KissMeData/002710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	27250	26950	28100	26650	363289	9928057050	00	0.00	N	2	650
3	20250319	26600	26750	27500	26600	133707	3604561375	00	0.00	N	5	-350
4	20250318	26950	27200	27550	26700	130271	3532102350	00	0.00	N	2	50
5	20250317	26900	27450	27650	26700	191109	5180809250	00	0.00	N	5	-450
6	20250314	27350	27150	28550	27100	173215	4792138350	00	0.00	N	2	50
7	20250313	27300	28600	28750	27300	232410	6509099925	00	0.00	N	5	-850
8	20250312	28150	28800	29150	28100	200109	5688997500	00	0.00	N	5	-300
9	20250311	28450	27950	28650	27550	205848	5801607500	00	0.00	N	5	-1000
10	20250310	29450	28650	30500	28400	370027	10926622400	00	0.00	N	2	900
11	20250307	28550	27750	30500	26900	557730	16225883100	00	0.00	N	2	800
12	20250306	27750	29200	30600	27350	434079	12480465500	00	0.00	N	5	-1450
13	20250305	29200	27700	29450	27200	307390	8807255200	00	0.00	N	2	1500
14	20250304	27700	28900	28900	27500	263903	7359191075	00	0.00	N	5	-1500
15	20250228	29200	30850	30850	29150	308537	9190489200	00	0.00	N	5	-2250
16	20250227	31450	31950	32100	30900	206407	6490123350	00	0.00	N	5	-450
17	20250226	31900	31250	33000	31150	429550	13718467550	00	0.00	N	2	50
18	20250225	31850	32200	33300	30400	755168	24026925700	00	0.00	N	2	200
19	20250224	31650	29800	32950	29450	1769845	55708488000	00	0.00	N	2	2900
20	20250221	28750	28600	29450	27900	514511	14735075550	00	0.00	N	2	1050
21	20250220	27700	28450	28800	27350	423915	11913179950	00	0.00	N	5	-400
22	20250219	28100	24450	29150	24400	1292791	35382664000	00	0.00	N	2	3900
23	20250218	24200	24800	24900	24050	164084	3991508000	00	0.00	N	5	-350
24	20250217	24550	24300	25050	23050	329820	7940407550	00	0.00	N	2	200
25	20250214	24350	25050	25200	24200	139483	3431492000	00	0.00	N	5	-700
26	20250213	25050	23950	25100	23950	172863	4252544500	00	0.00	N	2	1100
27	20250212	23950	23800	24150	23300	123566	2946304850	00	0.00	N	2	50
28	20250211	23900	25050	25200	23700	188813	4571280500	00	0.00	N	5	-800
29	20250210	24700	23900	25000	23250	252288	6079779400	00	0.00	N	2	100
30	20250207	24600	25250	25950	24500	193111	4790381250	00	0.00	N	5	-950
31	20250206	25550	26500	26500	25400	116931	2999351950	00	0.00	N	5	-450
32	20250205	26000	25650	26500	25600	93262	2439231200	00	0.00	N	2	350
33	20250204	25650	25500	26550	25400	138761	3603558500	00	0.00	N	2	400
34	20250203	25250	26700	26700	25200	198929	5097267850	00	0.00	N	5	-2400
35	20250131	27650	28250	28450	27450	99106	2746931900	00	0.00	N	5	-300
36	20250124	27950	28200	28500	27650	96794	2718430000	00	0.00	N	5	-50
37	20250123	28000	29150	29150	28000	133515	3770351400	00	0.00	N	5	-1150
38	20250122	29150	29100	29950	29050	158294	4667416100	00	0.00	N	2	150
39	20250121	29000	31350	31350	28850	338131	10021789950	00	0.00	N	5	-2650
40	20250120	31650	30750	31800	30600	248775	7779844750	00	0.00	N	2	1050
41	20250117	30600	30650	30750	30000	92958	2829113700	00	0.00	N	2	50
42	20250116	30550	30150	30950	30150	164942	5038421100	00	0.00	N	2	450
43	20250115	30100	31050	31450	29950	173233	5300325400	00	0.00	N	5	-1000
44	20250114	31100	29700	31500	29650	234085	7176292650	00	0.00	N	2	1300
45	20250113	29800	30200	30400	29600	105871	3172291900	00	0.00	N	2	50
46	20250110	29750	30300	30350	29500	98986	2947949550	00	0.00	N	5	-500
47	20250109	30250	30350	30800	29800	154470	4658062200	00	0.00	N	2	50
48	20250108	30200	29250	30300	29250	101498	3045675200	00	0.00	N	2	500
49	20250107	29700	29700	30400	29600	114431	3427951750	00	0.00	N	3	0
50	20250106	29700	29550	30200	28900	178267	5299110450	00	0.00	N	2	500
51	20250103	29200	27400	30100	27400	246547	7186797150	00	0.00	N	2	1800
52	20250102	27400	27200	27700	26500	108122	2934124550	00	0.00	N	2	200
53	20241230	27200	26650	27650	26500	85754	2338716400	00	0.00	N	2	50
54	20241227	27150	27200	27850	26650	164049	4447257200	02	0.00	N	5	-500
55	20241226	27650	28700	28900	27300	174208	4858466450	00	0.00	N	5	-950
56	20241224	28600	29250	29850	28600	104481	3044839750	00	0.00	N	5	-550
57	20241223	29150	28350	29350	27500	155107	4431484200	00	0.00	N	2	850
58	20241220	28300	29450	29850	28300	163328	4705015200	00	0.00	N	5	-1250
59	20241219	29550	29750	29950	29300	125238	3702767350	00	0.00	N	5	-950
60	20241218	30500	29900	30750	29900	113199	3436692100	00	0.00	N	2	550
61	20241217	29950	31500	31700	29900	197083	5954730200	00	0.00	N	5	-1550
62	20241216	31500	31200	31900	31050	154930	4868781850	00	0.00	N	2	600
63	20241213	30900	31800	32050	30600	262952	8154476950	00	0.00	N	5	-1450
64	20241212	32350	32500	32500	31000	175257	5570643950	00	0.00	N	2	1200
65	20241211	31150	30800	32000	30650	117743	3681707600	00	0.00	N	2	150
66	20241210	31000	29250	31000	29250	170209	5179824600	00	0.00	N	2	2050
67	20241209	28950	31600	31700	28900	341310	10185453450	00	0.00	N	5	-3400
68	20241206	32350	31950	32750	30250	238209	7589569800	00	0.00	N	2	50
69	20241205	32300	33850	34050	32150	153388	5062775000	00	0.00	N	5	-1250
70	20241204	33550	34000	35050	33150	206202	6974861050	00	0.00	N	5	-1600
71	20241203	35150	34300	35300	34150	146664	5106258100	00	0.00	N	2	1150
72	20241202	34000	34800	36150	33750	160234	5574924300	00	0.00	N	5	-750
73	20241129	34750	36550	36550	34300	161669	5663683050	00	0.00	N	5	-2050
74	20241128	36800	35550	36800	35550	130287	4717460750	00	0.00	N	2	1350
75	20241127	35450	36100	37900	35400	211885	7734133850	00	0.00	N	5	-300
76	20241126	35750	37000	37350	35500	160063	5806389550	00	0.00	N	5	-900
77	20241125	36650	34700	36650	34500	213773	7658735900	00	0.00	N	2	2600
78	20241122	34050	33700	35250	33700	125677	4349260300	00	0.00	N	2	50
79	20241121	34000	33750	34750	33600	131214	4475977750	00	0.00	N	5	-50
80	20241120	34050	34150	35200	33800	146696	5044931550	00	0.00	N	5	-150
81	20241119	34200	34200	34550	32850	207062	6980190050	00	0.00	N	2	300
82	20241118	33900	32800	34400	32100	231889	7790145050	00	0.00	N	2	1100
83	20241115	32800	32300	33550	30400	499467	16018872200	00	0.00	N	5	-1650
84	20241114	34450	36200	36750	34000	324168	11528502750	00	0.00	N	5	-950
85	20241113	35400	38000	38500	35200	343649	12413581850	00	0.00	N	5	-2800
86	20241112	38200	39250	40550	37200	430976	16740692100	00	0.00	N	5	-1000
87	20241111	39200	43200	43500	38800	614479	25089267800	00	0.00	N	5	-800
88	20241108	40000	39550	41050	39200	408734	16438998350	00	0.00	N	2	2200
89	20241107	37800	39050	39550	36750	530624	20022230000	00	0.00	N	5	-1200
