KissMeData/034020/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	28650	29400	29800	28100	17575818	505571057550	00	0.00	N	5	-1200
3	20250219	29850	30900	30900	29500	17987672	542400267300	00	0.00	N	5	-450
4	20250218	30300	29400	30550	29050	35485392	1065920084150	00	0.00	N	2	2100
5	20250217	28200	26900	28700	26150	29333640	814414384050	00	0.00	N	2	600
6	20250214	27600	24550	28250	24450	55550816	1511765183400	00	0.00	N	2	3050
7	20250213	24550	24500	24650	24050	6884176	167813722150	00	0.00	N	2	300
8	20250212	24250	23600	24350	23350	7299965	175458715000	00	0.00	N	2	700
9	20250211	23550	23050	23950	23050	5280321	124647731100	00	0.00	N	2	550
10	20250210	23000	23600	23800	22900	5482455	128071589550	00	0.00	N	5	-200
11	20250207	23200	23250	23650	22700	8864252	205333127700	00	0.00	N	5	-800
12	20250206	24000	24500	24500	23850	5496725	132513680200	00	0.00	N	2	50
13	20250205	23950	24600	24600	23700	5969958	143635711150	00	0.00	N	5	-450
14	20250204	24400	24000	24750	23650	9612429	233601501700	00	0.00	N	2	1050
15	20250203	23350	23150	23800	23100	9026940	211886890550	00	0.00	N	5	-550
16	20250131	23900	23500	24100	23150	15303404	361243404300	00	0.00	N	5	-800
17	20250124	24700	24900	25150	24300	15520011	383623255700	00	0.00	N	2	850
18	20250123	23850	24050	24100	23400	10160667	241992419850	00	0.00	N	5	-100
19	20250122	23950	22550	24250	22500	31258484	744831068150	00	0.00	N	2	1900
20	20250121	22050	22150	22350	21700	6325422	139435490050	00	0.00	N	2	150
21	20250120	21900	22100	22900	21600	16311734	363397337900	00	0.00	N	2	150
22	20250117	21750	21500	22000	21150	13756111	296277738600	00	0.00	N	2	950
23	20250116	20800	21000	21100	20600	6025092	125435927950	00	0.00	N	2	500
24	20250115	20300	20200	20600	19900	5122024	103679845300	00	0.00	N	2	200
25	20250114	20100	19940	20200	19830	3913984	78392410040	00	0.00	N	3	0
26	20250113	20100	20300	20550	19820	7574561	153254336210	00	0.00	N	2	100
27	20250110	20000	19770	20550	19300	21673672	431709162680	00	0.00	N	2	1170
28	20250109	18830	19060	19060	18350	4165547	77544747570	00	0.00	N	5	-70
29	20250108	18900	18690	18900	18370	3834048	71439399070	00	0.00	N	5	-80
30	20250107	18980	18900	19080	18740	4591740	87006922590	00	0.00	N	2	350
31	20250106	18630	18500	18740	18190	5055167	93581600650	00	0.00	N	2	430
32	20250103	18200	18220	18370	17960	4544088	82569196560	00	0.00	N	2	140
33	20250102	18060	17600	18240	17600	3032474	54669427490	00	0.00	N	2	510
34	20241230	17550	17600	17840	17500	2594742	45858718170	00	0.00	N	5	-70
35	20241227	17620	18130	18180	17430	4586870	81473881360	00	0.00	N	5	-240
36	20241226	17860	18470	18520	17860	3625772	65570091720	00	0.00	N	5	-420
37	20241224	18280	18160	18690	18160	4603391	84807415710	00	0.00	N	2	120
38	20241223	18160	17830	18330	17770	4139796	74774274420	00	0.00	N	2	590
39	20241220	17570	18530	18550	17570	7472877	134874346190	00	0.00	N	5	-280
40	20241219	17850	17700	18060	17470	4646486	82796539630	00	0.00	N	5	-210
41	20241218	18060	17590	18270	17490	5186115	93095491630	00	0.00	N	2	570
42	20241217	17490	17840	17850	17420	4083393	71926036020	00	0.00	N	5	-150
43	20241216	17640	17350	17910	17350	5640808	99725613000	00	0.00	N	2	400
44	20241213	17240	17830	17880	17220	6652260	116446400160	00	0.00	N	5	-590
45	20241212	17830	17390	18190	17310	10237930	182764041850	00	0.00	N	2	600
46	20241211	17230	17390	17520	16970	6769658	116892220620	00	0.00	N	2	50
47	20241210	17180	17500	17900	16910	13229410	229454464770	00	0.00	N	5	-200
48	20241209	17380	17790	17850	17200	7621883	133480688280	00	0.00	N	5	-700
49	20241206	18080	18550	18900	17640	10277179	186650282580	00	0.00	N	5	-610
50	20241205	18690	19180	19390	18480	8487418	160670410360	00	0.00	N	5	-310
51	20241204	19000	20600	20900	18580	25531530	497082121260	00	0.00	N	5	-2150
52	20241203	21150	20850	21350	20750	3594136	75751652150	00	0.00	N	2	450
53	20241202	20700	21200	21350	20700	3268088	68381365700	00	0.00	N	5	-450
54	20241129	21150	21300	21350	20300	7293479	151935024750	00	0.00	N	5	-300
55	20241128	21450	21250	21800	21150	3953289	84913759950	00	0.00	N	2	350
56	20241127	21100	21050	21400	21000	4066364	86027359250	00	0.00	N	2	50
57	20241126	21050	22000	22000	21000	7907491	168760036100	00	0.00	N	5	-1100
58	20241125	22150	22350	22500	22000	7335876	163113486000	00	0.00	N	2	50
59	20241122	22100	21300	22750	21250	15909665	352738133250	00	0.00	N	2	1200
60	20241121	20900	21650	21900	20850	5994908	126927482500	00	0.00	N	5	-800
61	20241120	21700	22350	22400	21600	5971125	130667197100	00	0.00	N	5	-700
62	20241119	22400	21950	22800	21750	12909089	287509442600	00	0.00	N	2	850
63	20241118	21550	21550	22150	21300	7772892	168754760900	00	0.00	N	5	-300
64	20241115	21850	22400	22500	21250	10709767	233545845850	00	0.00	N	5	-600
65	20241114	22450	21200	22450	20950	17292496	378366659850	00	0.00	N	2	1700
66	20241113	20750	21000	21650	20550	7911988	167413263550	00	0.00	N	5	-100
67	20241112	20850	20700	21400	20600	5632665	118258279750	00	0.00	N	5	-50
68	20241111	20900	21300	21900	20900	6806611	145339210200	00	0.00	N	5	-550
69	20241108	21450	21400	21700	21100	4591326	98111583050	00	0.00	N	2	50
70	20241107	21400	21200	21700	20500	9313005	197333927250	00	0.00	N	2	500
71	20241106	20900	20450	21150	20450	7885107	164616331100	00	0.00	N	2	500
72	20241105	20400	19930	20550	19790	4022063	81256616620	00	0.00	N	2	400
73	20241104	20000	20050	20150	19350	4911648	97369970450	00	0.00	N	2	20
74	20241101	19980	20600	20750	19850	5749622	115869662720	00	0.00	N	5	-70
75	20241031	20050	20150	20800	19700	14011947	282170184880	00	0.00	N	5	-1350
76	20241030	21400	21850	22000	21250	6459985	138999986950	00	0.00	N	5	-450
77	20241029	21850	21800	22150	21500	12069996	263979331000	00	0.00	N	2	450
78	20241028	21400	20800	21700	20750	11033510	235574605200	00	0.00	N	2	800
79	20241025	20600	20850	21300	20550	4764600	99300609650	00	0.00	N	5	-250
80	20241024	20850	19850	21000	19840	8918248	183570742770	00	0.00	N	2	750
81	20241023	20100	20650	20800	19960	6418161	129638497180	00	0.00	N	5	-550
82	20241022	20650	20300	21300	20000	13625006	283258147950	00	0.00	N	3	0
83	20241021	20650	21350	21400	20300	12710750	264120894700	00	0.00	N	2	200
84	20241018	20450	20900	21300	20100	10127307	208591021300	00	0.00	N	5	-700
85	20241017	21150	21100	21500	20550	34706920	733141544530	00	0.00	N	2	1690
