
491	20230308	27750	26800	29250	26700	651264	18231603050	00	0.00	N	2	50
492	20230307	27700	28350	28400	27300	510487	14186637300	00	0.00	N	2	50
493	20230306	27650	25850	28850	25400	1604913	44035465050	00	0.00	N	2	2500
494	20230303	25150	24350	25200	24200	113366	2816325050	00	0.00	N	2	850
495	20230302	24300	24350	24500	24100	66166	1605993200	00	0.00	N	3	0
496	20230228	24300	24200	24650	24200	35144	857698900	00	0.00	N	2	250
497	20230227	24050	24250	24450	24000	52499	1265249200	00	0.00	N	5	-450
498	20230224	24500	24900	24950	24250	47313	1163777600	00	0.00	N	5	-400
499	20230223	24900	25200	25250	24550	47734	1186018700	00	0.00	N	5	-200
500	20230222	25100	24050	25550	24050	166941	4174494250	00	0.00	N	2	700
501	20230221	24400	24750	24950	24250	56785	1396540750	00	0.00	N	5	-300
502	20230220	24700	24500	25200	24000	68066	1667813900	00	0.00	N	2	200
503	20230217	24500	24750	25050	24350	62624	1542653900	00	0.00	N	5	-600
504	20230216	25100	24700	25100	24650	43927	1093580900	00	0.00	N	2	600
505	20230215	24500	25100	25300	24500	58563	1452113050	00	0.00	N	5	-550
506	20230214	25050	25050	25550	24700	82619	2080905250	00	0.00	N	2	250
507	20230213	24800	25100	25250	24800	46016	1148172500	00	0.00	N	5	-300
508	20230210	25100	25650	25800	25000	75543	1905483250	00	0.00	N	5	-550
509	20230209	25650	25100	25750	24850	104933	2670834500	00	0.00	N	2	550
510	20230208	25100	25400	25400	24700	69408	1731017550	00	0.00	N	2	50
511	20230207	25050	24350	25300	24350	89749	2241674450	00	0.00	N	2	400
512	20230206	24650	24500	24850	24300	35421	872428800	00	0.00	N	3	0
513	20230203	24650	24900	24950	24450	47549	1172020400	00	0.00	N	5	-150
514	20230202	24800	24750	25000	24650	34147	845714750	00	0.00	N	2	200
515	20230201	24600	24600	24800	24500	46615	1147912650	00	0.00	N	2	50
516	20230131	24550	24500	24750	24250	43308	1065096200	00	0.00	N	2	50
517	20230130	24500	25250	25300	24500	54137	1339458200	00	0.00	N	5	-300
518	20230127	24800	24550	25100	24550	61642	1528907400	00	0.00	N	2	250
519	20230126	24550	24300	24600	24200	54970	1340318750	00	0.00	N	2	250
520	20230125	24300	24550	24600	24150	58190	1414739000	00	0.00	N	2	50
521	20230120	24250	24800	24900	24000	67938	1652314050	00	0.00	N	2	450
522	20230119	23800	23600	23900	23600	11002	261178400	00	0.00	N	2	100
523	20230118	23700	24200	24200	23700	16130	384559450	00	0.00	N	5	-150
524	20230117	23850	24050	24200	23700	22584	539217450	00	0.00	N	5	-200
525	20230116	24050	23800	24150	23700	25948	620141500	00	0.00	N	2	150
526	20230113	23900	24150	24400	23900	23836	573338650	00	0.00	N	5	-250
527	20230112	24150	24500	24650	24150	23010	559506850	00	0.00	N	5	-300
528	20230111	24450	24200	24600	24200	21727	529614700	00	0.00	N	2	250
529	20230110	24200	24050	24650	23850	41344	1008566850	00	0.00	N	2	250
530	20230109	23950	24250	24250	23800	22103	529343750	00	0.00	N	2	150
531	20230106	23800	23300	23900	23300	19807	468592250	00	0.00	N	2	250