90	20241106	39000	43700	44000	38750	470483	19005736650	00	0.00	N	5	-3700
91	20241105	42700	43400	43600	42450	127872	5489929350	00	0.00	N	5	-1300
92	20241104	44000	42850	44450	42050	190059	8292669100	00	0.00	N	2	1600
93	20241101	42400	42750	44100	42200	210347	9024687550	00	0.00	N	5	-1350
94	20241031	43750	44600	44600	42500	324161	14092326350	00	0.00	N	5	-1400
95	20241030	45150	47700	48050	45000	247988	11521495950	00	0.00	N	5	-2600
96	20241029	47750	46350	47900	45800	289161	13593922500	00	0.00	N	2	700
97	20241028	47050	45000	47400	44950	297233	13870706500	00	0.00	N	2	1700
98	20241025	45350	47550	49500	44650	615203	29039686650	00	0.00	N	2	150
99	20241024	45200	46500	47200	45000	554957	25572467800	00	0.00	N	2	850
100	20241023	44350	44000	45000	42850	372371	16450988050	00	0.00	N	2	650
101	20241022	43700	43100	44650	41750	318773	13805837900	00	0.00	N	5	-50
102	20241021	43750	41850	44750	41350	455431	19913749650	00	0.00	N	2	2450
103	20241018	41300	42100	42500	40200	270870	11148054600	00	0.00	N	5	-1000
104	20241017	42300	43400	44600	41900	310996	13365282850	00	0.00	N	5	-1900
105	20241016	44200	46300	47450	43850	629730	28573101150	00	0.00	N	5	-150
106	20241015	44350	46000	46750	43200	650001	28916449150	00	0.00	N	5	-1650
107	20241014	46000	47400	48400	45800	544515	25459276800	00	0.00	N	5	-2850
108	20241011	48850	48450	50900	48000	573723	28417892150	00	0.00	N	5	-100
109	20241010	48950	49300	51200	48600	847857	42324674750	00	0.00	N	5	-350
110	20241008	49300	46200	50600	45100	1845483	88250788900	00	0.00	N	2	2350
111	20241007	46950	41700	48500	41400	2465268	112964156000	00	0.00	N	2	9250
112	20241004	37700	38400	39300	37600	160089	6139138000	00	0.00	N	5	-650
113	20241002	38350	37600	39400	37600	207407	7965657300	00	0.00	N	2	50
114	20240930	38300	40100	40100	38100	255754	10004354150	00	0.00	N	5	-1600
115	20240927	39900	38950	40350	38200	297754	11711739050	00	0.00	N	2	950
116	20240926	38950	36500	39400	35850	357080	13531532900	00	0.00	N	2	2700
117	20240925	36250	37000	37250	35000	201321	7375038550	00	0.00	N	5	-300
118	20240924	36550	35500	37100	35100	311575	11271966050	00	0.00	N	2	1700
119	20240923	34850	34400	35500	34000	134066	4685527850	00	0.00	N	2	700
120	20240920	34150	35750	35750	33850	176827	6102291100	00	0.00	N	3	0
121	20240919	34150	35000	35050	33400	102204	3482435450	00	0.00	N	2	50
122	20240913	34100	34750	34850	33300	127366	4327551350	00	0.00	N	5	-650
123	20240912	34750	33650	35000	33000	218503	7433196900	00	0.00	N	2	1150
124	20240911	33600	30500	33900	30450	460277	14915044000	00	0.00	N	2	3800
125	20240910	29800	30700	32300	29600	203762	6201554850	00	0.00	N	5	-150
126	20240909	29950	29800	30550	29600	193984	5817787750	00	0.00	N	5	-1150
127	20240906	31100	33400	34200	30900	275091	8754819800	00	0.00	N	5	-2700
128	20240905	33800	36000	36300	33400	219419	7618475400	00	0.00	N	5	-1450
129	20240904	35250	35550	36850	34750	269874	9617077050	00	0.00	N	5	-1850
130	20240903	37100	37750	37900	35950	293554	10902222550	00	0.00	N	2	250
131	20240902	36850	34100	37000	33400	603157	21580455950	00	0.00	N	2	3600
132	20240830	33250	34300	34800	32800	257653	8620853000	00	0.00	N	5	-950
133	20240829	34200	30450	35150	30100	466362	15483536600	00	0.00	N	2	3450
134	20240828	30750	31750	31900	30350	123310	3815264150	00	0.00	N	5	-1000
135	20240827	31750	32300	32500	31300	95269	3026019800	00	0.00	N	5	-550
136	20240826	32300	32500	33500	32150	95233	3104308700	00	0.00	N	5	-150
137	20240823	32450	32700	32750	31500	141023	4529358250	00	0.00	N	5	-850
138	20240822	33300	32750	33850	32200	133075	4426094150	00	0.00	N	2	1000
139	20240821	32300	32500	33100	32000	93415	3036987700	00	0.00	N	5	-550
140	20240820	32850	32100	32850	31750	96495	3110336350	00	0.00	N	2	950
141	20240819	31900	33800	33800	31650	119177	3857676850	00	0.00	N	5	-1400
142	20240816	33300	34600	34600	32900	147926	4947346900	00	0.00	N	2	600
143	20240814	32700	32200	34000	32050	215761	7117758650	00	0.00	N	2	1100
144	20240813	31600	31750	34950	30600	426566	13976228350	00	0.00	N	2	200
145	20240812	31400	31550	32600	31050	106200	3361816050	00	0.00	N	3	0
146	20240809	31400	30350	32350	30200	165976	5202764550	00	0.00	N	2	1600
147	20240808	29800	30700	31000	29300	211349	6333653000	00	0.00	N	5	-1350
148	20240807	31150	31500	32450	31050	146747	4626517400	00	0.00	N	5	-950
149	20240806	32100	29300	32500	29300	327694	10317533050	00	0.00	N	2	2800
150	20240805	29300	33500	34100	27000	551617	17016887700	00	0.00	N	5	-5350
151	20240802	34650	36050	36600	34350	282376	9998866850	00	0.00	N	5	-2700
152	20240801	37350	36750	37750	35300	242038	8863447950	00	0.00	N	2	650
153	20240731	36700	37350	37700	36150	118290	4332134550	00	0.00	N	5	-650
154	20240730	37350	36650	38150	35800	251500	9349983450	00	0.00	N	2	700
155	20240729	36650	36200	36650	35400	252247	9113381850	00	0.00	N	2	200
156	20240726	36450	38000	38000	36250	285527	10518190900	00	0.00	N	5	-1550
157	20240725	38000	37500	39450	36800	340319	12963775850	00	0.00	N	5	-350
158	20240724	38350	38550	39500	37700	239552	9207217100	00	0.00	N	5	-750
159	20240723	39100	40000	40450	38550	220389	8647728800	00	0.00	N	5	-300
160	20240722	39400	43400	43450	38500	452050	18147044850	00	0.00	N	5	-4050
161	20240719	43450	42000	43850	41550	213511	9094886300	00	0.00	N	2	1450
162	20240718	42000	42600	42900	41300	270708	11366692500	00	0.00	N	5	-900
163	20240717	42900	44400	45100	42800	310808	13595723300	00	0.00	N	5	-1550
164	20240716	44450	46700	46800	44300	424968	19237876900	00	0.00	N	5	-2750
165	20240715	47200	48900	49000	47000	223012	10585574700	00	0.00	N	5	-1250
166	20240712	48450	49000	50300	48350	209852	10243991200	00	0.00	N	5	-1100
167	20240711	49550	50200	50700	49500	181409	9044243050	00	0.00	N	5	-250
168	20240710	49800	49400	50700	48300	306038	15169801750	00	0.00	N	5	-500
169	20240709	50300	51000	51300	49900	177606	8931503850	00	0.00	N	5	-600
170	20240708	50900	51500	51800	50400	147957	7551040000	00	0.00	N	5	-100
171	20240705	51000	52700	53200	50400	293386	15078142700	00	0.00	N	5	-2500
172	20240704	53500	52700	54400	51900	200021	10661544200	00	0.00	N	2	1300
173	20240703	52200	53100	54700	51800	209590	11092185900	00	0.00	N	5	-500
174	20240702	52700	55700	57200	52500	211818	11427858200	00	0.00	N	5	-3300
175	20240701	56000	55000	56200	54000	182024	10035697700	00	0.00	N	2	300