86	20241016	19460	18820	19950	18550	10748471	210584797710	00	0.00	N	2	460
87	20241015	19000	18650	19350	18650	9302369	177719201070	00	0.00	N	2	530
88	20241014	18470	18200	18500	18150	2294944	42182278500	00	0.00	N	2	370
89	20241011	18100	18290	18460	18060	1659316	30259989800	00	0.00	N	5	-100
90	20241010	18200	18400	18470	18130	2389396	43572363760	00	0.00	N	5	-170
91	20241008	18370	18130	18760	18110	4087833	75613166530	00	0.00	N	2	100
92	20241007	18270	17490	18270	17280	3744724	66771728270	00	0.00	N	2	860
93	20241004	17410	17470	17580	17140	2178359	37833714580	00	0.00	N	2	100
94	20241002	17310	17710	17710	17250	2532931	44072273860	00	0.00	N	5	-600
95	20240930	17910	18170	18310	17850	2322831	41933212530	00	0.00	N	5	-140
96	20240927	18050	18470	18520	18050	2136062	38897136720	00	0.00	N	5	-400
97	20240926	18450	18110	18480	17980	2525949	46314695410	00	0.00	N	2	350
98	20240925	18100	18340	18620	18080	2332580	42782805900	00	0.00	N	5	-60
99	20240924	18160	18250	18330	17760	2653431	47779625340	00	0.00	N	5	-40
100	20240923	18200	18300	18720	18120	3924727	71987217900	00	0.00	N	2	240
101	20240920	17960	18710	18790	17950	5353964	97943117170	00	0.00	N	5	-750
102	20240919	18710	18500	18750	18310	4720304	87822549170	00	0.00	N	2	550
103	20240913	18160	18290	18670	17820	5730891	104267898660	00	0.00	N	2	450
104	20240912	17710	16500	17710	16500	4467950	77275802240	00	0.00	N	2	1340
105	20240911	16370	16700	16830	16260	2024091	33342222010	00	0.00	N	5	-190
106	20240910	16560	16910	16970	16540	1575573	26307625930	00	0.00	N	5	-240
107	20240909	16800	16150	16890	16100	1829627	30363684620	00	0.00	N	2	230
108	20240906	16570	16620	16890	16490	2141879	35726585530	00	0.00	N	5	-50
109	20240905	16620	17200	17350	16570	3117440	52551132690	00	0.00	N	5	-580
110	20240904	17200	17100	17650	16900	3900091	67229918350	00	0.00	N	5	-450
111	20240903	17650	17890	18020	17600	2152522	38125800490	00	0.00	N	5	-240
112	20240902	17890	18300	18300	17830	1972917	35477801530	00	0.00	N	5	-210
113	20240830	18100	18000	18460	17990	3987360	72464325560	00	0.00	N	2	350
114	20240829	17750	18420	18450	17660	4748040	84970799080	00	0.00	N	5	-730
115	20240828	18480	17780	18840	17730	8797648	163475752600	00	0.00	N	2	620
116	20240827	17860	17250	17870	17050	2821052	49414329550	00	0.00	N	2	430
117	20240826	17430	18010	18020	17230	3234955	56430298060	00	0.00	N	5	-580
118	20240823	18010	17730	18110	17600	2158110	38771971020	00	0.00	N	2	250
119	20240822	17760	18060	18120	17630	1844964	32850712820	00	0.00	N	5	-280
120	20240821	18040	17840	18100	17600	2239981	40036516030	00	0.00	N	2	70
121	20240820	17970	18350	18350	17960	2970641	53629611170	00	0.00	N	5	-260
122	20240819	18230	18890	18890	18160	3153671	58050831250	00	0.00	N	5	-520
123	20240816	18750	18410	18960	18410	4173741	78275629910	00	0.00	N	2	580
124	20240814	18170	18440	18470	18100	1949539	35511014650	00	0.00	N	2	20
125	20240813	18150	18450	18700	18120	3047042	55962177060	00	0.00	N	5	-190
126	20240812	18340	17790	18490	17720	3352235	61041170600	00	0.00	N	2	650
127	20240809	17690	17720	17880	17500	2791297	49322587500	00	0.00	N	2	150
128	20240808	17540	16610	17680	16590	6916530	120553754580	00	0.00	N	2	690
129	20240807	16850	16800	17170	16610	3752220	63564672890	00	0.00	N	5	-20
130	20240806	16870	16020	17300	16020	7701706	129491420120	00	0.00	N	2	1010
131	20240805	15860	17280	17290	15150	8528030	140762396920	00	0.00	N	5	-1830
132	20240802	17690	18440	18440	17660	6333063	113561581010	00	0.00	N	5	-1020
133	20240801	18710	18850	19040	18710	3223275	60664775290	00	0.00	N	5	-120
134	20240731	18830	18640	19800	18640	14217304	271874473480	00	0.00	N	2	270
135	20240730	18560	18410	18720	18150	5141839	94874620320	00	0.00	N	2	30
136	20240729	18530	18930	18970	18310	5559272	103093783080	00	0.00	N	5	-340
137	20240726	18870	18800	19300	18800	5558211	105734846060	00	0.00	N	5	-60
138	20240725	18930	19750	20200	18910	9151927	176652240510	00	0.00	N	5	-890
139	20240724	19820	19760	20100	19640	6287396	124515813770	00	0.00	N	5	-60
140	20240723	19880	20050	20350	19610	9843278	196709028190	00	0.00	N	5	-320
141	20240722	20200	20300	20750	20000	10307333	209540928290	00	0.00	N	3	0
142	20240719	20200	21100	21100	20100	14963385	305220213100	00	0.00	N	5	-800
143	20240718	21000	23850	25000	20900	63401772	1430000978200	00	0.00	N	5	-250
144	20240717	21250	21100	22500	21050	28715924	626728896500	00	0.00	N	2	250
145	20240716	21000	21700	21700	20300	11853733	248357757300	00	0.00	N	5	-600
146	20240715	21600	21700	21900	20900	13663975	292808375600	00	0.00	N	2	700
147	20240712	20900	20800	21700	19970	25828468	536557704100	00	0.00	N	5	-950
148	20240711	21850	21850	22150	21400	9593927	209256696850	00	0.00	N	3	0
149	20240710	21850	22350	22350	21500	10787800	236252347200	00	0.00	N	5	-400
150	20240709	22250	21350	22300	21150	27672204	604055112850	00	0.00	N	2	1250
151	20240708	21000	19850	21600	19700	17115452	356697224510	00	0.00	N	2	1460
152	20240705	19540	19450	19680	19310	3669523	71519156310	00	0.00	N	2	90
153	20240704	19450	19280	19610	19230	3031068	58909150350	00	0.00	N	2	190
154	20240703	19260	19390	19710	19220	3217410	62407065260	00	0.00	N	5	-70
155	20240702	19330	20000	20050	19230	5001382	97410784160	00	0.00	N	5	-620
156	20240701	19950	20100	20400	19850	3308069	66293088260	00	0.00	N	5	-150
157	20240628	20100	19790	20450	19630	4460272	89099817210	00	0.00	N	2	210
158	20240627	19890	20200	20200	19410	8053252	159583002300	00	0.00	N	5	-510
159	20240626	20400	20750	20800	20100	3944738	80336118450	00	0.00	N	5	-100
160	20240625	20500	20700	20800	20150	4365817	89149717600	00	0.00	N	5	-300
161	20240624	20800	21100	21150	20550	5116277	106684859500	00	0.00	N	5	-100
162	20240621	20900	20850	21150	20400	6442943	133392118200	00	0.00	N	2	50
163	20240620	20850	21200	21300	20600	8196543	171548144500	00	0.00	N	5	-300
164	20240619	21150	20050	21400	19820	22507234	467833167870	00	0.00	N	2	1430
165	20240618	19720	19790	19940	19350	5968659	117198207080	00	0.00	N	2	40
166	20240617	19680	19800	19920	19550	3791849	74759894040	00	0.00	N	2	20
167	20240614	19660	19760	20150	19520	8012095	158472419290	00	0.00	N	2	140
168	20240613	19520	20050	20200	19520	8249591	163611908270	00	0.00	N	5	-480
169	20240612	20000	19300	20250	19290	13075043	259310761030	00	0.00	N	2	840
170	20240611	19160	19720	19920	19050	7737686	150342008210	00	0.00	N	5	-290
