KissMeData/003090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	19790	20650	20650	19790	29221	582025760	00	0.00	N	5	-170
3	20250424	19960	19980	20200	19900	19065	381500450	00	0.00	N	5	-190
4	20250423	20150	20050	20200	19750	25010	500320635	00	0.00	N	2	300
5	20250422	19850	20150	20150	19720	11434	226190540	00	0.00	N	5	-30
6	20250421	19880	19620	19890	19580	8646	170694965	00	0.00	N	2	80
7	20250418	19800	19600	19980	19590	7671	151892280	00	0.00	N	2	20
8	20250417	19780	20150	20150	19690	19624	389332300	00	0.00	N	2	30
9	20250416	19750	19690	20100	19580	33405	665649895	00	0.00	N	2	90
10	20250415	19660	19280	19780	19210	31343	611762380	00	0.00	N	2	380
11	20250414	19280	19800	19800	19200	18977	367626160	00	0.00	N	5	-340
12	20250411	19620	18690	19770	18520	36933	712861420	00	0.00	N	2	730
13	20250410	18890	18110	19020	18110	28771	538362400	00	0.00	N	2	1120
14	20250409	17770	18240	18340	17520	37226	663712620	00	0.00	N	5	-670
15	20250408	18440	18320	19060	18140	31878	589638160	00	0.00	N	2	120
16	20250407	18320	18410	18410	17420	57248	1025468305	00	0.00	N	5	-650
17	20250404	18970	18590	19060	18390	25513	478137595	00	0.00	N	2	200
18	20250403	18770	18400	18810	18110	28030	517204090	00	0.00	N	2	140
19	20250402	18630	19100	19210	18630	18785	353109635	00	0.00	N	5	-480
20	20250401	19110	18710	19310	18700	17368	331001015	00	0.00	N	2	370
21	20250331	18740	19230	19400	18370	39655	739578155	00	0.00	N	5	-460
22	20250328	19200	19740	19790	19180	20227	391187210	00	0.00	N	5	-540
23	20250327	19740	19830	20050	19710	16217	321815140	00	0.00	N	5	-240
24	20250326	19980	20350	20350	19830	16787	336755670	00	0.00	N	5	-170
25	20250325	20150	19540	20500	19540	18000	358932750	00	0.00	N	2	360
26	20250324	19790	19480	19980	19410	17550	347433850	00	0.00	N	2	120
27	20250321	19670	19830	20400	19620	41044	811870235	00	0.00	N	5	-380
28	20250320	20050	20000	20400	20000	22243	449620450	00	0.00	N	5	-100
29	20250319	20150	20150	20250	19900	15130	303182810	00	0.00	N	2	100
30	20250318	20050	19980	20250	19720	27079	542398565	00	0.00	N	2	150
31	20250317	19900	19580	19900	19420	24624	483897560	00	0.00	N	2	470
32	20250314	19430	19480	19770	19220	13503	263753230	00	0.00	N	2	70
33	20250313	19360	19280	19700	19280	38311	743671715	00	0.00	N	5	-80
34	20250312	19440	19100	19950	19100	24617	482460900	00	0.00	N	2	210
35	20250311	19230	19200	19450	19070	38216	735007040	00	0.00	N	5	-290
36	20250310	19520	19730	19730	19100	40466	788673345	00	0.00	N	5	-220
37	20250307	19740	20200	20250	19690	47301	942750685	00	0.00	N	5	-710
38	20250306	20450	19940	20500	19940	28262	572762225	00	0.00	N	2	510
39	20250305	19940	20150	20450	19940	37595	755900255	00	0.00	N	2	30
40	20250304	19910	20100	20250	19860	37510	749495125	00	0.00	N	5	-190
41	20250228	20100	20950	20950	20100	72005	1461647340	00	0.00	N	5	-850
42	20250227	20950	21300	21300	20750	26728	558724700	00	0.00	N	5	-400
43	20250226	21350	20750	21350	20550	38166	803653200	00	0.00	N	2	800
44	20250225	20550	20800	20950	20500	24768	512174600	00	0.00	N	5	-250
45	20250224	20800	21100	21300	20750	21765	455493750	00	0.00	N	5	-350
46	20250221	21150	21000	21350	21000	27600	584908200	00	0.00	N	2	200
47	20250220	20950	20650	21150	20600	31990	668685050	00	0.00	N	2	200
48	20250219	20750	20700	21050	20650	44372	922949550	00	0.00	N	2	50
49	20250218	20700	21400	21450	20450	63618	1315135850	00	0.00	N	5	-500
50	20250217	21200	20700	21300	20600	42097	886362900	00	0.00	N	2	750
51	20250214	20450	20900	21000	20300	52634	1080930100	00	0.00	N	5	-250
52	20250213	20700	21000	21200	20600	40561	842140050	00	0.00	N	5	-100
53	20250212	20800	21150	21250	20800	20073	422370450	00	0.00	N	5	-150
54	20250211	20950	21800	21800	20850	36372	768598500	00	0.00	N	5	-600
55	20250210	21550	21350	21850	20650	60133	1288389350	00	0.00	N	2	450
56	20250207	21100	21500	21700	21100	26002	558156400	00	0.00	N	5	-600
57	20250206	21700	20900	21750	20700	58795	1264611000	00	0.00	N	2	1000
58	20250205	20700	20400	20850	20250	31471	649017800	00	0.00	N	2	450
59	20250204	20250	20200	20750	20050	28398	580555950	00	0.00	N	2	150
60	20250203	20100	20350	20400	19610	47713	951759140	00	0.00	N	5	-500
61	20250131	20600	21100	21450	20550	34432	716813750	00	0.00	N	5	-250
62	20250124	20850	20500	21150	20350	24516	508821150	00	0.00	N	2	350
63	20250123	20500	21250	21250	20500	21991	455618850	00	0.00	N	5	-600
64	20250122	21100	20700	21400	20700	41571	878896200	00	0.00	N	2	600
65	20250121	20500	20800	20950	20300	31532	648495950	00	0.00	N	5	-100
66	20250120	20600	20450	20700	20000	25907	528624600	00	0.00	N	2	50
67	20250117	20550	20500	20750	20350	21137	434471300	00	0.00	N	5	-150
68	20250116	20700	20400	20850	20200	42316	871374850	00	0.00	N	2	500
69	20250115	20200	20750	20850	20100	45290	919039700	00	0.00	N	5	-300
70	20250114	20500	21400	21400	20350	58331	1200137550	00	0.00	N	5	-800
71	20250113	21300	21350	21800	21000	47864	1018892750	00	0.00	N	5	-150
72	20250110	21450	21850	22000	21250	41635	895018750	00	0.00	N	5	-600
73	20250109	22050	21900	22900	21650	100353	2231176800	00	0.00	N	2	550
74	20250108	21500	21900	22500	21500	38380	844543250	00	0.00	N	5	-500
75	20250107	22000	21400	22050	21400	33466	730188100	00	0.00	N	2	400
76	20250106	21600	21350	21750	20900	37858	809162100	00	0.00	N	2	250
77	20250103	21350	21400	21850	21300	27077	583954800	00	0.00	N	2	150
78	20250102	21200	21350	21600	21200	27447	585381250	00	0.00	N	5	-400
79	20241230	21600	20650	22100	20450	71473	1544320900	00	0.00	N	2	1150
80	20241227	20450	20700	20900	20250	28373	581691400	02	0.00	N	5	-450
81	20241226	20900	20950	21200	20700	21689	454107950	00	0.00	N	5	-50
82	20241224	20950	20950	21250	20800	17724	371361800	00	0.00	N	5	-200
83	20241223	21150	20600	21200	20450	24536	512428450	00	0.00	N	2	750
84	20241220	20400	20300	20400	19970	42343	855554530	00	0.00	N	5	-100
85	20241219	20500	21000	21250	20250	65398	1347750400	00	0.00	N	5	-950
86	20241218	21450	21900	22050	21350	44695	964178450	00	0.00	N	5	-350
87	20241217	21800	21500	22050	21250	78023	1698990350	00	0.00	N	2	550
88	20241216	21250	21350	21850	21250	35102	754178450	00	0.00	N	2	100
89	20241213	21150	21000	21500	20850	46675	986611200	00	0.00	N	3	0
90	20241212	21150	20900	21600	20850	76364	1618071450	00	0.00	N	2	500
91	20241211	20650	20500	20900	20300	23872	492889700	00	0.00	N	2	150
92	20241210	20500	19870	20500	19870	30637	622296730	00	0.00	N	2	820
93	20241209	19680	20200	20400	19670	56125	1116944900	00	0.00	N	5	-770