532	20230105	23550	23550	23750	23350	14209	333559600	00	0.00	N	2	50
533	20230104	23500	23200	23500	22750	18087	421245700	00	0.00	N	2	300
534	20230103	23200	22750	23200	22750	26830	616567000	00	0.00	N	2	200
535	20230102	23000	23000	23600	23000	22923	530638050	00	0.00	N	3	0
536	20221229	23000	23700	23700	23000	31781	737578850	00	0.00	N	5	-750
537	20221228	23750	24300	24750	23700	32810	793514350	02	-2.65	N	5	-100
538	20221227	23849	24093	24093	23509	24369	578782300	00	0.00	N	2	438
539	20221226	23411	22779	24239	22779	43860	1031052550	00	0.00	N	2	632
540	20221223	22779	23217	23265	22681	33957	776954100	00	0.00	N	5	-632
541	20221222	23411	23217	23460	23217	15855	370315750	00	0.00	N	2	243
542	20221221	23168	23363	23557	23168	24337	567981300	00	0.00	N	5	-146
543	20221220	23314	23752	23898	23265	34097	802559550	00	0.00	N	5	-535
544	20221219	23849	24531	24531	23703	30310	726655000	00	0.00	N	5	-438
545	20221216	24288	23898	24434	23898	27091	655261000	00	0.00	N	5	-243
546	20221215	24531	25018	25018	24531	18817	464737300	00	0.00	N	5	-243
547	20221214	24774	24434	24872	24434	23032	570203450	00	0.00	N	2	340
548	20221213	24434	24580	24823	24239	32251	788127600	00	0.00	N	5	-97
549	20221212	24531	24336	24677	23996	22386	545610200	00	0.00	N	5	-146
550	20221209	24677	25261	25261	24580	32512	806937300	00	0.00	N	5	-97
551	20221208	24774	24872	25212	24726	32122	799929500	00	0.00	N	5	-292
552	20221207	25066	25261	25456	24823	59328	1484808300	00	0.00	N	5	-438
553	20221206	25504	25650	26088	25310	43206	1109984500	00	0.00	N	5	-389
554	20221205	25894	26575	26624	25796	74748	1944127350	00	0.00	N	5	-438
555	20221202	26332	26381	27500	25894	167338	4465061100	00	0.00	N	2	243
556	20221201	26088	26381	26478	26088	56159	1473406300	00	0.00	N	3	0
557	20221130	26088	26283	26429	25991	56823	1486609100	00	0.00	N	5	-243
558	20221129	26332	26381	26527	25845	63143	1659209050	00	0.00	N	3	0
559	20221128	26332	26088	27111	25991	203894	5439252300	00	0.00	N	2	243
560	20221125	26088	26040	26332	25699	58347	1521977250	00	0.00	N	2	97
561	20221124	25991	25602	26040	25456	66772	1722587300	00	0.00	N	2	535
562	20221123	25456	25602	25602	25310	32631	828894250	00	0.00	N	2	146
563	20221122	25310	25261	26040	25261	55730	1422500200	00	0.00	N	3	0
564	20221121	25310	25894	26137	25212	57302	1461199550	00	0.00	N	5	-584
565	20221118	25894	26527	26624	25845	113172	2962556000	00	0.00	N	5	-292
566	20221117	26186	25748	26381	25504	150293	3900954550	00	0.00	N	2	535
567	20221116	25650	25553	25748	25358	54542	1392531150	00	0.00	N	2	194
568	20221115	25456	25504	25894	25310	77655	1981283050	00	0.00	N	2	146
569	20221114	25310	25602	25602	25310	83526	2123536050	00	0.00	N	5	-48
570	20221111	25358	25650	25699	25115	95021	2404063850	00	0.00	N	2	340
571	20221110	25018	24628	25504	24628	57226	1431606700	00	0.00	N	5	-146