171	20240610	19450	19270	19740	19230	8708921	169520057630	00	0.00	N	2	280
172	20240607	19170	19320	19840	19060	9572160	185950093600	00	0.00	N	2	50
173	20240605	19120	19190	19400	18700	11131017	212174463520	00	0.00	N	5	-80
174	20240604	19200	20300	20600	19060	22201156	432945884710	00	0.00	N	5	-1550
175	20240603	20750	21350	21350	20700	10844092	227235978700	00	0.00	N	5	-50
176	20240531	20800	20550	21750	20400	23319880	490832466250	00	0.00	N	2	200
177	20240530	20600	20700	21000	20200	13731664	282335952350	00	0.00	N	5	-350
178	20240529	20950	21500	22000	20550	24131082	512645367650	00	0.00	N	5	-850
179	20240528	21800	21900	22000	20550	40450556	868394252650	00	0.00	N	2	500
180	20240527	21300	20050	21750	19700	69376008	1432605208290	00	0.00	N	2	3040
181	20240524	18260	17950	18280	17440	4634875	83374762350	00	0.00	N	2	140
182	20240523	18120	18380	18400	17970	4907488	89182539440	00	0.00	N	2	60
183	20240522	18060	17750	18380	17710	7405159	134445945010	00	0.00	N	2	350
184	20240521	17710	17800	17990	17660	2644936	47103156010	00	0.00	N	5	-90
185	20240520	17800	18100	18180	17690	4049716	72365368930	00	0.00	N	5	-250
186	20240517	18050	17990	18370	17960	4289283	77745167820	00	0.00	N	5	-50
187	20240516	18100	17890	18230	17860	6900766	124756230080	00	0.00	N	2	430
188	20240514	17670	17750	17890	17530	2709021	47940015360	00	0.00	N	5	-30
189	20240513	17700	17480	17840	17270	3857620	67680995470	00	0.00	N	2	370
190	20240510	17330	17790	17820	17260	3452162	60302673620	00	0.00	N	5	-310
191	20240509	17640	17370	17940	17330	5610241	99080546120	00	0.00	N	2	290
192	20240508	17350	17040	17350	16970	4228373	72806333940	00	0.00	N	2	270
193	20240507	17080	16670	17150	16620	4909006	83431326340	00	0.00	N	2	530
194	20240503	16550	16670	16900	16290	2742456	45278904970	00	0.00	N	2	50
195	20240502	16500	16860	17090	16500	3091806	51653726900	00	0.00	N	5	-300
196	20240430	16800	16860	17040	16600	3357626	56400775980	00	0.00	N	2	10
197	20240429	16790	16480	16950	16300	4319136	72224020420	00	0.00	N	2	580
198	20240426	16210	15950	16250	15780	2584334	41574279920	00	0.00	N	2	350
199	20240425	15860	15700	16400	15610	4182658	67249831460	00	0.00	N	2	90
200	20240424	15770	15770	15910	15580	2265827	35627090860	00	0.00	N	2	230
201	20240423	15540	15640	15720	15430	2243428	34870676750	00	0.00	N	5	-190
202	20240422	15730	14950	15800	14950	4363033	67165592750	00	0.00	N	2	1040
203	20240419	14690	14750	14790	14360	2638314	38432192230	00	0.00	N	5	-210
204	20240418	14900	14400	14960	14400	2901014	42939933380	00	0.00	N	2	580
205	20240417	14320	14630	14800	14320	2717485	39491640210	00	0.00	N	5	-280
206	20240416	14600	15000	15060	14540	3657519	53778011770	00	0.00	N	5	-520
207	20240415	15120	15160	15380	15000	2081675	31570936480	00	0.00	N	5	-190
208	20240412	15310	15060	15380	14940	3335803	50774723580	00	0.00	N	2	190
209	20240411	15120	15860	15860	15000	9126279	139538698470	00	0.00	N	5	-1130
210	20240409	16250	16580	16650	16210	2301107	37653979920	00	0.00	N	5	-300
211	20240408	16550	16980	16980	16500	2300795	38344933450	00	0.00	N	5	-430
212	20240405	16980	16630	17080	16570	2715731	45830221200	00	0.00	N	2	170
213	20240404	16810	16710	16850	16480	2412736	40280156870	00	0.00	N	2	310
214	20240403	16500	16630	16760	16460	2499652	41421549910	00	0.00	N	5	-280
215	20240402	16780	17200	17200	16640	5075350	85330555390	00	0.00	N	5	-490
216	20240401	17270	17340	17400	17060	2146515	37013614540	00	0.00	N	2	50
217	20240329	17220	17490	17600	17220	2524536	43687423400	00	0.00	N	5	-300
218	20240328	17520	17850	18100	17500	4830265	85803745850	00	0.00	N	2	40
219	20240327	17480	17150	17550	17010	3863061	67071974310	00	0.00	N	2	270
220	20240326	17210	17300	17460	16970	4156582	71455331120	00	0.00	N	5	-90
221	20240325	17300	17890	17980	17230	4860054	84929049370	00	0.00	N	5	-590
222	20240322	17890	17890	18190	17790	3747422	67423472000	00	0.00	N	5	-180
223	20240321	18070	17650	18130	17610	5160145	92468285530	00	0.00	N	2	330
224	20240320	17740	17500	17750	17210	6722040	117590767510	00	0.00	N	5	-100
225	20240319	17840	18350	18920	17780	12722844	232763752920	00	0.00	N	5	-20
226	20240318	17860	18150	18180	17810	3999193	71692327150	00	0.00	N	5	-120
227	20240315	17980	18470	18550	17760	8533585	153655211530	00	0.00	N	5	-250
228	20240314	18230	17700	18500	17550	18288130	333138391250	00	0.00	N	2	750
229	20240313	17480	17110	17790	17000	14079981	246671611610	00	0.00	N	2	450
230	20240312	17030	16970	17150	16610	8074010	136222756700	00	0.00	N	2	310
231	20240311	16720	15960	17290	15890	22523304	381531853850	00	0.00	N	2	860
232	20240308	15860	15710	15900	15440	2084140	32598414400	00	0.00	N	2	280
233	20240307	15580	15680	15680	15420	1401354	21772604440	00	0.00	N	5	-50
234	20240306	15630	15500	15710	15350	1752227	27238822510	00	0.00	N	2	170
235	20240305	15460	15800	15870	15460	2319953	36248199860	00	0.00	N	5	-310
236	20240304	15770	16300	16420	15770	3110647	49644019550	00	0.00	N	5	-470
237	20240229	16240	16100	16240	15950	2035766	32891197030	00	0.00	N	2	100
238	20240228	16140	15970	16270	15860	1681722	27031329560	00	0.00	N	2	180
239	20240227	15960	16210	16390	15850	2117223	34066068020	00	0.00	N	5	-170
240	20240226	16130	16490	16530	16080	2244025	36561434230	00	0.00	N	5	-220
241	20240223	16350	16600	16630	16210	4013239	65846613150	00	0.00	N	2	50
242	20240222	16300	15990	16490	15770	6214676	100789809540	00	0.00	N	2	330
243	20240221	15970	15540	16150	15460	4448086	70629556830	00	0.00	N	2	430
244	20240220	15540	15720	15720	15430	1828555	28342387260	00	0.00	N	5	-90
245	20240219	15630	15370	15670	15340	2066654	32117010790	00	0.00	N	2	260
246	20240216	15370	15490	15570	15330	1438734	22133277440	00	0.00	N	5	-20
247	20240215	15390	15550	15620	15370	1518495	23469970320	00	0.00	N	2	30
248	20240214	15360	15460	15460	15290	1559104	23936142940	00	0.00	N	5	-260
249	20240213	15620	15690	15780	15550	1614544	25256007170	00	0.00	N	3	0
250	20240208	15620	15300	15710	15290	2392223	37169267570	00	0.00	N	2	380
251	20240207	15240	15280	15430	15170	1694519	25923945710	00	0.00	N	5	-80
252	20240206	15320	15290	15450	15230	1409909	21620042690	00	0.00	N	5	-50
253	20240205	15370	15960	15960	15340	3312720	51311042370	00	0.00	N	5	-630
254	20240202	16000	15400	16100	15310	5846733	92528966440	00	0.00	N	2	620
255	20240201	15380	15440	15580	15210	1935366	29664894390	00	0.00	N	5	-60