94	20241206	20450	20700	20700	20000	41338	841195000	00	0.00	N	3	0
95	20241205	20450	20750	20950	20150	46697	959470600	00	0.00	N	5	-500
96	20241204	20950	21300	21500	20550	69993	1470874000	00	0.00	N	5	-700
97	20241203	21650	20900	21750	20900	50462	1084078550	00	0.00	N	2	950
98	20241202	20700	21400	21800	20500	59357	1238898550	00	0.00	N	5	-450
99	20241129	21150	22100	22100	20900	59382	1270544900	00	0.00	N	5	-950
100	20241128	22100	21400	22500	21300	71756	1586900800	00	0.00	N	2	800
101	20241127	21300	20350	21300	20300	36529	761673350	00	0.00	N	2	800
102	20241126	20500	20800	21100	20100	54456	1109094900	00	0.00	N	5	-500
103	20241125	21000	21100	21250	20800	37845	794873650	00	0.00	N	2	100
104	20241122	20900	21500	21700	20700	57723	1211763050	00	0.00	N	5	-400
105	20241121	21300	21200	21600	20850	46031	978238550	00	0.00	N	2	350
106	20241120	20950	21000	21650	20750	40100	849291300	00	0.00	N	2	150
107	20241119	20800	20800	21200	20750	38655	807895600	00	0.00	N	5	-150
108	20241118	20950	20850	20950	20100	46457	958143550	00	0.00	N	5	-100
109	20241115	21050	21200	21500	20550	59883	1256292350	00	0.00	N	5	-400
110	20241114	21450	21800	21800	21250	90180	1938634800	00	0.00	N	5	-150
111	20241113	21600	22050	22400	21400	94315	2045871500	00	0.00	N	5	-700
112	20241112	22300	23300	23450	22000	87039	1947335750	00	0.00	N	5	-1350
113	20241111	23650	24050	24450	23150	56920	1352980250	00	0.00	N	5	-650
114	20241108	24300	25700	25700	23900	85653	2099714450	00	0.00	N	5	-1100
115	20241107	25400	25450	25550	24650	36318	911487950	00	0.00	N	5	-300
116	20241106	25700	24900	25850	24650	48249	1219047200	00	0.00	N	2	800
117	20241105	24900	25450	25800	24900	23171	581929600	00	0.00	N	5	-800
118	20241104	25700	25150	25800	24600	38369	972357700	00	0.00	N	2	550
119	20241101	25150	25700	25750	24700	36371	914974450	00	0.00	N	5	-800
120	20241031	25950	24550	25950	24550	53481	1361171850	00	0.00	N	2	1150
121	20241030	24800	25350	25350	24600	45940	1141492800	00	0.00	N	5	-550
122	20241029	25350	25850	25950	25150	35035	897098900	00	0.00	N	5	-350
123	20241028	25700	25050	26450	25050	78351	2034502950	00	0.00	N	2	550
124	20241025	25150	25650	25750	25000	32582	826686250	00	0.00	N	5	-400
125	20241024	25550	25150	25650	24400	59244	1485762350	00	0.00	N	2	150
126	20241023	25400	25700	26400	24950	84606	2153389300	00	0.00	N	5	-300
127	20241022	25700	25950	26150	25450	85608	2202021550	00	0.00	N	5	-600
128	20241021	26300	26800	27000	26300	58374	1553915300	00	0.00	N	5	-250
129	20241018	26550	26950	28100	26150	170019	4623232600	00	0.00	N	5	-100
130	20241017	26650	26400	27250	26100	75574	2019885600	00	0.00	N	2	250
131	20241016	26400	26650	26900	26000	99289	2623295450	00	0.00	N	5	-550
132	20241015	26950	26600	27500	25900	120139	3228545500	00	0.00	N	2	250
133	20241014	26700	27550	27600	26300	114263	3068543050	00	0.00	N	5	-700
134	20241011	27400	26700	27550	26400	205016	5553274650	00	0.00	N	2	450
135	20241010	26950	24400	26950	24400	281828	7362756000	00	0.00	N	2	2550
136	20241008	24400	22550	25150	22500	257018	6194715350	00	0.00	N	2	2000
137	20241007	22400	22300	22550	22050	48296	1081878800	00	0.00	N	2	100
138	20241004	22300	22250	22600	22000	88481	1973586250	00	0.00	N	5	-100
139	20241002	22400	23250	23250	22200	82580	1879926700	00	0.00	N	5	-1100
140	20240930	23500	24150	24300	23100	74241	1744705750	00	0.00	N	5	-450
141	20240927	23950	24600	24800	23950	63778	1547791550	00	0.00	N	5	-600
142	20240926	24550	25000	25200	24350	81031	1996968700	00	0.00	N	5	-500
143	20240925	25050	26200	26400	25050	85889	2192811100	00	0.00	N	5	-1050
144	20240924	26100	26200	26300	25350	82254	2131092950	00	0.00	N	2	100
145	20240923	26000	26400	26450	25200	120146	3101131650	00	0.00	N	5	-150
146	20240920	26150	25750	26350	25400	97518	2531316450	00	0.00	N	2	600
147	20240919	25550	25800	26050	25300	72996	1868226600	00	0.00	N	2	50
148	20240913	25500	24400	25700	24250	120488	3049562450	00	0.00	N	2	1300
149	20240912	24200	24150	24200	23800	60985	1468573150	00	0.00	N	2	250
150	20240911	23950	24600	25000	23750	62227	1509796600	00	0.00	N	5	-650
151	20240910	24600	24600	25200	24400	50530	1255697300	00	0.00	N	5	-150
152	20240909	24750	23300	25150	23100	111586	2718333750	00	0.00	N	2	1200
153	20240906	23550	24050	24100	23300	54475	1287360650	00	0.00	N	5	-300
154	20240905	23850	24650	24950	23600	75281	1815267500	00	0.00	N	5	-700
155	20240904	24550	24900	25100	24150	95289	2346287850	00	0.00	N	5	-900
156	20240903	25450	25800	26100	25250	70087	1803142400	00	0.00	N	5	-50
157	20240902	25500	25750	26000	25000	118880	3035783700	00	0.00	N	5	-150
158	20240830	25650	25200	26500	24900	235205	6122176100	00	0.00	N	2	650
159	20240829	25000	24950	26000	24700	165428	4200222850	00	0.00	N	2	50
160	20240828	24950	24300	25200	23750	114390	2824280400	00	0.00	N	2	750
161	20240827	24200	24800	24850	23850	64207	1557563000	00	0.00	N	5	-400
162	20240826	24600	24500	24750	24200	79535	1947242200	00	0.00	N	2	350
163	20240823	24250	23600	24350	23300	93147	2233111650	00	0.00	N	2	400
164	20240822	23850	24350	24350	23700	96756	2324925150	00	0.00	N	5	-350
165	20240821	24200	23950	24800	23650	139274	3372356600	00	0.00	N	3	0
166	20240820	24200	24650	24800	23850	112332	2725900950	00	0.00	N	5	-450
167	20240819	24650	24100	25000	23950	176486	4333880650	00	0.00	N	2	550
168	20240816	24100	23250	24500	22950	213108	5096638750	00	0.00	N	2	1100
169	20240814	23000	23100	23150	22550	147525	3370304250	00	0.00	N	2	100
170	20240813	22900	22500	22950	21900	164406	3706660950	00	0.00	N	2	400
171	20240812	22500	22250	22850	22250	125627	2837308100	00	0.00	N	2	500
172	20240809	22000	22250	22550	21800	116064	2570384400	00	0.00	N	3	0
173	20240808	22000	20800	22100	20700	149907	3245593150	00	0.00	N	2	800
174	20240807	21200	19060	21500	19060	174183	3642160730	00	0.00	N	2	1760
175	20240806	19440	19130	20500	19050	120211	2354847610	00	0.00	N	2	500
176	20240805	18940	19760	20050	18480	156776	3043369710	00	0.00	N	5	-1360
177	20240802	20300	21600	21600	20150	170416	3511841950	00	0.00	N	5	-1500
178	20240801	21800	21400	22400	21250	111914	2449210900	00	0.00	N	2	300
179	20240731	21500	21850	21900	21200	98102	2110496350	00	0.00	N	5	-350
180	20240730	21850	22400	22700	21500	128499	2823016650	00	0.00	N	5	-700
181	20240729	22550	22450	23900	22400	339455	7813536800	00	0.00	N	2	450
182	20240726	22100	21950	22750	21800	283758	6321238650	00	0.00	N	2	550