572	20221109	25164	25310	25504	25066	67681	1705573350	00	0.00	N	5	-146
573	20221108	25310	25407	26478	24969	137584	3513996500	00	0.00	N	2	97
574	20221107	25212	25748	25748	25164	52795	1335589200	00	0.00	N	5	-48
575	20221104	25261	25018	25894	24872	91776	2327286550	00	0.00	N	3	0
576	20221103	25261	24093	25310	24044	97482	2424111850	00	0.00	N	2	632
577	20221102	24628	24872	25602	24628	144785	3641722000	00	0.00	N	5	-97
578	20221101	24726	24677	24872	24434	50125	1237386850	00	0.00	N	2	48
579	20221031	24677	25018	25407	24628	59613	1479913850	00	0.00	N	3	0
580	20221028	24677	25018	25456	24677	60512	1510041400	00	0.00	N	5	-243
581	20221027	24920	25018	25018	24531	50665	1258211600	00	0.00	N	2	194
582	20221026	24726	25066	26040	24628	264449	6678524900	00	0.00	N	2	292
583	20221025	24434	24677	24920	24190	73086	1800575800	00	0.00	N	5	-194
584	20221024	24628	24288	26673	23849	322925	8143437450	00	0.00	N	2	827
585	20221021	23801	23363	24336	23363	60436	1440475650	00	0.00	N	2	194
586	20221020	23606	23898	24288	23314	45678	1080457700	00	0.00	N	5	-389
587	20221019	23996	24580	24580	23703	56083	1355444950	00	0.00	N	5	-389
588	20221018	24385	24872	25018	23898	131566	3216021200	00	0.00	N	2	146
589	20221017	24239	22876	24336	22633	96074	2297183200	00	0.00	N	2	1216
590	20221014	23022	23655	23703	23022	70078	1635968650	00	0.00	N	2	632
591	20221013	22389	23168	23557	22389	64909	1474490300	00	0.00	N	5	-973
592	20221012	23363	23460	23849	23022	47537	1116053500	00	0.00	N	5	-48
593	20221011	23411	24093	24093	23022	81543	1907672550	00	0.00	N	5	-1119
594	20221007	24531	25115	25115	24434	81587	2010941400	00	0.00	N	5	-535
595	20221006	25066	24580	25261	24580	59845	1497981550	00	0.00	N	2	243
596	20221005	24823	25796	25845	24677	61072	1532602750	00	0.00	N	5	-438
597	20221004	25261	24628	25310	24385	82487	2047608550	00	0.00	N	2	924
598	20220930	24336	23801	25164	23655	132182	3235216450	00	0.00	N	5	-97
599	20220929	24434	25504	25894	24434	75115	1897896350	00	0.00	N	5	-584
600	20220928	25018	26478	26721	24726	121577	3106100900	00	0.00	N	5	-1460
601	20220927	26478	26770	27257	25310	198080	5196636200	00	0.00	N	5	-438
602	20220926	26916	28571	28571	26819	166995	4597512850	00	0.00	N	5	-1898
603	20220923	28814	28473	28960	28279	166385	4765242400	00	0.00	N	2	389
604	20220922	28425	28230	28814	27938	115788	3278844200	00	0.00	N	5	-146
605	20220921	28571	27889	28960	27549	179180	5116632400	00	0.00	N	2	681
606	20220920	27889	27889	28376	27500	93665	2610649450	00	0.00	N	2	438
607	20220919	27451	28912	29204	27159	248219	7033377050	00	0.00	N	5	-778
608	20220916	28230	27743	29009	27695	355306	10152854650	00	0.00	N	2	584
609	20220915	27646	27305	27889	27257	109819	3030313600	00	0.00	N	2	389
610	20220914	27257	25942	27597	25602	99698	2654773150	00	0.00	N	2	292
611	20220913	26965	27646	27792	26770	80208	2178177000	00	0.00	N	5	-389