256	20240131	15440	14900	15440	14890	3684053	56457681980	00	0.00	N	2	410
257	20240130	15030	15480	15600	15030	1877476	28614854660	00	0.00	N	5	-290
258	20240129	15320	15230	15560	15200	2313980	35707067990	00	0.00	N	2	150
259	20240126	15170	14870	15280	14790	2122184	32127375330	00	0.00	N	2	300
260	20240125	14870	14840	14870	14300	2985230	43498762680	00	0.00	N	2	10
261	20240124	14860	15010	15020	14800	1197281	17810930000	00	0.00	N	5	-140
262	20240123	15000	15030	15150	14980	1248628	18784106310	00	0.00	N	5	-10
263	20240122	15010	15270	15280	15000	1287642	19404253970	00	0.00	N	5	-120
264	20240119	15130	14870	15130	14870	1636362	24587812240	00	0.00	N	2	350
265	20240118	14780	14750	14920	14640	1941646	28771958750	00	0.00	N	2	210
266	20240117	14570	15270	15270	14560	2935031	43382396730	00	0.00	N	5	-660
267	20240116	15230	15320	15360	15090	1531386	23276655830	00	0.00	N	5	-90
268	20240115	15320	15120	15320	15060	1318881	20050959050	00	0.00	N	2	260
269	20240112	15060	15200	15270	15020	1704650	25793438030	00	0.00	N	5	-90
270	20240111	15150	15200	15480	15150	1719484	26288994040	00	0.00	N	5	-40
271	20240110	15190	15580	15640	15160	2340544	35847067170	00	0.00	N	5	-390
272	20240109	15580	15700	15780	15580	1259097	19698660840	00	0.00	N	2	20
273	20240108	15560	15680	15730	15530	1581709	24683061470	00	0.00	N	3	0
274	20240105	15560	15690	15780	15550	1539993	24084874020	00	0.00	N	5	-10
275	20240104	15570	15510	15660	15410	1514733	23589533670	00	0.00	N	5	-30
276	20240103	15600	15850	15900	15600	2191181	34454816520	00	0.00	N	5	-410
277	20240102	16010	15900	16040	15720	2109268	33460430310	00	0.00	N	2	110
278	20231228	15900	15660	15900	15510	2335589	36939793100	00	0.00	N	2	260
279	20231227	15640	15430	15640	15400	1567855	24295247070	00	0.00	N	2	220
280	20231226	15420	15610	15700	15370	2084693	32278614890	00	0.00	N	5	-90
281	20231222	15510	15650	15650	15410	1671315	25936460380	00	0.00	N	5	-40
282	20231221	15550	15780	15900	15480	2524263	39454971210	00	0.00	N	5	-360
283	20231220	15910	15790	15980	15720	2253632	35830514170	00	0.00	N	2	230
284	20231219	15680	15450	15840	15450	1562940	24476586270	00	0.00	N	5	-70
285	20231218	15750	15850	15910	15690	1443735	22760440900	00	0.00	N	5	-160
286	20231215	15910	15900	15930	15740	2139101	33951334370	00	0.00	N	2	70
287	20231214	15840	15670	15840	15600	2730039	43027144710	00	0.00	N	2	390
288	20231213	15450	15810	15810	15380	1851766	28846183850	00	0.00	N	5	-350
289	20231212	15800	15730	15950	15700	2277725	35984627930	00	0.00	N	2	290
290	20231211	15510	15390	15570	15210	2764922	42716849000	00	0.00	N	5	-210
291	20231208	15720	15870	16080	15710	2014425	31768179960	00	0.00	N	5	-170
292	20231207	15890	15890	15900	15580	2155438	33901196630	00	0.00	N	5	-60
293	20231206	15950	16150	16240	15840	3611870	57981928420	00	0.00	N	2	50
294	20231205	15900	15600	16170	15570	5270726	84154281150	00	0.00	N	2	290
295	20231204	15610	15380	15720	15380	3099825	48371201440	00	0.00	N	2	340
296	20231201	15270	15600	15600	15220	2260691	34631936510	00	0.00	N	5	-530
297	20231130	15800	14990	15800	14870	3705112	57002962060	00	0.00	N	2	730
298	20231129	15070	15260	15260	14970	1786131	26860171850	00	0.00	N	5	-190
299	20231128	15260	15110	15340	15030	2643879	40282433600	00	0.00	N	2	300
300	20231127	14960	15080	15100	14840	1661963	24873458080	00	0.00	N	5	-60
301	20231124	15020	14950	15130	14880	1703946	25635051630	00	0.00	N	2	80
302	20231123	14940	14730	15080	14710	3026285	45161630690	00	0.00	N	2	330
303	20231122	14610	14750	14770	14450	1688901	24646198100	00	0.00	N	5	-80
304	20231121	14690	14700	14780	14530	2008313	29535678470	00	0.00	N	2	10
305	20231120	14680	14370	14720	14290	1707728	24952115490	00	0.00	N	2	290
306	20231117	14390	14610	14620	14340	1386982	20019971450	00	0.00	N	5	-210
307	20231116	14600	14700	14740	14530	1614014	23607900500	00	0.00	N	5	-60
308	20231115	14660	14450	14660	14360	2557703	37184522080	00	0.00	N	2	450
309	20231114	14210	13860	14210	13800	1811655	25388865610	00	0.00	N	2	490
310	20231113	13720	13980	14040	13680	1697288	23399553250	00	0.00	N	5	-120
311	20231110	13840	13850	13940	13770	1636104	22645995470	00	0.00	N	5	-270
312	20231109	14110	14290	14410	14020	3451251	48811997130	00	0.00	N	5	-440
313	20231108	14550	14610	14850	14470	2276346	33299307970	00	0.00	N	5	-30
314	20231107	14580	15000	15000	14350	3590867	52569299420	00	0.00	N	5	-420
315	20231106	15000	14540	15000	14360	5270912	77208746470	00	0.00	N	2	1020
316	20231103	13980	14020	14190	13770	2417312	33664032430	00	0.00	N	2	70
317	20231102	13910	13690	14030	13580	2901997	40249343040	00	0.00	N	2	450
318	20231101	13460	13550	13690	13410	1675872	22667685530	00	0.00	N	2	40
319	20231031	13420	13910	13920	13350	2783847	37629843550	00	0.00	N	5	-360
320	20231030	13780	13450	13790	13450	1976907	26977345990	00	0.00	N	2	200
321	20231027	13580	13740	13870	13500	2140230	29194393020	00	0.00	N	5	-50
322	20231026	13630	13810	13930	13560	2597308	35555077160	00	0.00	N	5	-430
323	20231025	14060	14120	14160	13930	1728852	24296386340	00	0.00	N	2	10
324	20231024	14050	13990	14130	13460	2718220	37442991910	00	0.00	N	2	190
325	20231023	13860	13830	14050	13800	2164663	30060079980	00	0.00	N	2	30
326	20231020	13830	13950	14090	13730	3044333	42201435070	00	0.00	N	5	-200
327	20231019	14030	14190	14270	13960	3101406	43642521190	00	0.00	N	5	-390
328	20231018	14420	14280	14520	14280	2341923	33765300760	00	0.00	N	2	150
329	20231017	14270	14440	14730	14270	3452233	49881373610	00	0.00	N	5	-20
330	20231016	14290	14390	14570	14170	3670542	52582927330	00	0.00	N	5	-240
331	20231013	14530	15300	15310	14400	7824978	115000116490	00	0.00	N	5	-600
332	20231012	15130	15280	15440	14970	4094298	61878046660	00	0.00	N	5	-80
333	20231011	15210	14950	15280	14860	3159069	47835039930	00	0.00	N	2	410
334	20231010	14800	14950	15330	14750	6464477	97107490150	00	0.00	N	5	-640
335	20231006	15440	15400	15650	15370	2209136	34156867060	00	0.00	N	5	-90
336	20231005	15530	15880	16050	15500	3060416	48064433880	00	0.00	N	5	-240
337	20231004	15770	16340	16380	15760	4253850	68027218620	00	0.00	N	5	-660
338	20230927	16430	16140	16500	16090	2166027	35400163580	00	0.00	N	2	100
339	20230926	16330	16620	16760	16310	3017727	49613502480	00	0.00	N	5	-220
340	20230925	16550	16630	16680	16460	2921505	48362117310	00	0.00	N	5	-120