183	20240725	21550	21550	22200	21400	207679	4519192650	00	0.00	N	5	-450
184	20240724	22000	20700	22450	20700	414904	9059289300	00	0.00	N	2	1350
185	20240723	20650	21050	21600	20500	137233	2882188050	00	0.00	N	5	-550
186	20240722	21200	21350	21800	21000	132133	2823458250	00	0.00	N	3	0
187	20240719	21200	20500	21400	20500	111477	2350539300	00	0.00	N	2	250
188	20240718	20950	21300	22500	20650	594684	12666325150	00	0.00	N	5	-150
189	20240717	21100	20500	21400	20450	195694	4130830200	00	0.00	N	2	600
190	20240716	20500	20650	21300	20450	131425	2737768900	00	0.00	N	5	-400
191	20240715	20900	20850	21100	20600	103565	2161246500	00	0.00	N	2	50
192	20240712	20850	20450	21550	20450	204372	4291529100	00	0.00	N	2	250
193	20240711	20600	21250	21300	20350	185497	3845066950	00	0.00	N	5	-450
194	20240710	21050	21300	22650	20700	628668	13682873950	00	0.00	N	5	-400
195	20240709	21450	20250	23100	20200	1909153	41925792500	00	0.00	N	2	1200
196	20240708	20250	19130	22000	19110	2309700	47940627590	00	0.00	N	2	950
197	20240705	19300	20650	20900	19300	1076608	21519831800	00	0.00	N	5	-750
198	20240704	20050	15750	20050	15450	2768591	53662897670	00	0.00	N	1	4590
199	20240703	15460	15750	15990	15120	143425	2194790800	00	0.00	N	5	-190
200	20240702	15650	15510	15840	15200	32314	502614370	00	0.00	N	5	-20
201	20240701	15670	15390	15690	15230	32601	506005380	00	0.00	N	2	270
202	20240628	15400	15290	15440	15120	43514	665298160	00	0.00	N	2	350
203	20240627	15050	15580	15740	15050	82891	1267216970	00	0.00	N	5	-680
204	20240626	15730	15680	15730	15500	38359	598025340	00	0.00	N	5	-70
205	20240625	15800	16110	16140	15800	30684	489281490	00	0.00	N	5	-160
206	20240624	15960	15740	16070	15550	78243	1236649650	00	0.00	N	2	220
207	20240621	15740	16140	16140	15730	62165	983132150	00	0.00	N	5	-400
208	20240620	16140	16190	16380	15990	70022	1130395030	00	0.00	N	5	-110
209	20240619	16250	16670	16670	16220	36781	600875050	00	0.00	N	5	-280
210	20240618	16530	16710	16790	16300	30823	507151680	00	0.00	N	5	-170
211	20240617	16700	16500	16850	16400	43222	715809430	00	0.00	N	2	110
212	20240614	16590	17470	17470	16590	86654	1456133520	00	0.00	N	5	-1050
213	20240613	17640	16410	17640	16370	196956	3398303940	00	0.00	N	2	1230
214	20240612	16410	16610	16670	16260	28472	468123630	00	0.00	N	5	-90
215	20240611	16500	16340	16930	16270	65929	1099919710	00	0.00	N	2	280
216	20240610	16220	16480	16630	16220	67206	1098945480	00	0.00	N	5	-470
217	20240607	16690	16490	16870	16490	40393	674591380	00	0.00	N	2	190
218	20240605	16500	16550	16810	16300	45492	752089950	00	0.00	N	2	20
219	20240604	16480	16200	16570	16150	35283	576205740	00	0.00	N	2	150
220	20240603	16330	16440	16940	16260	59653	983802730	00	0.00	N	5	-90
221	20240531	16420	16060	16420	15860	89278	1440095370	00	0.00	N	2	520
222	20240530	15900	16850	16850	15800	113434	1837886510	00	0.00	N	5	-1110
223	20240529	17010	17380	17390	16800	69261	1178352160	00	0.00	N	5	-540
224	20240528	17550	17490	17640	17400	33581	588851270	00	0.00	N	2	10
225	20240527	17540	17810	17990	17520	47029	833730060	00	0.00	N	5	-410
226	20240524	17950	17770	18060	17760	49172	879538280	00	0.00	N	5	-130
227	20240523	18080	18040	18320	18040	23140	419303840	00	0.00	N	5	-80
228	20240522	18160	18150	18300	18100	31484	571162470	00	0.00	N	5	-140
229	20240521	18300	18460	18770	18170	34075	623460720	00	0.00	N	5	-340
230	20240520	18640	19330	19330	18640	28900	543432350	00	0.00	N	5	-410
231	20240517	19050	18720	19190	18720	47842	907828900	00	0.00	N	2	230
232	20240516	18820	19690	19800	18820	60003	1154604150	00	0.00	N	5	-380
233	20240514	19200	19270	19530	18980	23035	441990380	00	0.00	N	5	-70
234	20240513	19270	19800	19800	19210	26604	515192700	00	0.00	N	5	-310
235	20240510	19580	19930	19940	19400	32214	635150120	00	0.00	N	2	80
236	20240509	19500	20050	20100	19500	34175	672563630	00	0.00	N	5	-400
237	20240508	19900	19940	20050	19610	44319	879877320	00	0.00	N	2	220
238	20240507	19680	19060	19760	19040	71505	1388275730	00	0.00	N	2	910
239	20240503	18770	19030	19300	18770	17999	343288340	00	0.00	N	5	-260
240	20240502	19030	18810	19200	18680	48416	922251390	00	0.00	N	2	210
241	20240430	18820	18690	18870	18520	46543	872164200	00	0.00	N	2	120
242	20240429	18700	18490	18700	18100	40152	737089260	00	0.00	N	2	520
243	20240426	18180	17900	18380	17770	33944	616960550	00	0.00	N	2	280
244	20240425	17900	17820	18290	17810	18395	329673090	00	0.00	N	5	-230
245	20240424	18130	18410	18450	17960	23627	428025180	00	0.00	N	5	-20
246	20240423	18150	18150	18290	18000	24452	443637630	00	0.00	N	2	10
247	20240422	18140	17860	18550	17620	35966	647919470	00	0.00	N	2	940
248	20240419	17200	17760	17980	17190	50937	883864940	00	0.00	N	5	-560
249	20240418	17760	17570	17970	17440	30436	541608500	00	0.00	N	2	360
250	20240417	17400	17580	17840	17400	39840	700113350	00	0.00	N	5	-350
251	20240416	17750	18120	18170	17600	59075	1052506460	00	0.00	N	5	-550
252	20240415	18300	18390	18520	18080	37088	674650770	00	0.00	N	5	-100
253	20240412	18400	18350	18690	18340	31319	579486120	00	0.00	N	5	-230
254	20240411	18630	18600	19000	18260	75412	1405982790	00	0.00	N	5	-240
255	20240409	18870	19000	19340	18820	17339	330139680	00	0.00	N	5	-130
256	20240408	19000	18550	19080	18300	41075	768343680	00	0.00	N	2	320
257	20240405	18680	19210	19540	18350	53934	1014984270	00	0.00	N	5	-580
258	20240404	19260	19780	19780	19210	33001	641421750	00	0.00	N	5	-220
259	20240403	19480	19810	19920	19460	58578	1146179000	00	0.00	N	5	-310
260	20240402	19790	20150	20150	19740	43744	871125470	00	0.00	N	5	-410
261	20240401	20200	20550	20550	20000	35538	718806650	00	0.00	N	3	0
262	20240329	20200	21000	21050	20050	34505	701582700	00	0.00	N	5	-500
263	20240328	20700	21000	21450	20550	53264	1116142300	00	0.00	N	5	-500
264	20240327	21200	21600	22000	21200	48289	1034739450	00	0.00	N	5	-600
265	20240326	21800	22000	22350	21650	67343	1483712200	00	0.00	N	2	150
266	20240325	21650	21100	22250	21000	112212	2426696150	00	0.00	N	2	450
267	20240322	21200	20400	21800	20300	71091	1501655450	00	0.00	N	2	700
268	20240321	20500	20650	20700	20150	38306	782561750	00	0.00	N	2	150
269	20240320	20350	19910	20700	19740	62905	1273516060	00	0.00	N	2	810
270	20240319	19540	19680	20050	19360	66561	1298654240	00	0.00	N	5	-340
271	20240318	19880	19700	20350	19500	52693	1051802350	00	0.00	N	2	430
272	20240315	19450	20050	20200	19450	98979	1938896610	00	0.00	N	5	-600