612	20220908	27354	26721	27549	26478	83612	2259392600	00	0.00	N	2	827
613	20220907	26527	27305	27451	26283	68634	1834893950	00	0.00	N	5	-632
614	20220906	27159	26867	27500	26770	75404	2048681000	00	0.00	N	2	292
615	20220905	26867	27062	27159	26040	79357	2121415950	00	0.00	N	2	146
616	20220902	26721	25845	27111	25845	113986	3038448850	00	0.00	N	2	1119
617	20220901	25602	26575	26673	25602	60552	1576794200	00	0.00	N	5	-1168
618	20220831	26770	25942	27111	25942	84112	2242447300	00	0.00	N	2	632
619	20220830	26137	25650	26381	25650	39769	1034775600	00	0.00	N	2	681
620	20220829	25456	25164	25650	24920	52905	1338591000	00	0.00	N	5	-535
621	20220826	25991	26088	26575	25894	53959	1417730600	00	0.00	N	2	194
622	20220825	25796	25456	26137	25310	50723	1308888800	00	0.00	N	2	535
623	20220824	25261	24774	25456	24774	32008	803970950	00	0.00	N	2	438
624	20220823	24823	24385	25261	24288	45614	1131241100	00	0.00	N	3	0
625	20220822	24823	24726	25261	24628	38776	963812550	00	0.00	N	5	-486
626	20220819	25310	26088	26283	25261	52300	1345094150	00	0.00	N	5	-827
627	20220818	26137	26624	26721	26137	34765	913933000	00	0.00	N	5	-438
628	20220817	26575	27062	27159	26429	46575	1245425850	00	0.00	N	5	-584
629	20220816	27159	27062	27354	26916	44527	1206860100	00	0.00	N	5	-146
630	20220812	27305	27743	28035	27111	60291	1658992550	00	0.00	N	2	48
631	20220811	27257	27695	27987	27257	44970	1237173550	00	0.00	N	5	-97
632	20220810	27354	27451	27938	27305	46244	1270466350	00	0.00	N	5	-389
633	20220809	27743	28230	28230	27451	48718	1350008200	00	0.00	N	5	-194
634	20220808	27938	27743	28181	27695	49274	1375805250	00	0.00	N	2	194
635	20220805	27743	27889	28327	27549	70110	1956041750	00	0.00	N	5	-146
636	20220804	27889	28425	28473	27549	102641	2876376950	00	0.00	N	5	-340
637	20220803	28230	27257	28230	27208	134347	3741060200	00	0.00	N	2	632
638	20220802	27597	26673	27889	26575	272152	7417478650	00	0.00	N	2	1606
639	20220801	25991	25796	26381	25650	55268	1440911800	00	0.00	N	2	438
640	20220729	25553	25699	25894	25504	86307	2212504500	00	0.00	N	2	146
641	20220728	25407	25602	25845	25164	48266	1231852650	00	0.00	N	2	194
642	20220727	25212	24726	25310	24531	29760	745251100	00	0.00	N	2	486
643	20220726	24726	24920	25456	24628	38140	949618850	00	0.00	N	5	-292
644	20220725	25018	24872	26283	24190	113237	2876673350	00	0.00	N	2	146
645	20220722	24872	25115	25310	24774	33998	849458000	00	0.00	N	5	-48
646	20220721	24920	24531	25115	24482	33146	823506500	00	0.00	N	2	292
647	20220720	24628	24872	24920	24385	34149	842608500	00	0.00	N	2	97
648	20220719	24531	24336	24531	24142	26862	655612300	00	0.00	N	2	243
649	20220718	24288	24142	24434	24093	34904	846291200	00	0.00	N	2	438
650	20220715	23849	24142	24190	23314	37326	885263050	00	0.00	N	5	-48
651	20220714	23898	23022	23996	23022	37983	896589050	00	0.00	N	2	535
652	20220713	23363	23022	23363	22487	39770	912708150	00	0.00	N	2	486