341	20230922	16670	16650	16950	16550	3567261	59710793510	00	0.00	N	5	-170
342	20230921	16840	16980	17200	16800	4370886	74270693900	00	0.00	N	5	-220
343	20230920	17060	17850	17850	17050	6875625	118481307280	00	0.00	N	5	-840
344	20230919	17900	17950	18090	17410	17114186	304891979110	00	0.00	N	2	880
345	20230918	17020	17170	17320	17020	2142331	36724660680	00	0.00	N	5	-150
346	20230915	17170	17040	17190	16900	2925758	50028970560	00	0.00	N	2	150
347	20230914	17020	16900	17020	16790	2531644	42884788200	00	0.00	N	2	110
348	20230913	16910	16770	17010	16600	2985320	50212807840	00	0.00	N	2	140
349	20230912	16770	17290	17290	16750	4082563	68979757820	00	0.00	N	5	-450
350	20230911	17220	16970	17730	16970	8021543	139545597540	00	0.00	N	2	370
351	20230908	16850	16800	16870	16610	2658948	44561114120	00	0.00	N	2	190
352	20230907	16660	16530	16760	16520	3142247	52258733790	00	0.00	N	2	50
353	20230906	16610	17000	17080	16600	4131111	69258224520	00	0.00	N	5	-360
354	20230905	16970	17230	17240	16910	3644463	61900861090	00	0.00	N	5	-220
355	20230904	17190	17480	17710	17170	4217999	73024235180	00	0.00	N	5	-280
356	20230901	17470	18290	18550	17410	9137701	163951100220	00	0.00	N	5	-750
357	20230831	18220	17990	18760	17830	17523404	321071052770	00	0.00	N	2	470
358	20230830	17750	17400	17820	17350	5876303	103958672050	00	0.00	N	2	390
359	20230829	17360	17290	17440	17100	3520744	60992321100	00	0.00	N	2	190
360	20230828	17170	16870	17330	16870	5669524	97175827490	00	0.00	N	2	470
361	20230825	16700	16360	16810	16340	2370322	39438161560	00	0.00	N	2	130
362	20230824	16570	16700	16700	16220	3075005	50628909660	00	0.00	N	2	190
363	20230823	16380	15990	16850	15990	5050867	83218443790	00	0.00	N	2	390
364	20230822	15990	16070	16110	15960	2318700	37125413550	00	0.00	N	5	-30
365	20230821	16020	16000	16280	15980	2066185	33241815390	00	0.00	N	3	0
366	20230818	16020	16020	16260	15940	2713901	43474539590	00	0.00	N	5	-230
367	20230817	16250	16230	16350	15950	3587408	57810926170	00	0.00	N	5	-60
368	20230816	16310	16450	16580	16300	2911073	47776937610	00	0.00	N	5	-300
369	20230814	16610	16960	17050	16590	3222873	53916983120	00	0.00	N	5	-320
370	20230811	16930	16900	17070	16810	2143319	36289092260	00	0.00	N	2	50
371	20230810	16880	16910	17080	16810	2426479	41076905330	00	0.00	N	5	-120
372	20230809	17000	16800	17040	16730	2682800	45256072800	00	0.00	N	2	240
373	20230808	16760	16830	17060	16680	2897858	48754257830	00	0.00	N	5	-40
374	20230807	16800	17050	17240	16780	3702972	62743740060	00	0.00	N	5	-120
375	20230804	16920	16970	17080	16710	3665049	62010598150	00	0.00	N	5	-50
376	20230803	16970	17840	17850	16940	6967040	119521644000	00	0.00	N	5	-720
377	20230802	17690	17440	18240	17330	10983837	196760745940	00	0.00	N	2	190
378	20230801	17500	17460	17730	17350	3702874	64897057990	00	0.00	N	2	10
379	20230731	17490	17850	17850	17370	5780632	101471755810	00	0.00	N	2	10
380	20230728	17480	16860	17480	16570	5137810	88337524610	00	0.00	N	2	620
381	20230727	16860	16630	17210	16630	4696296	79797214430	00	0.00	N	2	140
382	20230726	16720	17760	17770	16550	10079108	170321863200	00	0.00	N	5	-990
383	20230725	17710	17310	17790	17310	5707891	100427383180	00	0.00	N	2	430
384	20230724	17280	17370	17390	17030	4077810	70185726810	00	0.00	N	5	-90
385	20230721	17370	17500	17570	17260	3059896	53165735680	00	0.00	N	5	-200
386	20230720	17570	17650	17650	17270	2853528	49882626640	00	0.00	N	5	-100
387	20230719	17670	17350	17690	17180	4079456	71363878650	00	0.00	N	2	320
388	20230718	17350	17690	17780	17310	4769079	83183757460	00	0.00	N	5	-250
389	20230717	17600	17910	18020	17550	5080681	89929723860	00	0.00	N	5	-290
390	20230714	17890	18870	18870	17840	12639660	229176805150	00	0.00	N	5	-1170
391	20230713	19060	18480	19180	18170	8868816	166370089670	00	0.00	N	2	670
392	20230712	18390	19020	19110	18350	7333258	136375238820	00	0.00	N	5	-460
393	20230711	18850	18050	18930	18030	12449251	231595536230	00	0.00	N	2	1120
394	20230710	17730	17500	17940	17500	4260814	75817083410	00	0.00	N	2	330
395	20230707	17400	17330	17590	17160	3739076	64951704470	00	0.00	N	3	0
396	20230706	17400	17700	17810	17360	4432982	77509569820	00	0.00	N	5	-340
397	20230705	17740	18050	18200	17610	4161144	74180898880	00	0.00	N	5	-180
398	20230704	17920	18080	18080	17800	3546173	63591381560	00	0.00	N	5	-180
399	20230703	18100	18210	18220	17910	3281662	59262368700	00	0.00	N	5	-10
400	20230630	18110	17870	18180	17860	3431001	61883414430	00	0.00	N	2	360
401	20230629	17750	18140	18180	17700	3398202	60728145710	00	0.00	N	5	-250
402	20230628	18000	18340	18340	17970	3466874	62760391740	00	0.00	N	5	-230
403	20230627	18230	17830	18300	17810	5005256	90675434090	00	0.00	N	2	440
404	20230626	17790	17900	18040	17550	5166894	91956278590	00	0.00	N	5	-320
405	20230623	18110	17900	18370	17890	5520005	100225016040	00	0.00	N	2	100
406	20230622	18010	19260	19280	18000	13508101	247889266830	00	0.00	N	5	-1260
407	20230621	19270	19400	19660	19040	7437770	144155916810	00	0.00	N	3	0
408	20230620	19270	19370	20200	19160	15170674	298519979410	00	0.00	N	5	-10
409	20230619	19280	19340	19370	19010	6161779	118335574830	00	0.00	N	2	10
410	20230616	19270	18880	19360	18660	9271007	176774802130	00	0.00	N	2	520
411	20230615	18750	18820	19060	18640	6261737	117951095230	00	0.00	N	3	0
412	20230614	18750	18980	19000	18480	6886391	128930653910	00	0.00	N	5	-120
413	20230613	18870	18580	19190	18550	11632474	219995059390	00	0.00	N	2	430
414	20230612	18440	18980	19150	18030	13980557	257261502320	00	0.00	N	5	-530
415	20230609	18970	18030	19140	18010	21807560	408204481310	00	0.00	N	2	1060
416	20230608	17910	17400	17990	17360	8344601	148904461460	00	0.00	N	2	510
417	20230607	17400	17150	17490	17070	6632297	114745516050	00	0.00	N	2	450
418	20230605	16950	16550	16950	16530	5109308	85808582890	00	0.00	N	2	510
419	20230602	16440	16300	16480	16270	3337794	54683849350	00	0.00	N	2	240
420	20230601	16200	16100	16380	16030	3553945	57644438680	00	0.00	N	2	120
421	20230531	16080	16020	16080	15870	4768120	76429589030	00	0.00	N	2	20
422	20230530	16060	16030	16260	15960	3003648	48262134590	00	0.00	N	2	60
423	20230526	16000	16100	16260	15920	2667363	42805281990	00	0.00	N	5	-160
424	20230525	16160	16310	16540	16110	2823124	45979796210	00	0.00	N	5	-210
425	20230524	16370	16380	16500	16230	2876212	47088940760	00	0.00	N	5	-40