273	20240314	20050	20350	20500	19960	71062	1425357910	00	0.00	N	5	-100
274	20240313	20150	20500	20700	20100	52540	1069390100	00	0.00	N	5	-300
275	20240312	20450	21250	21450	20000	78930	1624327000	00	0.00	N	5	-800
276	20240311	21250	21900	22350	21250	50371	1096509050	00	0.00	N	5	-600
277	20240308	21850	22200	22200	21400	86419	1872293450	00	0.00	N	2	250
278	20240307	21600	21650	21850	21000	70472	1505574000	00	0.00	N	5	-50
279	20240306	21650	21750	22300	21550	37740	822090850	00	0.00	N	5	-250
280	20240305	21900	21850	22250	21850	36183	796863600	00	0.00	N	5	-250
281	20240304	22150	22000	22400	21850	48022	1059569050	00	0.00	N	2	150
282	20240229	22000	22350	22550	21850	81163	1792084500	00	0.00	N	5	-600
283	20240228	22600	23450	23450	22150	75065	1680319900	00	0.00	N	5	-300
284	20240227	22900	23450	23850	22850	55392	1290740300	00	0.00	N	5	-350
285	20240226	23250	23550	23650	23100	47143	1101957100	00	0.00	N	5	-100
286	20240223	23350	22800	23700	22600	48069	1118764700	00	0.00	N	2	550
287	20240222	22800	23400	23400	22700	46446	1064947600	00	0.00	N	5	-450
288	20240221	23250	23850	23950	22900	64174	1500565450	00	0.00	N	5	-550
289	20240220	23800	23150	24000	23150	62645	1481215450	00	0.00	N	2	650
290	20240219	23150	23550	23550	22800	53704	1240658200	00	0.00	N	5	-50
291	20240216	23200	23900	23900	22950	85779	1988250550	00	0.00	N	5	-500
292	20240215	23700	24950	24950	23700	67534	1627734850	00	0.00	N	5	-1050
293	20240214	24750	25050	25150	24600	59418	1474595100	00	0.00	N	5	-650
294	20240213	25400	24300	25700	24300	86504	2183482000	00	0.00	N	2	1100
295	20240208	24300	23900	24600	23600	110835	2683288950	00	0.00	N	2	400
296	20240207	23900	24000	24200	23600	96850	2316032700	00	0.00	N	5	-300
297	20240206	24200	24400	24750	23550	144032	3482474200	00	0.00	N	5	-400
298	20240205	24600	25850	26150	24250	221029	5509198150	00	0.00	N	5	-1500
299	20240202	26100	25750	27100	25100	355596	9361542000	00	0.00	N	2	400
300	20240201	25700	24150	25700	23450	784163	19435710450	00	0.00	N	2	2500
301	20240131	23200	22050	25450	21850	1089650	25932939200	00	0.00	N	2	1550
302	20240130	21650	20400	21900	20350	157342	3384864050	00	0.00	N	2	1250
303	20240129	20400	21100	21150	20400	66496	1377486650	00	0.00	N	5	-400
304	20240126	20800	20050	21300	20050	132491	2752473650	00	0.00	N	2	600
305	20240125	20200	19990	20400	19990	34645	701367040	00	0.00	N	2	210
306	20240124	19990	20350	20600	19950	24632	495896720	00	0.00	N	5	-210
307	20240123	20200	19700	20250	19410	59297	1179167960	00	0.00	N	2	570
308	20240122	19630	19730	19830	19380	57529	1125255070	00	0.00	N	2	120
309	20240119	19510	19850	20200	19510	66752	1324837010	00	0.00	N	5	-410
310	20240118	19920	20350	20600	19910	48164	971530210	00	0.00	N	5	-40
311	20240117	19960	20800	20800	19900	59255	1193079010	00	0.00	N	5	-490
312	20240116	20450	20000	20800	20000	74759	1527548700	00	0.00	N	2	400
313	20240115	20050	20150	20350	19800	74293	1497786620	00	0.00	N	2	130
314	20240112	19920	19840	20200	19700	70468	1401330610	00	0.00	N	2	80
315	20240111	19840	20350	20500	19840	68511	1370869560	00	0.00	N	5	-410
316	20240110	20250	20000	20600	19980	67859	1378298570	00	0.00	N	2	100
317	20240109	20150	20200	20350	19950	59885	1206355490	00	0.00	N	2	290
318	20240108	19860	20050	20350	19860	65762	1321969470	00	0.00	N	5	-130
319	20240105	19990	20050	20850	19980	92241	1868944090	00	0.00	N	5	-110
320	20240104	20100	20950	21150	20000	111238	2261048780	00	0.00	N	5	-850
321	20240103	20950	20600	21300	20400	108034	2260447000	00	0.00	N	2	350
322	20240102	20600	20650	20900	20000	89507	1844261300	00	0.00	N	5	-50
323	20231228	20650	20300	20900	20050	112072	2315423550	00	0.00	N	2	500
324	20231227	20150	19570	20350	19550	108936	2179641520	02	0.00	N	2	490
325	20231226	19660	19750	20050	19520	89053	1760545360	00	0.00	N	2	60
326	20231222	19600	19710	19940	19510	84105	1657455130	00	0.00	N	2	60
327	20231221	19540	19620	20150	19520	139545	2765510260	00	0.00	N	5	-260
328	20231220	19800	19040	19930	19010	202112	3970060610	00	0.00	N	2	790
329	20231219	19010	18080	19050	18080	145996	2749435460	00	0.00	N	2	680
330	20231218	18330	17900	18530	17900	72191	1322879560	00	0.00	N	2	280
331	20231215	18050	18070	18140	17820	59572	1070711550	00	0.00	N	2	200
332	20231214	17850	18120	18500	17850	128550	2320938310	00	0.00	N	5	-240
333	20231213	18090	18440	18940	18090	96100	1768616060	00	0.00	N	5	-350
334	20231212	18440	17880	18640	17810	137068	2518713530	00	0.00	N	2	480
335	20231211	17960	18270	18320	17650	107489	1922907270	00	0.00	N	5	-200
336	20231208	18160	18170	18480	17960	129450	2362589160	00	0.00	N	2	30
337	20231207	18130	17510	18450	17410	292745	5305204060	00	0.00	N	2	780
338	20231206	17350	17990	17990	17210	102165	1785537070	00	0.00	N	5	-250
339	20231205	17600	17160	17890	17060	161701	2841499700	00	0.00	N	2	270
340	20231204	17330	16710	17350	16550	125081	2138459460	00	0.00	N	2	650
341	20231201	16680	16720	17070	16630	112508	1896216920	00	0.00	N	5	-20
342	20231130	16700	16920	17070	16610	109188	1828113580	00	0.00	N	5	-280
343	20231129	16980	17200	17900	16870	238817	4101301300	00	0.00	N	5	-220
344	20231128	17200	16630	18670	16620	943692	16790847430	00	0.00	N	2	570
345	20231127	16630	16580	16950	16570	71836	1199587510	00	0.00	N	2	30
346	20231124	16600	17000	17040	16600	72457	1211270870	00	0.00	N	5	-250
347	20231123	16850	16560	17090	16520	118636	2000019900	00	0.00	N	2	230
348	20231122	16620	16420	17280	16410	304165	5135889120	00	0.00	N	3	0
349	20231121	16620	16860	17140	16520	228279	3807974200	00	0.00	N	5	-350
350	20231120	16970	17160	18370	16630	1253024	22022332400	00	0.00	N	5	-530
351	20231117	17500	15220	19500	15030	3090655	55689158340	00	0.00	N	2	2280
352	20231116	15220	15450	15580	15220	30822	472805340	00	0.00	N	5	-230
353	20231115	15450	15950	15950	15360	47224	735931790	00	0.00	N	2	100
354	20231114	15350	15110	15350	15080	40508	616687230	00	0.00	N	2	270
355	20231113	15080	15750	15890	15080	62521	955790680	00	0.00	N	5	-660
356	20231110	15740	15820	15890	15270	63873	989890240	00	0.00	N	5	-200
357	20231109	15940	16160	16320	15580	62188	984948710	00	0.00	N	5	-220
358	20231108	16160	16360	16420	16010	68118	1102948810	00	0.00	N	2	180
359	20231107	15980	16380	16770	15570	91578	1458825560	00	0.00	N	5	-400
360	20231106	16380	15400	16380	15260	97767	1544885870	00	0.00	N	2	1200
361	20231103	15180	15350	15350	14910	84689	1282658310	00	0.00	N	5	-170
362	20231102	15350	15520	15540	15160	69146	1057523450	00	0.00	N	2	10