653	20220712	22876	23411	23460	22730	39472	905236050	00	0.00	N	5	-827
654	20220711	23703	23752	24239	23314	28171	667236300	00	0.00	N	5	-48
655	20220708	23752	23703	24385	23703	37724	906804200	00	0.00	N	2	194
656	20220707	23557	23363	23752	23217	28528	671598850	00	0.00	N	2	535
657	20220706	23022	23606	23898	22973	41350	967986650	00	0.00	N	5	-681
658	20220705	23703	22925	23703	22925	37845	885956250	00	0.00	N	2	973
659	20220704	22730	23849	23898	22681	71945	1658994800	00	0.00	N	5	-973
660	20220701	23703	24385	24823	23411	61103	1468492250	00	0.00	N	5	-730
661	20220630	24434	25310	25310	24434	62900	1569459700	00	0.00	N	5	-632
662	20220629	25066	25602	26283	25018	155390	3955588800	00	0.00	N	5	-973
663	20220628	26040	23752	26965	23752	460221	11876644450	00	0.00	N	2	2287
664	20220627	23752	23557	23947	23265	43974	1042863950	00	0.00	N	2	681
665	20220624	23071	22243	23314	22243	84841	1934803600	00	0.00	N	2	730
666	20220623	22341	24190	24580	22341	139204	3229506450	00	0.00	N	5	-1995
667	20220622	24336	26283	26478	24336	97924	2464524450	00	0.00	N	5	-1898
668	20220621	26234	25748	26332	25358	47339	1225494000	00	0.00	N	2	389
669	20220620	25845	26965	26965	25602	56094	1448756200	00	0.00	N	5	-632
670	20220617	26478	25748	26770	25504	60043	1574730150	00	0.00	N	2	146
671	20220616	26332	26867	27597	26332	81050	2195417200	00	0.00	N	5	-340
672	20220615	26673	27062	27549	26673	81035	2177062450	00	0.00	N	5	-584
673	20220614	27257	26819	28035	26673	100477	2734318950	00	0.00	N	5	-194
674	20220613	27451	28619	28863	27451	103156	2887989150	00	0.00	N	5	-1800
675	20220610	29252	29301	29544	29058	54777	1602030100	00	0.00	N	5	-438
676	20220609	29690	29252	29739	28619	102550	3002451550	00	0.00	N	2	584
677	20220608	29106	29447	30469	29106	131395	3880589600	00	0.00	N	5	-48
678	20220607	29155	30274	30274	29155	122877	3616773550	00	0.00	N	5	-1119
679	20220603	30274	30761	30761	30226	52955	1608276400	00	0.00	N	5	-146
680	20220602	30420	30372	30615	30128	57646	1750027050	00	0.00	N	2	97
681	20220531	30323	30858	31151	30226	126436	3854393000	00	0.00	N	5	-486
682	20220530	30810	31297	31589	30810	105660	3281568150	00	0.00	N	5	-535
683	20220527	31345	31832	32027	31151	119170	3747123600	00	0.00	N	5	-243
684	20220526	31589	30761	32075	30664	267482	8445378550	00	0.00	N	2	1070
685	20220525	30518	30907	31540	30518	107804	3330805950	00	0.00	N	5	-243
686	20220524	30761	30956	32075	30761	191607	6047914950	00	0.00	N	5	-146
687	20220523	30907	31248	31783	30907	116060	3635400500	00	0.00	N	5	-194
688	20220520	31102	31540	31735	30907	145055	4537080450	00	0.00	N	5	-292
689	20220519	31394	29885	31589	29788	242101	7513564450	00	0.00	N	2	681
690	20220518	30712	30907	30956	30420	91595	2809434550	00	0.00	N	2	146
691	20220517	30566	30031	30810	29788	183070	5575223850	00	0.00	N	2	876
692	20220516	29690	29885	30128	29350	46452	1381442350	00	0.00	N	2	146