426	20230523	16410	16460	16500	16270	2635166	43173918190	00	0.00	N	2	30
427	20230522	16380	16120	16700	16100	5867434	96461426680	00	0.00	N	2	330
428	20230519	16050	15790	16080	15780	3664969	58384960730	00	0.00	N	2	270
429	20230518	15780	15840	15930	15570	3108159	48919854730	00	0.00	N	2	10
430	20230517	15770	15940	16110	15690	3662141	58010283290	00	0.00	N	5	-50
431	20230516	15820	15600	16050	15590	6090991	96477989750	00	0.00	N	2	440
432	20230515	15380	15140	15480	15060	3569530	54622352530	00	0.00	N	2	240
433	20230512	15140	15350	15400	15100	3518129	53352196060	00	0.00	N	5	-190
434	20230511	15330	15380	15620	15290	3668960	56638381760	00	0.00	N	5	-30
435	20230510	15360	15510	15690	15310	3872476	59961710610	00	0.00	N	5	-180
436	20230509	15540	15810	15820	15520	3899445	60756226710	00	0.00	N	5	-270
437	20230508	15810	15980	15980	15800	3558213	56507768940	00	0.00	N	3	0
438	20230504	15810	15990	16070	15720	6676920	106059432830	00	0.00	N	2	240
439	20230503	15570	15800	16000	15550	8122231	127905462140	00	0.00	N	5	-560
440	20230502	16130	16630	16630	16100	8497929	138111401560	00	0.00	N	5	-560
441	20230428	16690	17100	17290	16560	7092891	119749904340	00	0.00	N	5	-240
442	20230427	16930	16900	17240	16660	6525535	110726810760	00	0.00	N	5	-170
443	20230426	17100	17740	17980	17100	9133999	158467074380	00	0.00	N	5	-1000
444	20230425	18100	18290	18770	17870	8874845	162295502840	00	0.00	N	2	20
445	20230424	18080	18440	18850	17910	5888901	107456908900	00	0.00	N	5	-330
446	20230421	18410	18340	18660	18020	5970460	109800080380	00	0.00	N	2	40
447	20230420	18370	18700	19080	18240	7734047	144162864280	00	0.00	N	5	-170
448	20230419	18540	18330	19000	18300	7611256	142182516220	00	0.00	N	5	-100
449	20230418	18640	19400	19400	18560	11148031	209788774400	00	0.00	N	5	-660
450	20230417	19300	18350	19480	18250	23326780	444098131530	00	0.00	N	2	1220
451	20230414	18080	17980	18250	17670	8155956	147128374140	00	0.00	N	2	220
452	20230413	17860	17740	17980	17570	6339687	112829290990	00	0.00	N	2	160
453	20230412	17700	17020	17910	17000	12799902	225352086610	00	0.00	N	2	730
454	20230411	16970	16750	17230	16650	5106654	86531194130	00	0.00	N	2	220
455	20230410	16750	16830	16940	16390	5000474	83334318960	00	0.00	N	5	-80
456	20230407	16830	17130	17150	16800	4015924	67993712520	00	0.00	N	5	-220
457	20230406	17050	16950	17350	16900	5869627	100754306420	00	0.00	N	2	70
458	20230405	16980	17080	17220	16610	6849792	115839503920	00	0.00	N	5	-300
459	20230404	17280	17020	17480	17020	5979172	103483457550	00	0.00	N	2	220
460	20230403	17060	17020	17290	16810	5999794	102150866190	00	0.00	N	2	60
461	20230331	17000	16340	17150	16300	10667172	179569527390	00	0.00	N	2	650
462	20230330	16350	16660	16690	16210	6071505	99658194380	00	0.00	N	5	-300
463	20230329	16650	16170	16920	15970	7640751	125382629430	00	0.00	N	2	550
464	20230328	16100	15960	16170	15820	3746813	59942433580	00	0.00	N	2	150
465	20230327	15950	16300	16310	15840	4820797	76891109800	00	0.00	N	5	-350
466	20230324	16300	16210	16790	16000	6524954	107028771310	00	0.00	N	2	170
467	20230323	16130	16380	16450	16080	5722913	92739707830	00	0.00	N	5	-380
468	20230322	16510	16830	16970	16480	4702727	78003497890	00	0.00	N	5	-240
469	20230321	16750	17130	17140	16680	4084065	68730280290	00	0.00	N	5	-270
470	20230320	17020	16990	17390	16860	4221727	72214949280	00	0.00	N	5	-70
471	20230317	17090	17560	17580	17050	4404664	75764176370	00	0.00	N	5	-270
472	20230316	17360	17690	17690	17200	5005319	87111804530	00	0.00	N	5	-330
473	20230315	17690	17250	17990	17120	8767717	154115904300	00	0.00	N	2	910
474	20230314	16780	17700	17860	16730	8669240	148736676240	00	0.00	N	5	-1030
475	20230313	17810	17780	18040	17400	6962135	123148053390	00	0.00	N	5	-80
476	20230310	17890	18030	18370	17690	10207127	183835853680	00	0.00	N	5	-250
477	20230309	18140	17290	18320	17280	25659872	461419374590	00	0.00	N	2	1010
478	20230308	17130	16800	17260	16660	8722695	148509562950	00	0.00	N	2	290
479	20230307	16840	16900	16990	16670	4017290	67683887590	00	0.00	N	5	-50
480	20230306	16890	16700	16980	16600	5199228	87496399210	00	0.00	N	2	170
481	20230303	16720	16600	16780	16210	5530314	91637871100	00	0.00	N	2	140
482	20230302	16580	16160	16670	16160	5444938	89893608560	00	0.00	N	2	320
483	20230228	16260	16360	16500	16260	3788123	62055175900	00	0.00	N	3	0
484	20230227	16260	16180	16430	16110	2645855	43063676220	00	0.00	N	5	-60
485	20230224	16320	16330	16640	16250	4298766	70692897250	00	0.00	N	5	-10
486	20230223	16330	16300	16420	16020	3445835	55935564700	00	0.00	N	2	100
487	20230222	16230	15970	16460	15950	4564945	73877824520	00	0.00	N	2	30
488	20230221	16200	15900	16260	15800	5130282	82543900090	00	0.00	N	2	480
489	20230220	15720	15500	15880	15290	2891928	45224710450	00	0.00	N	2	250
490	20230217	15470	15300	15620	15230	2271405	35106928150	00	0.00	N	3	0
491	20230216	15470	15430	15620	15380	2673879	41450626970	00	0.00	N	2	150
492	20230215	15320	15970	16010	15290	4650959	72154574460	00	0.00	N	5	-640
493	20230214	15960	15800	16030	15780	2766498	44127245290	00	0.00	N	2	240
494	20230213	15720	15710	15920	15650	2636363	41547649930	00	0.00	N	2	70
495	20230210	15650	15840	15860	15520	3276002	51321762490	00	0.00	N	5	-230
496	20230209	15880	16030	16040	15850	2419606	38495612360	00	0.00	N	5	-210
497	20230208	16090	15750	16210	15750	3679734	59024374340	00	0.00	N	2	380
498	20230207	15710	15840	15960	15690	3766903	59436061690	00	0.00	N	5	-130
499	20230206	15840	16480	16480	15840	4853484	78064061200	00	0.00	N	5	-660
500	20230203	16500	16570	16690	16480	2696530	44639059340	00	0.00	N	5	-100
501	20230202	16600	16610	16700	16400	3154847	52281616240	00	0.00	N	2	70
502	20230201	16530	16760	16770	16430	3314405	54881700400	00	0.00	N	5	-170
503	20230131	16700	16580	16750	16370	3626527	60341151540	00	0.00	N	2	90
504	20230130	16610	16710	16870	16570	3894790	65067016910	00	0.00	N	2	20
505	20230127	16590	16320	16900	16260	5215081	86715706110	00	0.00	N	2	310
506	20230126	16280	16110	16300	16070	2875285	46476001380	00	0.00	N	2	170
507	20230125	16110	16360	16420	16100	3354716	54328292190	00	0.00	N	5	-140
508	20230120	16250	16150	16350	15900	2108912	34077888550	00	0.00	N	2	150
509	20230119	16100	16100	16400	16050	2731748	44174153500	00	0.00	N	2	100
510	20230118	16000	16350	16400	15900	3162026	50784673400	00	0.00	N	5	-300