363	20231101	15340	14900	15520	14810	69693	1058692950	00	0.00	N	2	440
364	20231031	14900	15000	15260	14710	52891	788920690	00	0.00	N	2	40
365	20231030	14860	14810	14920	14560	38131	564405770	00	0.00	N	5	-80
366	20231027	14940	14890	15150	14620	46459	692096800	00	0.00	N	2	340
367	20231026	14600	14800	14860	14450	52099	761974610	00	0.00	N	5	-280
368	20231025	14880	14850	14990	14620	45742	679991900	00	0.00	N	2	50
369	20231024	14830	15230	15240	14330	115723	1693530100	00	0.00	N	5	-400
370	20231023	15230	14920	15230	14590	72114	1081925840	00	0.00	N	2	310
371	20231020	14920	15000	15130	14800	69722	1041016980	00	0.00	N	5	-350
372	20231019	15270	15540	15600	15000	73073	1117244780	00	0.00	N	5	-450
373	20231018	15720	16190	16370	15670	104187	1657492360	00	0.00	N	5	-620
374	20231017	16340	16830	17100	16340	73345	1218895230	00	0.00	N	5	-590
375	20231016	16930	16610	17050	16490	91408	1534781200	00	0.00	N	2	80
376	20231013	16850	17290	17370	16650	108622	1841058380	00	0.00	N	5	-610
377	20231012	17460	17700	17740	16580	165803	2863686450	00	0.00	N	5	-140
378	20231011	17600	17370	17800	17060	138931	2421191750	00	0.00	N	2	310
379	20231010	17290	17270	17960	17000	288292	5055232910	00	0.00	N	2	110
380	20231006	17180	16690	17330	16190	212857	3586251050	00	0.00	N	2	740
381	20231005	16440	15650	16680	15350	229701	3734784600	00	0.00	N	2	640
382	20231004	15800	15570	15940	15110	207601	3240812560	00	0.00	N	2	160
383	20230927	15640	15170	15720	14710	430918	6603123450	00	0.00	N	2	1240
384	20230926	14400	14070	14410	14030	54689	777668260	00	0.00	N	2	190
385	20230925	14210	14200	14720	14070	44686	635333760	00	0.00	N	5	-120
386	20230922	14330	14150	14390	13960	37240	527959190	00	0.00	N	2	100
387	20230921	14230	14400	14470	14110	62001	886056790	00	0.00	N	5	-270
388	20230920	14500	14520	14580	14310	36857	531440770	00	0.00	N	5	-20
389	20230919	14520	14470	14630	14270	55572	803895650	00	0.00	N	2	60
390	20230918	14460	14370	14620	14230	64992	938335950	00	0.00	N	2	90
391	20230915	14370	14750	14750	14360	88611	1289814570	00	0.00	N	5	-180
392	20230914	14550	14340	14590	14190	74486	1073914430	00	0.00	N	2	210
393	20230913	14340	14410	14510	14220	76484	1099317600	00	0.00	N	5	-260
394	20230912	14600	14800	15070	14480	127131	1881848630	00	0.00	N	5	-150
395	20230911	14750	14300	14760	14240	151588	2204324310	00	0.00	N	2	570
396	20230908	14180	13240	14200	13210	146047	2019336580	00	0.00	N	2	970
397	20230907	13210	13130	13410	13100	82660	1090726800	00	0.00	N	2	40
398	20230906	13170	13600	13620	13140	141924	1885210150	00	0.00	N	5	-440
399	20230905	13610	13940	14050	13610	95435	1310261230	00	0.00	N	5	-470
400	20230904	14080	14090	14100	13840	63291	882280280	00	0.00	N	5	-50
401	20230901	14130	14210	14330	14080	62848	892770410	00	0.00	N	5	-120
402	20230831	14250	14110	14250	14030	59877	847138560	00	0.00	N	2	140
403	20230830	14110	14180	14290	14090	46153	653690600	00	0.00	N	5	-70
404	20230829	14180	13900	14180	13900	39407	554412360	00	0.00	N	2	190
405	20230828	13990	13970	14080	13830	39072	545879950	00	0.00	N	2	30
406	20230825	13960	13710	14100	13710	58987	823261760	00	0.00	N	2	130
407	20230824	13830	13870	14000	13800	56421	783962040	00	0.00	N	5	-40
408	20230823	13870	13740	13910	13720	56123	774070770	00	0.00	N	3	0
409	20230822	13870	14010	14160	13850	55531	775688640	00	0.00	N	5	-150
410	20230821	14020	13920	14130	13800	70427	986520490	00	0.00	N	2	100
411	20230818	13920	13550	13950	13420	68863	948856240	00	0.00	N	2	230
412	20230817	13690	13870	13870	13500	67786	926301530	00	0.00	N	5	-290
413	20230816	13980	14160	14200	13540	78947	1104679010	00	0.00	N	5	-370
414	20230814	14350	14370	14480	14240	56995	817421800	00	0.00	N	5	-170
415	20230811	14520	14620	14680	14380	74152	1075799260	00	0.00	N	5	-100
416	20230810	14620	14110	14720	14110	176525	2557265930	00	0.00	N	2	510
417	20230809	14110	13540	14240	13540	99094	1389724070	00	0.00	N	2	440
418	20230808	13670	14070	14140	13520	99769	1382459290	00	0.00	N	5	-440
419	20230807	14110	14100	14330	13890	98392	1396582420	00	0.00	N	5	-50
420	20230804	14160	14080	14300	13810	117813	1656944890	00	0.00	N	2	80
421	20230803	14080	13380	14160	13290	215716	3007367620	00	0.00	N	2	630
422	20230802	13450	13260	13710	13050	180435	2439496900	00	0.00	N	2	200
423	20230801	13250	12900	13250	12860	117045	1541836930	00	0.00	N	2	250
424	20230731	13000	13040	13040	12500	104086	1337409050	00	0.00	N	2	80
425	20230728	12920	12410	13070	12330	169308	2171187270	00	0.00	N	2	500
426	20230727	12420	11550	12490	11550	99786	1197344610	00	0.00	N	2	870
427	20230726	11550	12140	12290	11460	161103	1892453530	00	0.00	N	5	-630
428	20230725	12180	12290	12300	12040	51434	624559200	00	0.00	N	5	-130
429	20230724	12310	12570	12610	12000	102397	1248913800	00	0.00	N	5	-210
430	20230721	12520	12260	12660	12140	95114	1186328590	00	0.00	N	2	280
431	20230720	12240	12260	12440	12110	49948	612133910	00	0.00	N	5	-20
432	20230719	12260	12200	12400	12130	73921	904451410	00	0.00	N	2	140
433	20230718	12120	12600	12600	12120	65545	802736370	00	0.00	N	5	-360
434	20230717	12480	12640	12690	12380	47518	592747630	00	0.00	N	5	-270
435	20230714	12750	12550	12780	12360	73241	923203220	00	0.00	N	2	200
436	20230713	12550	12360	12730	12360	84265	1060987250	00	0.00	N	2	190
437	20230712	12360	12120	12420	12080	68068	832699700	00	0.00	N	2	250
438	20230711	12110	12290	12290	11990	82065	992124910	00	0.00	N	5	-20
439	20230710	12130	12060	12370	12030	47329	576133480	00	0.00	N	2	70
440	20230707	12060	12070	12130	11940	62295	747959830	00	0.00	N	5	-100
441	20230706	12160	12360	12360	11950	98787	1196488830	00	0.00	N	5	-200
442	20230705	12360	12420	12570	12360	62588	777756540	00	0.00	N	5	-140
443	20230704	12500	12690	12740	12500	46407	584427050	00	0.00	N	5	-230
444	20230703	12730	12470	12930	12470	67631	862417110	00	0.00	N	2	210
445	20230630	12520	12310	12560	12120	97828	1210145410	00	0.00	N	2	200
446	20230629	12320	12980	13000	12310	180331	2277041960	00	0.00	N	5	-820
447	20230628	13140	13250	13320	13060	53440	701812030	00	0.00	N	5	-110
448	20230627	13250	13240	13310	13100	62208	818290300	00	0.00	N	2	10
449	20230626	13240	13190	13310	12950	52191	686691900	00	0.00	N	2	50
450	20230623	13190	13370	13370	13130	102020	1346343150	00	0.00	N	5	-200
451	20230622	13390	13370	13450	13250	50466	672801260	00	0.00	N	2	30
452	20230621	13360	13720	13720	13350	96650	1300959720	00	0.00	N	5	-310