176	20240628	55700	58500	58600	55600	278136	15772332800	00	0.00	N	5	-1500
177	20240627	57200	55600	57400	54800	356275	20108285900	00	0.00	N	2	2900
178	20240626	54300	53500	55700	53000	358580	19497730800	00	0.00	N	2	2700
179	20240625	51600	54300	54900	51500	242417	12787398900	00	0.00	N	5	-1900
180	20240624	53500	56000	56700	53300	310310	17017662600	00	0.00	N	5	-900
181	20240621	54400	56500	56600	54100	201340	11041992000	00	0.00	N	5	-1700
182	20240620	56100	57000	59700	55700	351537	20227079600	00	0.00	N	2	100
183	20240619	56000	54000	56100	52500	402487	22015568800	00	0.00	N	2	2000
184	20240618	54000	57500	58200	52600	456187	24880911600	00	0.00	N	5	-2700
185	20240617	56700	55300	58400	55200	287103	16383105900	00	0.00	N	2	1400
186	20240614	55300	60100	61000	54900	489962	27896597200	00	0.00	N	5	-3800
187	20240613	59100	60900	61000	58300	302639	18057944000	00	0.00	N	5	-300
188	20240612	59400	60800	61700	58500	339775	20279929100	00	0.00	N	5	-1600
189	20240611	61000	56800	61700	55800	608916	36203200600	00	0.00	N	2	4100
190	20240610	56900	54500	59000	53000	602495	34124082400	00	0.00	N	2	2500
191	20240607	54400	55000	55400	53300	348546	18902431900	00	0.00	N	5	-100
192	20240605	54500	50800	55500	50500	910359	48966971200	00	0.00	N	2	5150
193	20240604	49350	46600	51000	46600	264961	13121522250	00	0.00	N	2	1900
194	20240603	47450	49850	49900	47000	177631	8602236150	00	0.00	N	5	-1100
195	20240531	48550	45650	48550	43950	281378	13014420450	00	0.00	N	2	3300
196	20240530	45250	45400	46300	45000	154365	7014227500	00	0.00	N	5	-1050
197	20240529	46300	46500	47950	44400	415246	19044761450	00	0.00	N	5	-950
198	20240528	47250	49700	49900	46950	290155	13980704300	00	0.00	N	5	-3150
199	20240527	50400	48650	50500	47050	301284	14668339650	00	0.00	N	2	1300
200	20240524	49100	46350	49300	45900	381365	18094546800	00	0.00	N	2	1750
201	20240523	47350	46600	48300	46600	154881	7331165500	00	0.00	N	3	0
202	20240522	47350	48000	49100	47150	192643	9171865900	00	0.00	N	5	-1000
203	20240521	48350	49100	49150	47450	183078	8826178100	00	0.00	N	5	-950
204	20240520	49300	49950	50300	49150	147100	7288656250	00	0.00	N	5	-900
205	20240517	50200	51300	51400	49950	121049	6096700850	00	0.00	N	5	-1100
206	20240516	51300	51600	51800	50600	87650	4498178100	00	0.00	N	2	200
207	20240514	51100	49750	51700	49750	116388	5942794550	00	0.00	N	2	1250
208	20240513	49850	51300	51400	49800	162089	8127932050	00	0.00	N	5	-1650
209	20240510	51500	52700	52700	51000	88843	4588134700	00	0.00	N	5	-200
210	20240509	51700	52100	53100	51100	108465	5638236800	00	0.00	N	3	0
211	20240508	51700	51800	51900	50800	110061	5635868200	00	0.00	N	5	-100
212	20240507	51800	52400	52600	51500	114455	5932269900	00	0.00	N	5	-200
213	20240503	52000	52200	52800	51200	113921	5927774500	00	0.00	N	3	0
214	20240502	52000	53000	53400	52000	120768	6336606500	00	0.00	N	5	-1000
215	20240430	53000	55400	55600	52800	127460	6827716000	00	0.00	N	5	-1000
216	20240429	54000	52800	54300	52200	110014	5846419000	00	0.00	N	2	1400
217	20240426	52600	53600	53600	52000	113096	5949111500	00	0.00	N	5	-600
218	20240425	53200	54900	55300	53000	142252	7704028400	00	0.00	N	5	-2400
219	20240424	55600	57000	57800	55200	179548	10087953100	00	0.00	N	2	400
220	20240423	55200	55200	55800	54300	125446	6909977300	00	0.00	N	2	1000
221	20240422	54200	54900	55600	53700	117818	6413425900	00	0.00	N	3	0
222	20240419	54200	54200	56200	52600	227388	12339785600	00	0.00	N	5	-500
223	20240418	54700	52500	55300	52200	285926	15472633100	00	0.00	N	2	3800
224	20240417	50900	50900	52300	50300	164490	8417342900	00	0.00	N	2	200
225	20240416	50700	51500	51700	50300	193779	9847211500	00	0.00	N	5	-1400
226	20240415	52100	52400	53400	51800	191491	10055958100	00	0.00	N	5	-1700
227	20240412	53800	55900	56400	53000	259696	14044520800	00	0.00	N	5	-2100
228	20240411	55900	57500	59000	55900	229129	13088196800	00	0.00	N	5	-2700
229	20240409	58600	56600	59100	55500	330638	19011190300	00	0.00	N	2	2800
230	20240408	55800	54000	56700	51500	422855	22894074200	00	0.00	N	2	1300
231	20240405	54500	55000	56300	54000	175896	9656516500	00	0.00	N	5	-1600
232	20240404	56100	57100	58000	55100	277632	15670684700	00	0.00	N	2	1200
233	20240403	54900	56400	56500	54000	360140	19873753300	00	0.00	N	5	-2700
234	20240402	57600	58700	59000	57100	227505	13098532200	00	0.00	N	5	-1000
235	20240401	58600	59300	59800	58200	215879	12679585300	00	0.00	N	5	-800
236	20240329	59400	60400	60400	58800	212571	12630483000	00	0.00	N	5	-1200
237	20240328	60600	62200	62200	60000	205578	12434912100	00	0.00	N	5	-800
238	20240327	61400	62500	63300	60500	190600	11748406100	00	0.00	N	5	-900
239	20240326	62300	63400	64700	62300	188483	11913871800	00	0.00	N	5	-1100
240	20240325	63400	63800	64400	62100	195245	12379254300	00	0.00	N	3	0
241	20240322	63400	65500	65600	63400	175195	11217294900	00	0.00	N	5	-2100
242	20240321	65500	62900	66700	62900	431357	28108598300	00	0.00	N	2	3600
243	20240320	61900	63500	63800	61500	205248	12770520500	00	0.00	N	5	-1600
244	20240319	63500	65000	65400	63100	204257	13047342300	00	0.00	N	5	-400
245	20240318	63900	62700	65000	62300	210681	13405074000	00	0.00	N	2	1200
246	20240315	62700	62500	64400	61900	233487	14722626500	00	0.00	N	5	-500
247	20240314	63200	64100	65400	62500	255632	16351353300	00	0.00	N	5	-600
248	20240313	63800	68000	68000	63800	486715	31558977200	00	0.00	N	5	-3200
249	20240312	67000	66500	68400	64300	444480	29372799700	00	0.00	N	2	2000
250	20240311	65000	62900	65800	61000	365387	23246539900	00	0.00	N	2	1300
251	20240308	63700	66800	67200	62800	511641	33301924200	00	0.00	N	5	-700
252	20240307	64400	62400	68500	61000	920159	60093098200	00	0.00	N	2	2900
253	20240306	61500	62800	63700	60200	487638	30036952300	00	0.00	N	5	-1200
254	20240305	62700	64900	67600	62100	685515	44150659300	00	0.00	N	5	-2700
255	20240304	65400	68200	68800	65300	536127	35660396300	00	0.00	N	5	-2300
256	20240229	67700	68500	70600	67400	442612	30352606100	00	0.00	N	5	-1400
257	20240228	69100	73100	73400	66300	1574282	108874970800	00	0.00	N	5	-8600
258	20240227	77700	76900	79700	75600	382211	29603761200	00	0.00	N	2	700
259	20240226	77000	78000	79500	75000	393990	30450214000	00	0.00	N	5	-2400
260	20240223	79400	78800	81000	74700	631924	49299372600	00	0.00	N	2	800
261	20240222	78600	83200	84400	77500	604816	48703825200	00	0.00	N	5	-3600