511	20230117	16300	16500	16750	16250	3098591	51110200700	00	0.00	N	5	-200
512	20230116	16500	17400	17450	16450	8834739	148667148400	00	0.00	N	5	-650
513	20230113	17150	17000	17200	16750	5199400	88425219800	00	0.00	N	2	250
514	20230112	16900	16600	17050	16450	7585935	127568986450	00	0.00	N	2	500
515	20230111	16400	16600	16750	16350	3744965	61787983750	00	0.00	N	3	0
516	20230110	16400	16500	16600	16150	6079252	99533720300	00	0.00	N	2	150
517	20230109	16250	15600	16350	15450	5007477	79603275550	00	0.00	N	2	750
518	20230106	15500	14950	15600	14900	3520392	53652254850	00	0.00	N	2	350
519	20230105	15150	15450	15500	14900	2824340	42756730150	00	0.00	N	5	-200
520	20230104	15350	14950	15400	14750	2774250	42006846850	00	0.00	N	2	250
521	20230103	15100	15200	15350	14800	2882312	43398499950	00	0.00	N	5	-150
522	20230102	15250	15550	15650	15200	2055671	31625403500	00	0.00	N	5	-150
523	20221229	15400	15750	16200	15350	4185941	65680740200	00	0.00	N	5	-300
524	20221228	15700	14950	15800	14900	7173101	111381330800	02	0.00	N	2	850
525	20221227	14850	14800	15050	14800	4755935	70800595950	00	0.00	N	2	50
526	20221226	14800	15000	15100	14650	2643007	39367985500	00	0.00	N	5	-200
527	20221223	15000	15350	15500	14900	4741720	71851995750	00	0.00	N	5	-650
528	20221222	15650	15600	15750	15500	1825069	28501547200	00	0.00	N	2	200
529	20221221	15450	15600	15750	15400	1821977	28250825000	00	0.00	N	5	-50
530	20221220	15500	15550	15800	15300	2608459	40580024050	00	0.00	N	5	-50
531	20221219	15550	15950	16000	15550	3198517	50214301350	00	0.00	N	5	-650
532	20221216	16200	16250	16450	16050	3523031	57146931050	00	0.00	N	5	-400
533	20221215	16600	16600	17000	16450	7259840	121198142250	00	0.00	N	2	250
534	20221214	16350	16200	16400	15950	2971007	48183466150	00	0.00	N	2	300
535	20221213	16050	16300	16750	16050	5146930	84271607500	00	0.00	N	3	0
536	20221212	16050	15900	16200	15750	2525210	40398280950	00	0.00	N	2	50
537	20221209	16000	15950	16150	15800	2354866	37560302650	00	0.00	N	2	50
538	20221208	15950	15950	16050	15500	4343309	68830188450	00	0.00	N	3	0
539	20221207	15950	15750	16100	15650	2371499	37774489550	00	0.00	N	2	50
540	20221206	15900	16200	16250	15850	2622275	41978661000	00	0.00	N	5	-250
541	20221205	16150	16250	16500	15800	3201044	51966220250	00	0.00	N	3	0
542	20221202	16150	16750	16750	16100	3972630	64729765900	00	0.00	N	5	-600
543	20221201	16750	16950	17050	16700	2790804	46959141450	00	0.00	N	3	0
544	20221130	16750	16600	16850	16500	3419935	57042609700	00	0.00	N	2	150
545	20221129	16600	16450	16700	16400	2073572	34413749200	00	0.00	N	2	50
546	20221128	16550	16900	16950	16500	3299209	54850210050	00	0.00	N	5	-400
547	20221125	16950	17250	17450	16850	3817941	65314867300	00	0.00	N	5	-200
548	20221124	17150	17000	17200	16800	3324916	56776264600	00	0.00	N	2	250
549	20221123	16900	17000	17100	16700	3257156	55003500150	00	0.00	N	2	50
550	20221122	16850	16400	16950	16350	4999521	83805951350	00	0.00	N	2	400
551	20221121	16450	16350	16600	16200	3476157	57026513500	00	0.00	N	2	150
552	20221118	16300	16450	16700	16200	5738679	94464554600	00	0.00	N	5	-50
553	20221117	16350	17350	17450	16350	7979032	133159012850	00	0.00	N	5	-900
554	20221116	17250	17100	17300	16550	7407932	126008939150	00	0.00	N	2	300
555	20221115	16950	17000	17200	16700	4690274	79408416800	00	0.00	N	2	50
556	20221114	16900	16700	17500	16500	11611161	197315610250	00	0.00	N	2	400
557	20221111	16500	16600	16600	16100	7965255	130192913200	00	0.00	N	2	650
558	20221110	15850	15850	16600	15650	11015018	177750321400	00	0.00	N	5	-100
559	20221109	15950	15700	16150	15650	6887616	109638476100	00	0.00	N	2	350
560	20221108	15600	15500	15900	15300	5850774	90897131400	00	0.00	N	2	200
561	20221107	15400	15100	15600	14850	9139897	139934650600	00	0.00	N	2	500
562	20221104	14900	15000	15250	14800	5788652	86591540150	00	0.00	N	5	-50
563	20221103	14950	14150	15500	14000	19890236	297628647950	00	0.00	N	2	550
564	20221102	14400	15400	15650	14200	20279800	299129631200	00	0.00	N	5	-1450
565	20221101	15850	14350	16650	14000	50186812	777792918850	00	0.00	N	2	2600
566	20221031	13250	13500	13550	13000	4839931	63870716800	00	0.00	N	5	-350
567	20221028	13600	13400	13800	13300	4035580	54761808450	00	0.00	N	2	200
568	20221027	13400	13050	13450	13000	4645660	61747158150	00	0.00	N	2	450
569	20221026	12950	13100	13400	12850	5972837	78187849700	00	0.00	N	3	0
570	20221025	12950	13350	13500	12750	7667300	99398086850	00	0.00	N	5	-650
571	20221024	13600	13600	13850	13400	3951589	53829279250	00	0.00	N	2	300
572	20221021	13300	14000	14150	13300	5746289	78011432850	00	0.00	N	5	-750
573	20221020	14050	14000	14450	13800	12749283	179260976550	00	0.00	N	2	700
574	20221019	13350	13600	13950	13250	4351355	59098698400	00	0.00	N	5	-150
575	20221018	13500	13600	13700	13150	3732353	50054179350	00	0.00	N	2	250
576	20221017	13250	12700	13300	12500	3638614	46984884550	00	0.00	N	2	150
577	20221014	13100	13000	13300	12750	4981767	64892711900	00	0.00	N	2	500
578	20221013	12600	13500	13550	12450	8495686	108181705350	00	0.00	N	5	-1000
579	20221012	13600	13450	13800	13300	4229805	57420906150	00	0.00	N	2	100
580	20221011	13500	14100	14250	13300	6229330	84920853600	00	0.00	N	5	-1050
581	20221007	14550	14600	14800	14400	3196493	46586578300	00	0.00	N	5	-250
582	20221006	14800	14350	14900	14350	3523594	51895984000	00	0.00	N	2	550
583	20221005	14250	15400	15400	14200	5982745	87630992350	00	0.00	N	5	-700
584	20221004	14950	14600	15000	14450	4214728	62167349250	00	0.00	N	2	700
585	20220930	14250	14050	14600	13950	7095899	101722760850	00	0.00	N	5	-50
586	20220929	14300	15100	15200	14250	6781006	99841917850	00	0.00	N	5	-400
587	20220928	14700	15500	15600	14500	9314852	138658999500	00	0.00	N	5	-900
588	20220927	15600	15500	15950	15250	6867788	106862184650	00	0.00	N	2	100
589	20220926	15500	16650	16700	15400	9796673	155377019300	00	0.00	N	5	-1400
590	20220923	16900	17350	17350	16550	4826991	81153116100	00	0.00	N	5	-400
591	20220922	17300	16950	17400	16750	3991641	68007222600	00	0.00	N	2	50
592	20220921	17250	17200	17600	17000	3948430	68241556950	00	0.00	N	5	-100
593	20220920	17350	17000	17450	16900	4510077	77414880900	00	0.00	N	2	550
594	20220919	16800	17650	17700	16750	6541172	111389756500	00	0.00	N	5	-800