453	20230620	13670	13800	13940	13640	61058	835600370	00	0.00	N	5	-130
454	20230619	13800	13850	13920	13640	58771	806666500	00	0.00	N	5	-50
455	20230616	13850	13920	14000	13850	66510	924573350	00	0.00	N	5	-30
456	20230615	13880	14260	14260	13870	114234	1597708100	00	0.00	N	5	-370
457	20230614	14250	14570	14570	14080	127866	1816773440	00	0.00	N	5	-280
458	20230613	14530	14720	14880	14530	87694	1285882390	00	0.00	N	5	-160
459	20230612	14690	15010	15010	14610	77382	1136900470	00	0.00	N	5	-190
460	20230609	14880	14940	15080	14820	45518	677387660	00	0.00	N	5	-40
461	20230608	14920	14950	15230	14670	89065	1318407540	00	0.00	N	2	60
462	20230607	14860	15220	15230	14860	50197	752768120	00	0.00	N	5	-210
463	20230605	15070	15060	15230	15000	30036	453575540	00	0.00	N	2	10
464	20230602	15060	14850	15120	14790	48620	727382100	00	0.00	N	2	150
465	20230601	14910	14780	14990	14660	57686	855802620	00	0.00	N	2	250
466	20230531	14660	14900	15050	14660	82370	1219115290	00	0.00	N	5	-240
467	20230530	14900	14880	15070	14780	38548	575056220	00	0.00	N	2	10
468	20230526	14890	15130	15140	14800	57073	852825570	00	0.00	N	5	-400
469	20230525	15290	15240	15350	15060	50590	769940930	00	0.00	N	5	-30
470	20230524	15320	15430	15440	15300	35359	542170910	00	0.00	N	5	-110
471	20230523	15430	15260	15450	15120	73174	1123243970	00	0.00	N	2	280
472	20230522	15150	15000	15230	14970	52589	795304200	00	0.00	N	2	210
473	20230519	14940	14670	15100	14670	44206	656691540	00	0.00	N	2	170
474	20230518	14770	14700	14820	14660	34364	505478320	00	0.00	N	2	10
475	20230517	14760	14540	14770	14510	33329	488200680	00	0.00	N	2	180
476	20230516	14580	14870	15100	14510	76280	1122960360	00	0.00	N	5	-400
477	20230515	14980	14800	14980	14760	25857	383910200	00	0.00	N	2	90
478	20230512	14890	14900	15010	14630	42250	624766790	00	0.00	N	5	-30
479	20230511	14920	15050	15260	14920	34817	523339410	00	0.00	N	5	-120
480	20230510	15040	15070	15180	14920	27756	417112460	00	0.00	N	5	-80
481	20230509	15120	15120	15300	15120	38213	580258750	00	0.00	N	5	-80
482	20230508	15200	15070	15450	14780	47266	718079820	00	0.00	N	2	90
483	20230504	15110	14670	15250	14600	76015	1143706690	00	0.00	N	2	360
484	20230503	14750	15000	15060	14720	46638	691275080	00	0.00	N	5	-300
485	20230502	15050	14920	15120	14610	47011	701312520	00	0.00	N	2	120
486	20230428	14930	15000	15260	14870	89608	1346446920	00	0.00	N	2	320
487	20230427	14610	14910	15080	14510	75786	1107841560	00	0.00	N	5	-450
488	20230426	15060	14450	15170	14300	69399	1029821350	00	0.00	N	2	510
489	20230425	14550	14590	14670	14470	60487	880279350	00	0.00	N	5	-110
490	20230424	14660	14830	15150	14590	62162	915556940	00	0.00	N	5	-280
491	20230421	14940	15210	15210	14920	71400	1070209400	00	0.00	N	5	-260
492	20230420	15200	15210	15210	14900	92369	1390466900	00	0.00	N	5	-50
493	20230419	15250	15520	15520	15190	95079	1459619970	00	0.00	N	5	-220
494	20230418	15470	15260	15560	15070	94530	1457240890	00	0.00	N	2	110
495	20230417	15360	16040	16060	15360	115852	1800612630	00	0.00	N	5	-660
496	20230414	16020	15900	16350	15880	113292	1829489950	00	0.00	N	2	20
497	20230413	16000	15430	16000	15380	110605	1739767880	00	0.00	N	2	530
498	20230412	15470	15120	15550	15100	76541	1177758600	00	0.00	N	2	180
499	20230411	15290	14850	15300	14750	73260	1108343300	00	0.00	N	2	350
500	20230410	14940	15450	15450	14850	69867	1048621010	00	0.00	N	5	-500
501	20230407	15440	15230	15440	15040	39984	607962830	00	0.00	N	2	220
502	20230406	15220	15440	15570	15200	68602	1055946780	00	0.00	N	5	-120
503	20230405	15340	15250	15420	15000	64893	994296590	00	0.00	N	2	220
504	20230404	15120	14590	15180	14550	107421	1605113620	00	0.00	N	2	560
505	20230403	14560	15170	15220	14410	124583	1831974580	00	0.00	N	5	-630
506	20230331	15190	15100	15320	14960	65401	989348400	00	0.00	N	2	110
507	20230330	15080	14690	15200	14500	88214	1314586510	00	0.00	N	2	390
508	20230329	14690	14800	15000	14600	52153	770637900	00	0.00	N	5	-110
509	20230328	14800	14510	14820	14480	52671	773202820	00	0.00	N	2	240
510	20230327	14560	14650	14650	14030	107491	1541749670	00	0.00	N	2	90
511	20230324	14470	14330	14530	14310	50901	734781640	00	0.00	N	2	40
512	20230323	14430	14850	14850	14390	77450	1122390820	00	0.00	N	5	-320
513	20230322	14750	14930	15010	14720	63501	939589110	00	0.00	N	5	-160
514	20230321	14910	14900	15250	14900	50018	749365010	00	0.00	N	2	20
515	20230320	14890	14930	15270	14890	47261	712767610	00	0.00	N	2	40
516	20230317	14850	14660	15050	14640	88483	1314497760	00	0.00	N	2	220
517	20230316	14630	14860	14910	14500	84215	1235736370	00	0.00	N	5	-570
518	20230315	15200	15000	15260	15000	78380	1186331840	00	0.00	N	2	220
519	20230314	14980	15620	15670	14880	115430	1751581260	00	0.00	N	5	-870
520	20230313	15850	16330	16330	15610	62335	988899450	00	0.00	N	5	-350
521	20230310	16200	16440	16690	16020	122822	1987032430	00	0.00	N	5	-560
522	20230309	16760	16780	16890	16560	69874	1166680260	00	0.00	N	2	30
523	20230308	16730	17110	17110	16660	86687	1460788520	00	0.00	N	5	-460
524	20230307	17190	17190	17410	17100	56803	977225070	00	0.00	N	5	-50
525	20230306	17240	17300	17360	17080	70604	1215377040	00	0.00	N	5	-40
526	20230303	17280	17000	17280	16960	54246	928351430	00	0.00	N	2	280
527	20230302	17000	17090	17160	16900	63006	1070021630	00	0.00	N	5	-130
528	20230228	17130	17210	17330	17010	96035	1645769790	00	0.00	N	5	-110
529	20230227	17240	17810	17810	17150	94709	1636080640	00	0.00	N	5	-640
530	20230224	17880	17910	17910	17750	80133	1426824540	00	0.00	N	5	-90
531	20230223	17970	17900	17990	17810	58133	1038246140	00	0.00	N	2	70
532	20230222	17900	18000	18020	17790	121372	2172176220	00	0.00	N	5	-120
533	20230221	18020	18080	18160	17970	83784	1509981000	00	0.00	N	5	-60
534	20230220	18080	18950	18980	18000	155136	2830802430	00	0.00	N	2	80
535	20230217	18000	18310	18310	17970	83425	1516844280	00	0.00	N	5	-500
536	20230216	18500	18180	18500	18030	103301	1882965360	00	0.00	N	2	320
537	20230215	18180	18550	18660	18160	74275	1362491480	00	0.00	N	5	-370
538	20230214	18550	18450	18690	18350	71207	1319973290	00	0.00	N	2	60
539	20230213	18490	18630	18850	17900	229891	4214913870	00	0.00	N	2	90
540	20230210	18400	20800	21650	18350	315151	6122998600	00	0.00	N	5	-2550
541	20230209	20950	20900	21300	20650	56453	1188378250	00	0.00	N	5	-300
542	20230208	21250	20900	21250	20750	50153	1056592500	00	0.00	N	2	200