262	20240221	82200	79300	85900	76900	1367294	111362401100	00	0.00	N	2	3600
263	20240220	78600	74800	79100	73100	1445778	110814580900	00	0.00	N	2	2700
264	20240219	75900	66500	76100	65900	2084110	148288278700	00	0.00	N	2	10200
265	20240216	65700	58500	70500	58200	2465535	163881586000	00	0.00	N	2	9000
266	20240215	56700	56400	57000	55500	153080	8597208300	00	0.00	N	2	300
267	20240214	56400	54700	57400	54400	192290	10733605300	00	0.00	N	2	400
268	20240213	56000	55000	56400	52600	265640	14511061000	00	0.00	N	2	1100
269	20240208	54900	55700	56500	54500	223372	12393824800	00	0.00	N	2	400
270	20240207	54500	55100	56100	53700	214515	11789872000	00	0.00	N	3	0
271	20240206	54500	52800	56200	51900	227437	12393599600	00	0.00	N	2	1200
272	20240205	53300	53200	54300	51900	166689	8865644100	00	0.00	N	5	-500
273	20240202	53800	50800	53900	50100	289742	15326655750	00	0.00	N	2	4150
274	20240201	49650	49450	50200	47500	216384	10591141800	00	0.00	N	5	-350
275	20240131	50000	51000	52100	49800	138961	7055797650	00	0.00	N	5	-1400
276	20240130	51400	50500	51900	49000	214965	10850843750	00	0.00	N	2	2450
277	20240129	48950	47850	51000	47600	239453	11761998500	00	0.00	N	2	1850
278	20240126	47100	43900	47550	43900	221841	10223923900	00	0.00	N	2	1800
279	20240125	45300	48050	48050	45150	261330	12055883800	00	0.00	N	5	-2750
280	20240124	48050	49050	49650	47200	150814	7292236600	00	0.00	N	5	-1000
281	20240123	49050	48900	50900	48900	169639	8407910900	00	0.00	N	5	-550
282	20240122	49600	51500	51800	48500	330823	16462387450	00	0.00	N	5	-2200
283	20240119	51800	53000	54000	51800	192914	10169325400	00	0.00	N	5	-1100
284	20240118	52900	53300	54500	52700	133617	7152323900	00	0.00	N	5	-1000
285	20240117	53900	54900	55000	52000	203065	10915546100	00	0.00	N	5	-700
286	20240116	54600	51000	55400	51000	235346	12632478100	00	0.00	N	2	2900
287	20240115	51700	52500	53000	51500	146543	7616170600	00	0.00	N	5	-1500
288	20240112	53200	54500	54800	53100	106396	5686829800	00	0.00	N	5	-1200
289	20240111	54400	54300	55200	54100	89738	4909099600	00	0.00	N	2	100
290	20240110	54300	54600	55600	53500	108326	5909972500	00	0.00	N	5	-400
291	20240109	54700	56300	56400	54500	102482	5660029700	00	0.00	N	5	-900
292	20240108	55600	54000	56200	53600	123927	6848490100	00	0.00	N	2	600
293	20240105	55000	54000	55700	52900	129341	7081454100	00	0.00	N	2	1300
294	20240104	53700	53100	54900	52900	128013	6907725000	00	0.00	N	5	-400
295	20240103	54100	54900	55400	53600	204980	11111483900	00	0.00	N	5	-2000
296	20240102	56100	58400	58800	55900	169351	9627181400	00	0.00	N	5	-2700
297	20231228	58800	58500	59000	56700	178493	10388549700	00	0.00	N	2	800
298	20231227	58000	54500	58500	54500	286989	16460760800	02	0.00	N	2	3500
299	20231226	54500	55700	56500	53600	271464	14834488400	00	0.00	N	5	-2400
300	20231222	56900	58600	59000	56700	192073	11078530100	00	0.00	N	5	-1100
301	20231221	58000	57800	59400	57300	232225	13587317100	00	0.00	N	5	-600
302	20231220	58600	58900	59400	57600	201452	11813166900	00	0.00	N	3	0
303	20231219	58600	58000	59000	56700	242981	14077655600	00	0.00	N	2	1100
304	20231218	57500	55800	57900	54100	338925	19197683100	00	0.00	N	2	2200
305	20231215	55300	56100	57800	55100	353528	20006815400	00	0.00	N	3	0
306	20231214	55300	55100	55900	54200	688602	38092730200	00	0.00	N	2	1200
307	20231213	54100	54500	54800	52900	187389	10094458300	00	0.00	N	5	-1100
308	20231212	55200	54600	55600	53700	178316	9784953300	00	0.00	N	2	600
309	20231211	54600	53500	55000	53100	225540	12240433900	00	0.00	N	2	1400
310	20231208	53200	51800	53400	51500	155514	8167654400	00	0.00	N	2	2100
311	20231207	51100	52100	52100	50300	196122	9998175700	00	0.00	N	5	-900
312	20231206	52000	53400	53900	51900	161993	8514222600	00	0.00	N	5	-1000
313	20231205	53000	52900	55400	52600	287439	15558470800	00	0.00	N	2	100
314	20231204	52900	53600	54000	52100	261896	13853989300	00	0.00	N	5	-1400
315	20231201	54300	54400	55800	53900	190731	10447680900	00	0.00	N	5	-1000
316	20231130	55300	54200	55900	53800	276164	15118016900	00	0.00	N	2	1400
317	20231129	53900	54100	54100	52400	179238	9563315300	00	0.00	N	2	300
318	20231128	53600	52700	54000	52400	180070	9551609600	00	0.00	N	2	500
319	20231127	53100	56500	56500	53100	283343	15265405100	00	0.00	N	5	-2800
320	20231124	55900	55100	56500	54000	306824	17053668600	00	0.00	N	2	1400
321	20231123	54500	52500	56200	51900	499656	27128085000	00	0.00	N	2	2600
322	20231122	51900	50100	51900	49700	200648	10140965050	00	0.00	N	2	1800
323	20231121	50100	51200	51300	49300	196962	9852436700	00	0.00	N	5	-600
324	20231120	50700	49650	51400	49300	208489	10499300250	00	0.00	N	2	600
325	20231117	50100	51600	51600	48400	501150	24848117200	00	0.00	N	5	-1500
326	20231116	51600	52300	52300	50900	227244	11723513000	00	0.00	N	5	-400
327	20231115	52000	52800	54200	50600	809783	42174058700	00	0.00	N	5	-2900
328	20231114	54900	54900	55900	54000	218401	11916681000	00	0.00	N	2	1100
329	20231113	53800	56000	56500	53400	227623	12412436900	00	0.00	N	5	-2200
330	20231110	56000	54900	56600	54000	195115	10851501500	00	0.00	N	5	-100
331	20231109	56100	58400	59100	55200	237586	13400035200	00	0.00	N	5	-1900
332	20231108	58000	59200	61400	57400	288242	17060208200	00	0.00	N	5	-2300
333	20231107	60300	63800	64100	56700	746139	45252715700	00	0.00	N	5	-1800
334	20231106	62100	57000	62100	54800	794440	46847955500	00	0.00	N	2	8000
335	20231103	54100	55900	56100	52800	299578	16289739700	00	0.00	N	2	200
336	20231102	53900	52500	54000	51600	327043	17273642700	00	0.00	N	2	2200
337	20231101	51700	51900	54900	50800	269607	14221865400	00	0.00	N	5	-300
338	20231031	52000	55900	55900	51400	377313	19958006700	00	0.00	N	5	-3900
339	20231030	55900	55600	56700	54000	278295	15509925600	00	0.00	N	2	200
340	20231027	55700	51800	56900	51000	569108	31173582700	00	0.00	N	2	4100
341	20231026	51600	50400	53800	50100	636413	33053789800	00	0.00	N	2	200
342	20231025	51400	53300	53800	50300	500169	25825167800	00	0.00	N	5	-2500
343	20231024	53900	56600	57000	50200	1176053	61998666100	00	0.00	N	5	-3200
344	20231023	57100	58800	59900	56000	376350	21749242900	00	0.00	N	5	-1800
345	20231020	58900	61300	61800	57200	627793	37288100000	00	0.00	N	5	-3800
346	20231019	62700	64300	66300	62000	559077	35695641900	00	0.00	N	5	-3900
347	20231018	66600	65600	70000	65600	593629	40317651900	00	0.00	N	2	1000