595	20220916	17600	17650	17900	17400	4721699	83131782200	00	0.00	N	5	-150
596	20220915	17750	17700	18250	17500	7263129	129657892100	00	0.00	N	2	250
597	20220914	17500	17350	17800	17300	6230561	109021170150	00	0.00	N	5	-400
598	20220913	17900	18200	18200	17850	5112500	91950367800	00	0.00	N	2	100
599	20220908	17800	18300	18350	17800	6224734	111642824300	00	0.00	N	5	-300
600	20220907	18100	19100	19100	17900	10575237	193186393500	00	0.00	N	5	-1000
601	20220906	19100	19050	19400	18950	4387576	83917083850	00	0.00	N	2	200
602	20220905	18900	19100	19550	18700	8944145	171052259900	00	0.00	N	5	-200
603	20220902	19100	19400	19750	19000	9852175	190133259050	00	0.00	N	5	-100
604	20220901	19200	20450	20600	19150	16906202	334172679850	00	0.00	N	5	-1150
605	20220831	20350	20100	20550	20050	52609424	1059836314500	00	0.00	N	5	-1350
606	20220830	21700	22400	22550	21600	7621825	165074888250	00	0.00	N	5	-450
607	20220829	22150	21400	22350	21350	6584232	144996194950	00	0.00	N	3	0
608	20220826	22150	23000	23050	22000	12269911	277270472350	00	0.00	N	5	-500
609	20220825	22650	21650	22700	21600	12553535	281272259500	00	0.00	N	2	1050
610	20220824	21600	21950	21950	20850	8237100	176403747700	00	0.00	N	5	-400
611	20220823	22000	21200	22100	20800	11179633	243519458050	00	0.00	N	2	700
612	20220822	21300	21050	21550	21050	4535155	96842692350	00	0.00	N	2	150
613	20220819	21150	21650	21700	21100	4048714	86408885300	00	0.00	N	5	-300
614	20220818	21450	20950	21600	20950	4423900	94452373750	00	0.00	N	2	250
615	20220817	21200	21200	21700	21100	6344352	135711877800	00	0.00	N	3	0
616	20220816	21200	21250	21800	20850	8389809	178716878650	00	0.00	N	2	50
617	20220812	21150	20400	21700	20350	14352395	303476971850	00	0.00	N	2	850
618	20220811	20300	20500	20650	20100	5736690	116965660650	00	0.00	N	2	100
619	20220810	20200	19800	20500	19600	9019644	182131109350	00	0.00	N	2	450
620	20220809	19750	19300	19800	19200	4577464	89380273800	00	0.00	N	2	500
621	20220808	19250	18900	19350	18750	3787880	72424726800	00	0.00	N	2	400
622	20220805	18850	18550	18900	18450	2680909	50183452200	00	0.00	N	2	250
623	20220804	18600	18850	18900	18550	2014279	37562722000	00	0.00	N	5	-100
624	20220803	18700	18350	18800	18200	3029896	56379913150	00	0.00	N	2	250
625	20220802	18450	18800	19200	18300	4349423	81259313950	00	0.00	N	5	-300
626	20220801	18750	18800	18950	18500	3055710	57335925700	00	0.00	N	3	0
627	20220729	18750	18200	19000	18100	6072369	112651986900	00	0.00	N	2	600
628	20220728	18150	18200	18200	17800	3017942	54331929900	00	0.00	N	2	250
629	20220727	17900	17750	17950	17600	1948230	34703301650	00	0.00	N	2	150
630	20220726	17750	17700	18450	17650	5269771	94723365450	00	0.00	N	2	250
631	20220725	17500	17750	17800	17450	2278064	40000478500	00	0.00	N	5	-300
632	20220722	17800	17800	18150	17700	2371293	42404186250	00	0.00	N	3	0
633	20220721	17800	17750	17950	17600	2103324	37314028450	00	0.00	N	2	150
634	20220720	17650	17850	17850	17550	2104671	37199924750	00	0.00	N	2	100
635	20220719	17550	17700	17950	17450	2495171	43979737850	00	0.00	N	5	-100
636	20220718	17650	17500	17800	17400	2452112	43137805850	00	0.00	N	2	200
637	20220715	17450	17650	17750	17150	2771850	48213538300	00	0.00	N	5	-350
638	20220714	17800	17650	17950	17350	3196017	56532191700	00	0.00	N	2	50
639	20220713	17750	18100	18300	17550	2736093	48926762150	00	0.00	N	5	-400
640	20220712	18150	18200	18500	17650	3507711	63238071450	00	0.00	N	5	-200
641	20220711	18350	18650	18700	18100	2783456	51152547700	00	0.00	N	5	-200
642	20220708	18550	19100	19100	18400	4196993	78678706200	00	0.00	N	5	-150
643	20220707	18700	18100	18850	17800	7893062	145048507800	00	0.00	N	2	1250
644	20220706	17450	18600	18800	17400	6581996	118055507750	00	0.00	N	5	-950
645	20220705	18400	18350	18700	17850	5072898	92731129800	00	0.00	N	2	50
646	20220704	18350	19600	19750	18100	6645916	124057305400	00	0.00	N	5	-1050
647	20220701	19400	19450	19950	19050	6164425	120169256300	00	0.00	N	3	0
648	20220630	19400	19900	20300	19350	8387736	165885379350	00	0.00	N	5	-400
649	20220629	19800	18450	19950	18300	10608126	206112375350	00	0.00	N	2	1050
650	20220628	18750	18200	19050	18100	8277865	154113283500	00	0.00	N	2	550
651	20220627	18200	17350	18250	16950	8556329	152031686200	00	0.00	N	2	1250
652	20220624	16950	16950	17050	16400	5081279	85417883550	00	0.00	N	2	50
653	20220623	16900	16850	17700	16450	16726876	284228546350	00	0.00	N	2	850
654	20220622	16050	16850	16950	16000	5566173	91029255650	00	0.00	N	5	-600
655	20220621	16650	16400	16900	16200	3711977	61521931050	00	0.00	N	2	250
656	20220620	16400	17450	17600	16100	6005704	99637233650	00	0.00	N	5	-650
657	20220617	17050	16500	17400	16500	6564565	111839412400	00	0.00	N	5	-100
658	20220616	17150	17600	17900	17050	4332508	75832618800	00	0.00	N	5	-200
659	20220615	17350	18000	18200	17250	4370373	76629974600	00	0.00	N	5	-750
660	20220614	18100	17400	18250	17200	5457793	97284374550	00	0.00	N	2	50
661	20220613	18050	18550	18800	18000	6026327	111120126400	00	0.00	N	5	-1100
662	20220610	19150	19250	19400	19000	2222339	42589177950	00	0.00	N	5	-400
663	20220609	19550	19350	19550	18900	3939507	75864522500	00	0.00	N	2	150
664	20220608	19400	19650	19800	19400	2350430	45991845800	00	0.00	N	5	-150
665	20220607	19550	19900	19950	19400	3593852	70559264750	00	0.00	N	5	-350
666	20220603	19900	20350	20350	19800	4467731	89206495800	00	0.00	N	5	-300
667	20220602	20200	20900	20900	20200	3812110	77706607750	00	0.00	N	5	-550
668	20220531	20750	20300	20800	20250	9076600	187416259700	00	0.00	N	2	500
669	20220530	20250	20450	20700	20150	3302730	67167536900	00	0.00	N	2	100
670	20220527	20150	20350	20400	20000	2303180	46307969950	00	0.00	N	2	150
671	20220526	20000	20200	20450	19900	2968052	59866789000	00	0.00	N	5	-50
672	20220525	20050	20350	20450	19850	2571857	51627692400	00	0.00	N	5	-100
673	20220524	20150	20450	20750	20050	3085693	63012977000	00	0.00	N	5	-250
674	20220523	20400	21150	21400	20350	6226683	129601900800	00	0.00	N	5	-200
675	20220520	20600	20450	20700	20150	6503125	133276826850	00	0.00	N	2	800
676	20220519	19800	19150	20000	19100	3526501	69333008400	00	0.00	N	5	-50
677	20220518	19850	20650	20750	19800	4869301	97759918200	00	0.00	N	5	-700
678	20220517	20550	20050	20550	20000	3244332	66145387550	00	0.00	N	2	500
679	20220516	20050	19700	20200	19600	4383477	87470499050	00	0.00	N	2	400