543	20230207	21050	20650	21050	20600	45789	954519300	00	0.00	N	2	150
544	20230206	20900	20900	21050	20550	57314	1194689900	00	0.00	N	5	-100
545	20230203	21000	21050	21300	20750	47199	993210650	00	0.00	N	5	-200
546	20230202	21200	21700	21800	21100	55559	1184735250	00	0.00	N	5	-500
547	20230201	21700	21950	22050	21450	79939	1738291550	00	0.00	N	5	-450
548	20230131	22150	20900	22150	20450	169367	3634351700	00	0.00	N	2	1750
549	20230130	20400	20300	20850	20200	60012	1230972700	00	0.00	N	2	100
550	20230127	20300	20050	20350	20000	36941	744867300	00	0.00	N	2	100
551	20230126	20200	20000	20500	19800	47621	960633010	00	0.00	N	2	200
552	20230125	20000	19960	20300	19900	26508	531054890	00	0.00	N	2	50
553	20230120	19950	20250	20350	19850	42247	847257150	00	0.00	N	5	-50
554	20230119	20000	19200	20400	18850	84306	1681514700	00	0.00	N	2	800
555	20230118	19200	19450	19450	18950	36670	700681100	00	0.00	N	5	-150
556	20230117	19350	20100	20100	19250	57304	1115591850	00	0.00	N	5	-500
557	20230116	19850	19650	20050	19600	47994	952226100	00	0.00	N	2	150
558	20230113	19700	19650	20200	19450	56522	1114793500	00	0.00	N	3	0
559	20230112	19700	19750	19950	19650	33627	664462050	00	0.00	N	5	-150
560	20230111	19850	19700	19850	19550	26749	527531100	00	0.00	N	2	150
561	20230110	19700	19750	20000	19500	45852	907213500	00	0.00	N	2	50
562	20230109	19650	19250	19750	19250	37220	728955800	00	0.00	N	2	450
563	20230106	19200	18800	19500	18800	43940	845692600	00	0.00	N	2	150
564	20230105	19050	19100	19450	18950	42728	817607000	00	0.00	N	5	-50
565	20230104	19100	18500	19200	18500	37893	716891350	00	0.00	N	2	250
566	20230103	18850	19500	19600	18500	84180	1589925900	00	0.00	N	5	-850
567	20230102	19700	20350	20350	19450	42308	840017300	00	0.00	N	5	-650
568	20221229	20350	20750	20750	19900	53230	1074003150	00	0.00	N	5	-500
569	20221228	20850	20500	21300	20150	55198	1146050200	02	0.00	N	5	-50
570	20221227	20900	20600	21050	20550	43674	909330800	00	0.00	N	2	150
571	20221226	20750	20500	20800	20250	34860	718079250	00	0.00	N	2	150
572	20221223	20600	21350	21350	20400	46016	949373700	00	0.00	N	5	-750
573	20221222	21350	20950	21450	20950	45301	960625450	00	0.00	N	2	450
574	20221221	20900	20700	21200	20350	31891	662071950	00	0.00	N	2	350
575	20221220	20550	20650	21100	20500	26349	544983200	00	0.00	N	5	-200
576	20221219	20750	20750	20950	20700	22914	476207950	00	0.00	N	5	-450
577	20221216	21200	20950	21200	20350	32527	680873900	00	0.00	N	2	150
578	20221215	21050	21650	21650	21000	27662	585874850	00	0.00	N	5	-250
579	20221214	21300	21500	22000	21300	42656	920452150	00	0.00	N	5	-150
580	20221213	21450	21200	21550	20850	36585	776573400	00	0.00	N	2	500
581	20221212	20950	21200	21400	20850	41737	881548650	00	0.00	N	5	-300
582	20221209	21250	21750	21750	21150	38283	817218550	00	0.00	N	5	-50
583	20221208	21300	21750	21800	21000	86960	1855238400	00	0.00	N	5	-300
584	20221207	21600	20950	21700	20450	93382	1989219300	00	0.00	N	2	900
585	20221206	20700	21050	21350	20600	57550	1209999550	00	0.00	N	5	-350
586	20221205	21050	20750	21200	20750	43889	921966350	00	0.00	N	2	250
587	20221202	20800	21150	21150	20500	60586	1264928300	00	0.00	N	5	-50
588	20221201	20850	20750	21700	20350	98699	2076261850	00	0.00	N	2	550
589	20221130	20300	19600	20500	19550	44033	888687400	00	0.00	N	2	550
590	20221129	19750	20450	20450	19500	27921	553189700	00	0.00	N	5	-50
591	20221128	19800	20100	20100	19450	30893	607633050	00	0.00	N	5	-200
592	20221125	20000	20550	20550	19950	18945	380351200	00	0.00	N	5	-350
593	20221124	20350	20050	20450	20050	21816	441843250	00	0.00	N	2	200
594	20221123	20150	20100	20450	19800	33099	664091250	00	0.00	N	2	150
595	20221122	20000	20600	20650	19850	32618	657907200	00	0.00	N	5	-550
596	20221121	20550	21100	21100	20250	27828	570164350	00	0.00	N	5	-300
597	20221118	20850	21150	21300	20750	31106	652727850	00	0.00	N	5	-300
598	20221117	21150	21150	21450	21100	29192	619222950	00	0.00	N	5	-50
599	20221116	21200	21850	21950	21150	43264	925432900	00	0.00	N	5	-650
600	20221115	21850	21200	21950	21150	63297	1372189500	00	0.00	N	2	850
601	20221114	21000	21100	21250	20300	46670	977722350	00	0.00	N	3	0
602	20221111	21000	20250	21000	20250	60132	1243381450	00	0.00	N	2	1150
603	20221110	19850	20000	20400	19850	52612	1052722750	00	0.00	N	5	-500
604	20221109	20350	20400	20950	20300	41470	856294050	00	0.00	N	2	100
605	20221108	20250	20200	20550	20200	24010	490483650	00	0.00	N	2	50
606	20221107	20200	20100	20350	19900	17173	347301450	00	0.00	N	2	50
607	20221104	20150	20250	20250	19800	20360	407669750	00	0.00	N	2	50
608	20221103	20100	20150	20500	20050	38253	772663550	00	0.00	N	5	-550
609	20221102	20650	19850	20950	19850	28942	597406450	00	0.00	N	3	0
610	20221101	20650	20650	20850	20500	22369	462456950	00	0.00	N	3	0
611	20221031	20650	21000	21250	20650	15788	328627050	00	0.00	N	5	-350
612	20221028	21000	21250	21500	20950	30364	646586550	00	0.00	N	5	-50
613	20221027	21050	20850	21250	20550	37013	779101550	00	0.00	N	2	550
614	20221026	20500	20150	20600	20100	21431	438193550	00	0.00	N	2	200
615	20221025	20300	20850	20850	20300	18895	387425750	00	0.00	N	5	-100
616	20221024	20400	20600	20900	20200	32324	663689850	00	0.00	N	2	350
617	20221021	20050	19700	20100	19600	30123	600246050	00	0.00	N	2	350
618	20221020	19700	19600	20150	19600	21701	431114550	00	0.00	N	5	-200
619	20221019	19900	20300	20400	19900	19573	394880350	00	0.00	N	5	-250
620	20221018	20150	20000	20350	19850	19261	387361750	00	0.00	N	2	300
621	20221017	19850	19650	19950	19250	28214	554187250	00	0.00	N	2	50
622	20221014	19800	18300	19800	18300	62995	1206763450	00	0.00	N	2	1600
623	20221013	18200	19000	19350	18200	55377	1021573500	00	0.00	N	5	-850
624	20221012	19050	19250	19500	18700	47895	910061950	00	0.00	N	5	-450
625	20221011	19500	20050	20800	19350	50086	991912950	00	0.00	N	5	-900
626	20221007	20400	20500	20850	20400	26150	537489950	00	0.00	N	5	-400
627	20221006	20800	20250	21050	20250	27118	562780150	00	0.00	N	2	350
628	20221005	20450	21250	21250	20450	36010	749076350	00	0.00	N	5	-550
629	20221004	21000	21050	21300	20600	26131	550282950	00	0.00	N	2	50
630	20220930	20950	21100	21400	20700	45746	962825750	00	0.00	N	5	-250
631	20220929	21200	21150	21600	20750	47298	997568600	00	0.00	N	2	600
632	20220928	20600	20400	21000	20050	42585	869999950	00	0.00	N	3	0
633	20220927	20600	19750	20700	19750	68792	1396204500	00	0.00	N	2	450