348	20231017	65600	67700	69500	65500	517278	34794708600	00	0.00	N	5	-1300
349	20231016	66900	67400	69000	64200	654075	43602051400	00	0.00	N	5	-2200
350	20231013	69100	68100	73600	67500	1323579	92639199000	00	0.00	N	2	200
351	20231012	68900	60300	70300	59900	1970779	131058044000	00	0.00	N	2	9800
352	20231011	59100	58900	60700	58600	422766	25222322600	00	0.00	N	2	1900
353	20231010	57200	61600	61800	57100	705587	42130857800	00	0.00	N	5	-3100
354	20231006	60300	57300	61600	56600	1095203	65778612900	00	0.00	N	2	2300
355	20231005	58000	54300	61000	52700	2333361	134796114500	00	0.00	N	2	7900
356	20231004	50100	49650	52100	48500	316417	15967839250	00	0.00	N	2	450
357	20230927	49650	48100	50300	48050	157523	7744829150	00	0.00	N	2	550
358	20230926	49100	49700	50600	48900	132726	6593076600	00	0.00	N	5	-700
359	20230925	49800	52500	52500	49800	255351	12897217500	00	0.00	N	5	-3300
360	20230922	53100	51100	54500	50800	210952	11085584200	00	0.00	N	2	600
361	20230921	52500	55600	57300	52500	374588	20623319200	00	0.00	N	5	-3300
362	20230920	55800	53800	55800	53500	309983	16980803900	00	0.00	N	2	2300
363	20230919	53500	53000	53800	52400	142154	7540573100	00	0.00	N	2	600
364	20230918	52900	53300	54100	51400	178989	9468619400	00	0.00	N	5	-800
365	20230915	53700	51400	54600	49950	862421	45893534600	00	0.00	N	2	3750
366	20230914	49950	48650	50100	48650	231086	11424417450	00	0.00	N	2	1150
367	20230913	48800	49450	50700	48600	232530	11523939900	00	0.00	N	5	-1150
368	20230912	49950	52600	52700	49600	256662	12971839000	00	0.00	N	5	-1650
369	20230911	51600	53600	54000	51500	176586	9188008000	00	0.00	N	5	-1700
370	20230908	53300	52100	53600	51900	175689	9235250100	00	0.00	N	2	1200
371	20230907	52100	53900	54200	52000	309381	16287633000	00	0.00	N	5	-2700
372	20230906	54800	56700	57100	54400	261648	14547901800	00	0.00	N	5	-1700
373	20230905	56500	56000	58000	55700	328845	18758032900	00	0.00	N	2	300
374	20230904	56200	53700	58000	53700	420756	23584106500	00	0.00	N	2	1500
375	20230901	54700	54600	54800	53100	277828	15009735100	00	0.00	N	5	-600
376	20230831	55300	53600	55300	52400	484673	26193119800	00	0.00	N	2	1700
377	20230830	53600	52700	55000	52400	456324	24580121500	00	0.00	N	2	2200
378	20230829	51400	53600	53700	51400	239660	12467891400	00	0.00	N	5	-1700
379	20230828	53100	52200	53800	51200	280463	14755983400	00	0.00	N	2	1500
380	20230825	51600	51000	52400	50300	203947	10492767500	00	0.00	N	5	-1200
381	20230824	52800	53100	53500	51400	260739	13676247700	00	0.00	N	2	300
382	20230823	52500	54000	55100	51800	324153	17136572500	00	0.00	N	5	-2100
383	20230822	54600	56000	56900	53700	481692	26451894200	00	0.00	N	2	400
384	20230821	54200	48600	54500	48600	826817	43682243250	00	0.00	N	2	5850
385	20230818	48350	49300	50700	47550	354110	17296913650	00	0.00	N	5	-700
386	20230817	49050	47500	49250	46300	444556	21277078800	00	0.00	N	2	1100
387	20230816	47950	49000	50900	47550	416719	20309677350	00	0.00	N	5	-2150
388	20230814	50100	50000	50700	48450	489195	24193464850	00	0.00	N	5	-1400
389	20230811	51500	53100	53100	50700	371440	19230367500	00	0.00	N	5	-1600
390	20230810	53100	53000	53900	52200	245758	13033270100	00	0.00	N	5	-400
391	20230809	53500	54500	55600	53000	423422	23013181000	00	0.00	N	5	-500
392	20230808	54000	52500	54200	51300	472374	24943495300	00	0.00	N	2	1500
393	20230807	52500	58000	58200	51900	870639	46856235800	00	0.00	N	5	-6600
394	20230804	59100	59200	60100	57700	371948	21914261700	00	0.00	N	5	-100
395	20230803	59200	59400	60400	57400	610645	36014113300	00	0.00	N	5	-100
396	20230802	59300	59500	62800	59100	1001549	60406351705	00	0.00	N	5	-3300
397	20230801	62600	66300	69300	61600	1147545	75084806500	00	0.00	N	5	-1800
398	20230731	64400	67300	67500	62600	949155	61733475200	00	0.00	N	3	0
399	20230728	64400	54600	67400	52500	1730342	105204807800	00	0.00	N	2	8500
400	20230727	55900	64500	65000	54000	1704560	100849495400	00	0.00	N	5	-8200
401	20230726	64100	74000	75300	56900	2386154	165689754000	00	0.00	N	5	-9000
402	20230725	73100	69600	74600	68500	1181187	85214818400	00	0.00	N	2	4800
403	20230724	68300	59300	69400	59000	1850578	120835081200	00	0.00	N	2	9400
404	20230721	58900	52700	59900	52500	1777204	102954892200	00	0.00	N	2	5300
405	20230720	53600	52400	55400	52100	594473	32144506700	00	0.00	N	2	500
406	20230719	53100	56300	57400	52000	917710	49870839200	00	0.00	N	5	-3200
407	20230718	56300	55300	57000	52600	785291	42814618500	00	0.00	N	2	1400
408	20230717	54900	51700	57500	51700	1065918	58860486300	00	0.00	N	2	1900
409	20230714	53000	53600	55000	50300	1313235	69457873800	00	0.00	N	2	1200
410	20230713	51800	50300	53100	49000	1687146	86030789050	00	0.00	N	2	100
411	20230712	51700	44950	51900	44450	4476149	222721264400	00	0.00	N	2	7750
412	20230711	43950	44000	44500	42850	702524	30763721950	00	0.00	N	2	200
413	20230710	43750	42500	44950	42350	1477525	64921367600	00	0.00	N	2	2150
414	20230707	41600	40150	42150	39850	676397	28014965150	00	0.00	N	2	1450
415	20230706	40150	40050	40650	39700	353618	14178963950	00	0.00	N	5	-550
416	20230705	40700	40300	40900	39450	479080	19326733550	00	0.00	N	2	400
417	20230704	40300	39400	41950	38700	1148051	46043657600	00	0.00	N	2	2900
418	20230703	37400	35250	37700	35250	364773	13440807500	00	0.00	N	2	2400
419	20230630	35000	35350	35850	34500	279181	9799294850	00	0.00	N	5	-300
420	20230629	35300	36100	36700	35200	201974	7213966600	00	0.00	N	5	-800
421	20230628	36100	37500	37800	36000	316373	11650216050	00	0.00	N	5	-1050
422	20230627	37150	35700	37250	34900	428173	15466741500	00	0.00	N	2	1450
423	20230626	35700	36600	36700	34900	692171	24550874300	00	0.00	N	5	-1750
424	20230623	37450	38150	38700	37200	247825	9317521600	00	0.00	N	5	-550
425	20230622	38000	37600	38700	36800	317104	12019345000	00	0.00	N	5	-100
426	20230621	38100	39300	40000	38000	529270	20299488950	00	0.00	N	5	-1200
427	20230620	39300	39400	40250	38600	335623	13239702100	00	0.00	N	5	-400
428	20230619	39700	40350	40800	39500	362158	14464908400	00	0.00	N	5	-1200
429	20230616	40900	42350	42400	39900	1180698	48115522000	00	0.00	N	5	-1450
430	20230615	42350	42000	45100	40250	1500446	64119141150	00	0.00	N	2	2400
431	20230614	39950	43500	45300	39600	1600721	68246040500	00	0.00	N	5	-1200
432	20230613	41150	40900	41150	39500	755723	30656379200	00	0.00	N	2	750
433	20230612	40400	36750	40700	36100	1349630	52828046450	00	0.00	N	2	3850