634	20220926	20150	20450	20900	19600	60919	1234003200	00	0.00	N	5	-750
635	20220923	20900	21200	21750	20900	40042	844817050	00	0.00	N	5	-450
636	20220922	21350	22150	22150	20850	74748	1583840950	00	0.00	N	5	-900
637	20220921	22250	22700	22900	22200	33658	754999850	00	0.00	N	5	-600
638	20220920	22850	23000	23350	22650	24019	552197450	00	0.00	N	5	-50
639	20220919	22900	23450	23750	22700	32114	739103100	00	0.00	N	5	-500
640	20220916	23400	23450	24000	23300	26915	634962100	00	0.00	N	5	-350
641	20220915	23750	24050	24250	23550	22029	524875700	00	0.00	N	5	-100
642	20220914	23850	23400	23950	23400	28949	685367000	00	0.00	N	5	-550
643	20220913	24400	24000	24500	24000	32766	797865600	00	0.00	N	2	600
644	20220908	23800	23850	23950	23450	39567	935719450	00	0.00	N	2	350
645	20220907	23450	23800	23850	23350	32301	759487350	00	0.00	N	5	-550
646	20220906	24000	24150	24300	23650	28619	687685550	00	0.00	N	2	200
647	20220905	23800	23750	23900	23500	28827	682040200	00	0.00	N	2	50
648	20220902	23750	23550	23950	23550	40612	963057700	00	0.00	N	2	250
649	20220901	23500	23900	24200	23500	50603	1202547050	00	0.00	N	5	-750
650	20220831	24250	24150	24500	23850	31672	767964850	00	0.00	N	2	50
651	20220830	24200	23800	24300	23800	27729	669697050	00	0.00	N	2	200
652	20220829	24000	24050	24200	23750	36957	886755850	00	0.00	N	5	-750
653	20220826	24750	24750	25100	24500	26063	643882200	00	0.00	N	2	50
654	20220825	24700	24550	24900	24500	25584	633084050	00	0.00	N	2	150
655	20220824	24550	24450	24850	24400	28948	712305950	00	0.00	N	2	100
656	20220823	24450	25200	25200	24400	39753	983378700	00	0.00	N	5	-650
657	20220822	25100	25800	25800	25000	34268	862546850	00	0.00	N	5	-700
658	20220819	25800	26000	26000	25350	22350	573413900	00	0.00	N	2	100
659	20220818	25700	26500	26500	25550	52032	1344060150	00	0.00	N	5	-800
660	20220817	26500	27350	27350	26500	41731	1119108600	00	0.00	N	5	-450
661	20220816	26950	27100	27200	26900	26899	726614700	00	0.00	N	5	-150
662	20220812	27100	26750	27300	26700	21645	584274800	00	0.00	N	2	50
663	20220811	27050	27200	27400	26850	48226	1307070950	00	0.00	N	5	-50
664	20220810	27100	27850	28100	27050	36766	1003911900	00	0.00	N	5	-650
665	20220809	27750	27650	27950	27550	17388	481589950	00	0.00	N	3	0
666	20220808	27750	27950	28150	27500	32489	904338800	00	0.00	N	5	-300
667	20220805	28050	27950	28350	27700	37021	1042419950	00	0.00	N	2	400
668	20220804	27650	27850	28200	27600	34021	944298550	00	0.00	N	5	-200
669	20220803	27850	27950	28250	27700	24685	688640300	00	0.00	N	5	-200
670	20220802	28050	27900	28400	27900	31353	881012450	00	0.00	N	5	-100
671	20220801	28150	27950	28650	27900	29173	828498950	00	0.00	N	5	-100
672	20220729	28250	28750	28750	27800	36269	1021363400	00	0.00	N	5	-200
673	20220728	28450	27900	28600	27900	29830	844133850	00	0.00	N	2	550
674	20220727	27900	28100	28450	27800	26654	749998050	00	0.00	N	5	-100
675	20220726	28000	27450	28000	27450	21079	586913500	00	0.00	N	2	200
676	20220725	27800	27800	28100	27450	32846	911652250	00	0.00	N	5	-50
677	20220722	27850	27600	28000	27550	22963	637295050	00	0.00	N	2	50
678	20220721	27800	28400	28500	27750	35598	994555200	00	0.00	N	5	-800
679	20220720	28600	28450	28850	28100	31949	911341850	00	0.00	N	2	400
680	20220719	28200	27900	29000	27900	39453	1126842100	00	0.00	N	2	350
681	20220718	27850	28400	28400	27700	33301	932937700	00	0.00	N	5	-250
682	20220715	28100	27400	28450	27400	49076	1376557900	00	0.00	N	2	600
683	20220714	27500	28150	28300	27200	28442	790548550	00	0.00	N	5	-800
684	20220713	28300	27950	28550	27900	32794	928801900	00	0.00	N	2	350
685	20220712	27950	27550	28250	27100	43996	1226276450	00	0.00	N	2	450
686	20220711	27500	27550	28400	27250	41665	1160045700	00	0.00	N	2	250
687	20220708	27250	27100	27650	27100	27691	760509000	00	0.00	N	5	-100
688	20220707	27350	27750	27750	27100	24074	660433650	00	0.00	N	2	250
689	20220706	27100	27050	27650	26850	48092	1313543500	00	0.00	N	2	50
690	20220705	27050	27500	27800	26850	28124	765773300	00	0.00	N	2	100
691	20220704	26950	27300	27300	26250	39321	1054276700	00	0.00	N	3	0
692	20220701	26950	27650	27800	26700	53037	1442446700	00	0.00	N	5	-300
693	20220630	27250	25600	27800	25000	105425	2841612550	00	0.00	N	2	2000
694	20220629	25250	25250	25600	25050	26396	667835450	00	0.00	N	5	-300
695	20220628	25550	25500	26150	25450	44529	1145603700	00	0.00	N	2	50
696	20220627	25500	25600	25750	24900	55810	1418434600	00	0.00	N	5	-50
697	20220624	25550	23500	26000	23500	77824	1966971150	00	0.00	N	2	1500
698	20220623	24050	24650	25300	23950	69267	1692083350	00	0.00	N	5	-850
699	20220622	24900	24750	25700	24600	60025	1509361050	00	0.00	N	2	200
700	20220621	24700	24000	25050	23550	49258	1211611000	00	0.00	N	2	800
701	20220620	23900	24500	24750	23500	39075	934834450	00	0.00	N	5	-700
702	20220617	24600	23400	24700	23400	57980	1404340000	00	0.00	N	2	500
703	20220616	24100	24700	25250	24050	44243	1089566600	00	0.00	N	5	-250
704	20220615	24350	25200	25600	24200	69300	1714910850	00	0.00	N	5	-1250
705	20220614	25600	26100	26600	25100	76921	1984537900	00	0.00	N	5	-800
706	20220613	26400	27600	28450	26400	90469	2434296300	00	0.00	N	5	-1800
707	20220610	28200	28550	28750	28150	30049	852273250	00	0.00	N	5	-700
708	20220609	28900	28900	29150	28450	37166	1071158000	00	0.00	N	2	50
709	20220608	28850	28750	29000	28550	23368	675216000	00	0.00	N	3	0
710	20220607	28850	28900	29200	28650	37152	1072099650	00	0.00	N	5	-300
711	20220603	29150	29250	29400	28950	21420	623439300	00	0.00	N	2	50
712	20220602	29100	28850	29400	28600	59325	1721633500	00	0.00	N	2	200
713	20220531	28900	29450	30000	28900	79193	2318351050	00	0.00	N	5	-700
714	20220530	29600	30350	30400	29550	41639	1243649150	00	0.00	N	5	-450
715	20220527	30050	29700	30400	29700	41085	1240982400	00	0.00	N	2	400
716	20220526	29650	29500	30250	29500	34900	1041734000	00	0.00	N	5	-50
717	20220525	29700	29650	30350	29400	61803	1854010500	00	0.00	N	2	350
718	20220524	29350	29050	29700	28950	35640	1047571550	00	0.00	N	2	50
719	20220523	29300	28600	29400	28550	45472	1324390100	00	0.00	N	2	700
720	20220520	28600	28200	29250	28150	37559	1082717000	00	0.00	N	2	200
721	20220519	28400	28600	28900	28250	35024	998833250	00	0.00	N	5	-800
722	20220518	29200	29050	29600	28800	42239	1232598850	00	0.00	N	5	-100
723	20220517	29300	29050	29400	28650	33367	972147700	00	0.00	N	2	250
724	20220516	29050	28850	29400	28750	46981	1365722300	00	0.00	N	2	200