434	20230609	36550	36850	37000	35400	361714	13067178300	00	0.00	N	2	350
435	20230608	36200	37950	38100	36000	438592	16150583450	00	0.00	N	5	-1750
436	20230607	37950	37750	38100	37050	354317	13327679750	00	0.00	N	2	400
437	20230605	37550	37100	38000	36650	273949	10252378500	00	0.00	N	2	850
438	20230602	36700	36350	37050	35800	282070	10314683450	00	0.00	N	2	600
439	20230601	36100	34750	36600	34350	430601	15404477200	00	0.00	N	2	1350
440	20230531	34750	33150	34750	32650	567074	19389524800	00	0.00	N	2	1600
441	20230530	33150	33550	34000	31900	330856	10832365850	00	0.00	N	5	-250
442	20230526	33400	34450	35000	33000	260543	8822883450	00	0.00	N	5	-800
443	20230525	34200	34600	35100	33800	300552	10300121550	00	0.00	N	5	-850
444	20230524	35050	33400	35400	32950	534149	18562404850	00	0.00	N	2	1600
445	20230523	33450	32800	34400	32550	486864	16280298850	00	0.00	N	2	1150
446	20230522	32300	31750	32300	30500	341560	10802317700	00	0.00	N	2	600
447	20230519	31700	32200	32600	31250	326926	10340903950	00	0.00	N	5	-450
448	20230518	32150	32600	33800	32000	401306	13155468750	00	0.00	N	5	-50
449	20230517	32200	32000	32750	31500	358878	11535606950	00	0.00	N	5	-50
450	20230516	32250	32750	32750	30950	519230	16489892850	00	0.00	N	5	-200
451	20230515	32450	31650	32650	30350	949777	29805045850	00	0.00	N	5	-250
452	20230512	32700	36400	38000	28700	2979517	96586409150	00	0.00	N	5	-3300
453	20230511	36000	36600	37900	35350	544078	20016278450	00	0.00	N	2	100
454	20230510	35900	35400	37300	34300	539842	19476598500	00	0.00	N	2	600
455	20230509	35300	34850	35700	33500	723422	24801006450	00	0.00	N	3	0
456	20230508	35300	38600	38650	35200	522480	18985971500	00	0.00	N	5	-2550
457	20230504	37850	37050	38450	35950	479843	17798232550	00	0.00	N	2	1150
458	20230503	36700	39000	39200	36500	660982	24855095350	00	0.00	N	5	-2800
459	20230502	39500	39500	39950	38500	508210	20016034850	00	0.00	N	2	300
460	20230428	39200	42450	43000	38750	959677	38728449100	00	0.00	N	5	-2300
461	20230427	41500	38350	41500	37500	844268	33974979500	00	0.00	N	2	2450
462	20230426	39050	40550	41750	38500	972562	39038816200	00	0.00	N	5	-250
463	20230425	39300	37450	39300	35500	1129514	42202624400	00	0.00	N	2	1950
464	20230424	37350	40000	40700	35650	1417376	53336100250	00	0.00	N	5	-4050
465	20230421	41400	40000	43500	38650	1164954	47744718700	00	0.00	N	2	350
466	20230420	41050	42500	44500	40700	1262857	52921265400	00	0.00	N	5	-3650
467	20230419	44700	45200	45950	42900	1102145	49155504050	00	0.00	N	5	-2200
468	20230418	46900	47050	49000	44400	1047632	48873274400	00	0.00	N	2	600
469	20230417	46300	43900	48250	43100	1939778	89561616900	00	0.00	N	2	3500
470	20230414	42800	41500	43050	40150	1285282	53725782550	00	0.00	N	2	3700
471	20230413	39100	38000	40000	32550	2148244	78758773100	00	0.00	N	2	1100
472	20230412	38000	39300	44600	36000	2573227	105518742300	00	0.00	N	5	-750
473	20230411	38750	37850	41000	35650	3123893	119889470100	00	0.00	N	2	1450
474	20230410	37300	30600	37950	30300	5848588	207080024900	00	0.00	N	2	8100
475	20230407	29200	28950	30450	28000	1630666	47901513650	00	0.00	N	2	250
476	20230406	28950	26800	31500	26750	3902569	114739528100	00	0.00	N	2	1150
477	20230405	27800	23450	28700	23350	4042210	106720856800	00	0.00	N	2	4550
478	20230404	23250	24600	24750	23100	1319099	31397240550	00	0.00	N	5	-1750
479	20230403	25000	24050	25350	23600	1044512	25794611000	00	0.00	N	2	1350
480	20230331	23650	23200	24200	22900	752707	17749930250	00	0.00	N	2	50
481	20230330	23600	25400	25400	23500	1281000	30806954100	00	0.00	N	5	-1300
482	20230329	24900	24900	25850	23700	1593040	39815300300	00	0.00	N	3	0
483	20230328	24900	23550	26750	23500	3817087	95804745550	00	0.00	N	2	1700
484	20230327	23200	22800	24100	22100	4572643	103091807200	00	0.00	N	2	1550
485	20230324	21650	23500	23550	20550	3257866	70226513650	00	0.00	N	5	-1100
486	20230323	22750	19850	25100	19760	6313005	143729699390	00	0.00	N	2	2850
487	20230322	19900	19400	19950	18890	923500	17953907000	00	0.00	N	2	900
488	20230321	19000	18300	19950	18300	1900031	36742496520	00	0.00	N	2	730
489	20230320	18270	17160	18670	17090	900867	16260197320	00	0.00	N	2	520
490	20230317	17750	18940	19090	17240	1351410	24098896910	00	0.00	N	5	-1010
491	20230316	18760	18600	19270	18060	1460397	27252659440	00	0.00	N	5	-230
492	20230315	18990	16350	19440	16350	4664851	84804955040	00	0.00	N	2	2820
493	20230314	16170	16800	16800	15650	1145748	18604336630	00	0.00	N	5	-650
494	20230313	16820	16750	17030	15800	1350955	22265225010	00	0.00	N	5	-280
495	20230310	17100	15700	17900	15600	7077552	120655058590	00	0.00	N	2	1300
496	20230309	15800	16130	16460	15160	2325154	36759151170	00	0.00	N	2	360
497	20230308	15440	14900	15920	14790	1478979	22850999490	00	0.00	N	2	210
498	20230307	15230	14190	15940	13800	4103803	62340059120	00	0.00	N	2	880
499	20230306	14350	14200	14750	13740	1630031	23146776100	00	0.00	N	2	660
500	20230303	13690	12480	13780	12340	1866670	24930159920	00	0.00	N	2	1230
501	20230302	12460	12430	12520	12150	461058	5694873110	00	0.00	N	2	110
502	20230228	12350	11920	12580	11840	629204	7706656550	00	0.00	N	2	590
503	20230227	11760	11500	11800	11300	203281	2330982230	00	0.00	N	2	120
504	20230224	11640	11460	11700	11430	210986	2446809710	00	0.00	N	2	50
505	20230223	11590	11890	11930	11400	348583	4024780830	00	0.00	N	5	-280
506	20230222	11870	11900	12030	11660	453116	5369426910	00	0.00	N	5	-200
507	20230221	12070	12050	12160	11800	221105	2649501650	00	0.00	N	2	170
508	20230220	11900	11730	12050	11600	217798	2577419260	00	0.00	N	2	170
509	20230217	11730	11760	12050	11700	215027	2543635080	00	0.00	N	5	-350
510	20230216	12080	12080	12100	11570	444865	5280200410	00	0.00	N	2	130
511	20230215	11950	12270	12450	11830	422333	5092062290	00	0.00	N	5	-320
512	20230214	12270	12530	12530	12060	227264	2787792700	00	0.00	N	5	-40
513	20230213	12310	12650	12750	12200	472727	5870375070	00	0.00	N	5	-390
514	20230210	12700	12560	12770	12300	640913	8008925500	00	0.00	N	5	-70
515	20230209	12770	12280	12940	12150	646889	8201959490	00	0.00	N	2	400
516	20230208	12370	12450	12480	12250	390365	4818309080	00	0.00	N	2	60
517	20230207	12310	11900	12350	11800	784423	9514780890	00	0.00	N	2	460
518	20230206	11850	11370	11900	11250	624096	7318194700	00	0.00	N	2	470
519	20230203	11380	11450	11480	11150	278241	3156424120	00	0.00	N	3	0
520	20230202	11380	11620	11620	11210	286618	3245652490	00	0.00	N	2	30
521	20230201	11350	11410	11430	11160	204734	2307894260	00	0.00	N	2	30
522	20230131	11320	11130	11410	10970	341803	3849059540	00	0.00	N	2	240
523	20230130	11080	11410	11410	10900	329836	3642750020	00	0.00	N	5	-160
524	20230127	11240	11390	11480	11110	464332	5258550480	00	0.00	N	2	140
525	20230126	11100	10480	11160	10420	530019	5747847350	00	0.00	N	2	560
526	20230125	10540	10300	10550	10260	335786	3503092690	00	0.00	N	2	340
527	20230120	10200	10100	10300	9990	204564	2075434140	00	0.00	N	2	200
528	20230119	10000	9910	10050	9870	86740	862162960	00	0.00	N	5	-50
529	20230118	10050	10050	10100	9860	89428	890253600	00	0.00	N	3	0
530	20230117	10050	10050	10150	9850	140794	1403326860	00	0.00	N	3	0
531	20230116	10050	10150	10150	9960	123945	1243239560	00	0.00	N	5	-100
532	20230113	10150	10200	10200	10000	107396	1084123700	00	0.00	N	2	50
533	20230112	10100	10000	10100	9910	135118	1352285790	00	0.00	N	2	140
534	20230111	9960	9800	9960	9800	132218	1310255000	00	0.00	N	2	160
535	20230110	9800	9830	9960	9660	163398	1603642400	00	0.00	N	2	100
536	20230109	9700	9420	9700	9420	133950	1283262710	00	0.00	N	2	290
537	20230106	9410	9150	9460	9150	115992	1085721070	00	0.00	N	2	60
538	20230105	9350	9400	9530	9240	114984	1071027470	00	0.00	N	5	-80
539	20230104	9430	9390	9440	9200	86424	808193780	00	0.00	N	5	-20
540	20230103	9450	9290	9460	9040	231631	2136380100	00	0.00	N	2	110
541	20230102	9340	9350	9600	9170	277350	2596521360	00	0.00	N	5	-10
542	20221229	9350	9480	9480	9150	207710	1922749540	00	0.00	N	5	-70
543	20221228	9420	9400	9860	9300	501991	4783294340	02	0.00	N	5	-70
544	20221227	9490	9140	9590	9140	258919	2421206130	00	0.00	N	2	310
545	20221226	9180	9250	9500	9070	212657	1944571860	00	0.00	N	5	-70
546	20221223	9250	9790	9790	9200	455266	4266026910	00	0.00	N	5	-640
547	20221222	9890	9880	9960	9750	113869	1119957690	00	0.00	N	2	110
548	20221221	9780	9990	10000	9770	115723	1142205180	00	0.00	N	5	-120
549	20221220	9900	10150	10150	9780	174007	1728167790	00	0.00	N	5	-200
550	20221219	10100	10050	10200	9940	110562	1113626260	00	0.00	N	2	100
551	20221216	10000	9910	10100	9830	95612	957948840	00	0.00	N	5	-150
552	20221215	10150	9840	10200	9790	128792	1293916160	00	0.00	N	2	210
553	20221214	9940	9640	9950	9640	107651	1061193220	00	0.00	N	2	250
554	20221213	9690	9630	9780	9580	152869	1474578910	00	0.00	N	2	60
555	20221212	9630	9550	9680	9420	137278	1311598080	00	0.00	N	2	10
556	20221209	9620	9800	9880	9500	214789	2065569380	00	0.00	N	5	-180
557	20221208	9800	9900	9940	9600	231720	2252018700	00	0.00	N	5	-180
558	20221207	9980	9850	10050	9770	236145	2340951130	00	0.00	N	5	-70
559	20221206	10050	10150	10200	9940	276225	2767197060	00	0.00	N	5	-200
560	20221205	10250	10700	10700	10050	372730	3828922400	00	0.00	N	5	-300
561	20221202	10550	10800	10800	10500	234534	2486278250	00	0.00	N	5	-350
562	20221201	10900	10900	11050	10650	320973	3474117000	00	0.00	N	2	250
563	20221130	10650	10900	11250	10550	490893	5313418100	00	0.00	N	5	-350
564	20221129	11000	10900	11800	10600	957076	10703797100	00	0.00	N	3	0
565	20221128	11000	11350	11450	11000	339971	3802782600	00	0.00	N	5	-200
566	20221125	11200	11150	11300	10800	360570	3995720400	00	0.00	N	2	150
567	20221124	11050	10800	11150	10650	560215	6113092150	00	0.00	N	2	350
568	20221123	10700	10600	10850	10500	740446	7948837700	00	0.00	N	2	250
569	20221122	10450	10300	10500	10150	468312	4851776750	00	0.00	N	2	200
570	20221121	10250	10250	10300	9940	412550	4158289920	00	0.00	N	2	50
571	20221118	10200	10200	10400	10050	323273	3300346300	00	0.00	N	2	50
572	20221117	10150	10250	10500	10050	383456	3907166200	00	0.00	N	5	-250
573	20221116	10400	10550	10550	10050	743508	7628118300	00	0.00	N	5	-200
574	20221115	10600	10500	10600	10050	1094836	11365854750	00	0.00	N	2	50
575	20221114	10550	9540	10700	9510	3015024	30899313280	00	0.00	N	2	1140
576	20221111	9410	9250	9650	9120	1057525	9959528920	00	0.00	N	2	450
577	20221110	8960	9070	9200	8880	348699	3150477240	00	0.00	N	5	-240
578	20221109	9200	9380	9460	9070	626803	5775106040	00	0.00	N	5	-270
579	20221108	9470	9270	9570	9270	582344	5494450840	00	0.00	N	2	250
580	20221107	9220	9470	9470	9180	341714	3173756130	00	0.00	N	5	-140
581	20221104	9360	9630	9660	9280	384044	3638881580	00	0.00	N	5	-190
582	20221103	9550	9280	9680	9150	483191	4597361330	00	0.00	N	2	150
583	20221102	9400	9300	9600	9210	566274	5342223210	00	0.00	N	2	80
584	20221101	9320	9300	9340	9180	253497	2354048390	00	0.00	N	2	40
585	20221031	9280	9400	9450	9210	299275	2781062760	00	0.00	N	2	110
586	20221028	9170	9100	9370	8920	436519	4029997510	00	0.00	N	2	40
587	20221027	9130	8730	9170	8710	406325	3645792650	00	0.00	N	2	410
588	20221026	8720	8850	8980	8700	232364	2044292260	00	0.00	N	5	-230
589	20221025	8950	9180	9200	8880	347578	3125498960	00	0.00	N	5	-210
590	20221024	9160	9210	9480	9060	594711	5507869040	00	0.00	N	2	50
591	20221021	9110	9030	9410	8890	872951	8032489790	00	0.00	N	2	10
592	20221020	9100	8550	9400	8540	1718650	15408310690	00	0.00	N	2	580
593	20221019	8520	8610	8950	8450	447704	3910866990	00	0.00	N	5	-30
594	20221018	8550	8600	8670	8450	255026	2183097310	00	0.00	N	2	170
595	20221017	8380	7890	8400	7870	331989	2727305150	00	0.00	N	2	230
596	20221014	8150	7960	8180	7960	229994	1857487920	00	0.00	N	2	400
597	20221013	7750	8220	8260	7740	284374	2256879090	00	0.00	N	5	-520
598	20221012	8270	8160	8300	8020	300230	2445368450	00	0.00	N	2	50
599	20221011	8220	8410	8470	8170	301915	2499197890	00	0.00	N	5	-530
600	20221007	8750	8790	8950	8680	461792	4074556010	00	0.00	N	3	0
601	20221006	8750	8280	8810	8280	418141	3616801410	00	0.00	N	2	520
602	20221005	8230	8650	8850	8170	476505	4016670760	00	0.00	N	5	-260
603	20221004	8490	8450	8520	8280	256150	2151326970	00	0.00	N	2	260
604	20220930	8230	8160	8360	8000	407562	3343741740	00	0.00	N	5	-80
605	20220929	8310	8500	8700	8310	356869	3047987320	00	0.00	N	5	-60
606	20220928	8370	8720	8980	8180	643385	5499384760	00	0.00	N	5	-450
607	20220927	8820	8830	9050	8560	481768	4227636330	00	0.00	N	5	-10
608	20220926	8830	9650	9790	8800	767263	7025130550	00	0.00	N	5	-1060
609	20220923	9890	10050	10550	9840	517261	5209566590	00	0.00	N	5	-210
610	20220922	10100	9970	10100	9700	658727	6504811270	00	0.00	N	3	0
611	20220921	10100	10050	10200	9990	501861	5050560450	00	0.00	N	5	-150
612	20220920	10250	11050	11050	10150	736393	7697022950	00	0.00	N	5	-600
613	20220919	10850	11400	11500	10750	459513	5073194750	00	0.00	N	5	-550
614	20220916	11400	11550	12000	11350	940828	11000939250	00	0.00	N	3	0
615	20220915	11400	11800	11800	11200	446969	5119155600	00	0.00	N	5	-100
616	20220914	11500	10900	11650	10700	442346	4978667750	00	0.00	N	2	150
617	20220913	11350	11200	11550	11100	355810	4023489600	00	0.00	N	2	350
618	20220908	11000	11150	11250	10950	242330	2681487400	00	0.00	N	3	0
619	20220907	11000	11200	11200	10800	349129	3835336400	00	0.00	N	5	-250
620	20220906	11250	11000	11300	10900	552992	6129717900	00	0.00	N	2	250
621	20220905	11000	11350	11450	10700	1294982	14176686300	00	0.00	N	5	-800
622	20220902	11800	12100	12100	11700	275512	3258378650	00	0.00	N	5	-100
623	20220901	11900	12400	12650	11800	531920	6459334950	00	0.00	N	5	-750
624	20220831	12650	12350	12750	12350	272646	3430722500	00	0.00	N	2	100
625	20220830	12550	12300	12550	12200	302150	3739707450	00	0.00	N	2	350
626	20220829	12200	12250	12400	12050	646228	7884697550	00	0.00	N	5	-650
627	20220826	12850	12600	13050	12550	523215	6731624750	00	0.00	N	2	300
628	20220825	12550	12700	12850	12350	569466	7153670200	00	0.00	N	5	-200
629	20220824	12750	12350	12850	12200	482062	6016573600	00	0.00	N	2	550
630	20220823	12200	12000	12350	12000	410697	5001411200	00	0.00	N	3	0
631	20220822	12200	12350	12700	12150	373261	4617989700	00	0.00	N	5	-500
632	20220819	12700	13450	13450	12550	831166	10715078500	00	0.00	N	5	-650
633	20220818	13350	13100	13550	12950	571161	7622010200	00	0.00	N	2	200
634	20220817	13150	13350	13500	13000	602456	7938333950	00	0.00	N	5	-100
635	20220816	13250	13750	13800	13100	811544	10866292800	00	0.00	N	5	-350
636	20220812	13600	14200	14350	13000	1007249	13840523700	00	0.00	N	5	-650
637	20220811	14250	14550	14550	14100	475444	6805336200	00	0.00	N	3	0
638	20220810	14250	13850	14500	13700	888974	12621788150	00	0.00	N	2	350
639	20220809	13900	13450	13950	13400	603388	8289325950	00	0.00	N	2	500
640	20220808	13400	13500	13700	13300	335746	4515631950	00	0.00	N	5	-100
641	20220805	13500	13650	13700	13200	480696	6432307600	00	0.00	N	5	-100
642	20220804	13600	14300	14300	13400	854281	11667631500	00	0.00	N	5	-600
643	20220803	14200	13800	14250	13800	380740	5351071200	00	0.00	N	2	250
644	20220802	13950	13800	14100	13700	377200	5243270650	00	0.00	N	2	150
645	20220801	13800	13900	14050	13700	380300	5271622950	00	0.00	N	5	-150
646	20220729	13950	13850	14100	13750	456805	6360229650	00	0.00	N	2	100
647	20220728	13850	14350	14350	13500	1103715	15175125450	00	0.00	N	5	-500
648	20220727	14350	14300	14550	14100	734843	10484084200	00	0.00	N	3	0
649	20220726	14350	14700	15050	14250	1341115	19543288950	00	0.00	N	5	-450
650	20220725	14800	13650	14950	13650	2413965	34844825350	00	0.00	N	2	1000
651	20220722	13800	13000	14000	12800	2140728	28882214650	00	0.00	N	2	900
652	20220721	12900	12650	13050	12450	975472	12538033250	00	0.00	N	2	300
653	20220720	12600	12600	12700	12300	602588	7548932100	00	0.00	N	2	250
654	20220719	12350	12300	12550	12250	279533	3457189350	00	0.00	N	5	-100
655	20220718	12450	12300	12450	12000	289797	3557362700	00	0.00	N	2	200
656	20220715	12250	12350	12350	11900	286002	3467175650	00	0.00	N	5	-50
657	20220714	12300	12000	12500	11900	740245	9070453200	00	0.00	N	2	450
658	20220713	11850	11600	11850	11450	313013	3654976900	00	0.00	N	2	150
659	20220712	11700	12050	12100	11550	410083	4800964900	00	0.00	N	5	-500
660	20220711	12200	12550	12550	12150	245312	3028404700	00	0.00	N	5	-400
661	20220708	12600	12800	12800	12450	335266	4228651050	00	0.00	N	3	0
662	20220707	12600	12600	12850	12450	716263	9056236050	00	0.00	N	2	400
663	20220706	12200	12400	12550	12050	640763	7910192550	00	0.00	N	2	50
664	20220705	12150	11750	12200	11600	379214	4555148450	00	0.00	N	2	450
665	20220704	11700	11800	12050	11350	426853	4986805250	00	0.00	N	3	0
666	20220701	11700	11900	12250	11500	550255	6539746100	00	0.00	N	5	-200
667	20220630	11900	13150	13400	11850	1460064	18033061150	00	0.00	N	5	-1250
668	20220629	13150	13000	13300	12750	668817	8681721100	00	0.00	N	5	-150
669	20220628	13300	13100	13350	12900	636620	8383340550	00	0.00	N	2	300
670	20220627	13000	12400	13150	12250	1190412	15328797150	00	0.00	N	2	850
671	20220624	12150	11700	12200	11550	569109	6780241750	00	0.00	N	2	700
672	20220623	11450	12100	12350	11200	1065232	12515716600	00	0.00	N	5	-750
673	20220622	12200	13050	13050	12200	844085	10541961100	00	0.00	N	5	-700
674	20220621	12900	12850	13050	12200	1020511	12920389200	00	0.00	N	2	200
675	20220620	12700	13400	13600	12300	1588878	20768238150	00	0.00	N	5	-600
676	20220617	13300	12650	13500	12550	2637618	34659121450	00	0.00	N	2	400
677	20220616	12900	12550	13400	12500	3089003	40286534000	00	0.00	N	2	650
678	20220615	12250	12450	12800	12150	1441175	17974646300	00	0.00	N	5	-50
679	20220614	12300	11750	12450	11600	1853191	22354587800	00	0.00	N	2	750
680	20220613	11550	12050	12050	11550	601794	7077450100	00	0.00	N	5	-850
681	20220610	12400	12200	12500	12050	640360	7900969250	00	0.00	N	2	100
682	20220609	12300	11900	12350	11850	962114	11698561800	00	0.00	N	2	550
683	20220608	11750	11750	11800	11600	122229	1428655900	00	0.00	N	3	0
684	20220607	11750	11800	11950	11700	192201	2265316100	00	0.00	N	5	-200
685	20220603	11950	12150	12150	11800	265297	3168517450	00	0.00	N	5	-100
686	20220602	12050	11600	12050	11550	335202	3988044400	00	0.00	N	2	400
687	20220531	11650	11650	11800	11600	187693	2193938450	00	0.00	N	5	-50
688	20220530	11700	11700	11850	11500	287277	3348848400	00	0.00	N	2	100
689	20220527	11600	12000	12000	11550	454442	5317864400	00	0.00	N	5	-150
690	20220526	11750	12250	12250	11700	440575	5262226500	00	0.00	N	5	-350
691	20220525	12100	12000	12400	11800	786814	9569819900	00	0.00	N	2	300
692	20220524	11800	12400	12650	11800	2063703	25320614000	00	0.00	N	2	250
693	20220523	11550	11950	11950	11450	283137	3285654750	00	0.00	N	5	-300
694	20220520	11850	12000	12150	11750	497238	5931946050	00	0.00	N	2	200
695	20220519	11650	11300	11900	11250	269210	3121459050	00	0.00	N	5	-200
696	20220518	11850	11900	12150	11700	364158	4344025550	00	0.00	N	3	0
697	20220517	11850	11600	11900	11500	286573	3355733350	00	0.00	N	2	200
698	20220516	11650	11850	11950	11500	1357377	15920893550	00	0.00	N	5	-750