KissMeData/079160/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	5150	5100	5230	5090	461420	2381433350	00	0.00	N	2	70
3	20250219	5080	5020	5100	5020	250094	1266354510	00	0.00	N	2	50
4	20250218	5030	5050	5050	5010	147763	742400550	00	0.00	N	5	-20
5	20250217	5050	5090	5090	5020	267257	1347526910	00	0.00	N	5	-40
6	20250214	5090	5090	5120	5060	147154	748069750	00	0.00	N	5	-10
7	20250213	5100	5060	5110	5060	153100	778702430	00	0.00	N	2	20
8	20250212	5080	5080	5110	5050	137697	698345920	00	0.00	N	2	10
9	20250211	5070	5130	5170	5060	186431	948325740	00	0.00	N	5	-80
10	20250210	5150	5190	5270	5120	137609	712622300	00	0.00	N	5	-30
11	20250207	5180	5160	5230	5120	95451	493868800	00	0.00	N	2	20
12	20250206	5160	5150	5210	5100	133436	689958760	00	0.00	N	3	0
13	20250205	5160	5010	5210	5010	155546	796769760	00	0.00	N	2	130
14	20250204	5030	4990	5050	4990	99140	498078290	00	0.00	N	2	30
15	20250203	5000	5060	5100	4985	299138	1497797420	00	0.00	N	5	-100
16	20250131	5100	5100	5130	5050	160037	815220400	00	0.00	N	3	0
17	20250124	5100	5040	5110	5040	126722	643367050	00	0.00	N	2	60
18	20250123	5040	5090	5120	5040	116756	592196040	00	0.00	N	5	-50
19	20250122	5090	5120	5140	5070	133324	679017590	00	0.00	N	5	-20
20	20250121	5110	5150	5190	5100	254032	1305757390	00	0.00	N	5	-80
21	20250120	5190	5220	5220	5170	103787	538572090	00	0.00	N	5	-30
22	20250117	5220	5230	5240	5180	68293	355527670	00	0.00	N	5	-10
23	20250116	5230	5250	5270	5190	115211	600779680	00	0.00	N	2	10
24	20250115	5220	5240	5280	5200	104135	544886000	00	0.00	N	5	-40
25	20250114	5260	5240	5260	5140	130683	679511160	00	0.00	N	2	40
26	20250113	5220	5330	5360	5210	165545	872032950	00	0.00	N	5	-110
27	20250110	5330	5380	5420	5330	125449	672152960	00	0.00	N	5	-70
28	20250109	5400	5420	5420	5340	113483	610547400	00	0.00	N	2	40
29	20250108	5360	5380	5430	5310	121515	652661790	00	0.00	N	5	-20
30	20250107	5380	5330	5490	5330	126911	687021420	00	0.00	N	2	20
31	20250106	5360	5310	5380	5280	157114	838167980	00	0.00	N	2	50
32	20250103	5310	5290	5360	5280	126570	674605060	00	0.00	N	2	20
33	20250102	5290	5250	5370	5150	221250	1163731950	00	0.00	N	3	0
34	20241230	5290	5330	5340	5200	266915	1399623620	00	0.00	N	5	-80
35	20241227	5370	5440	5470	5340	190583	1027426600	00	0.00	N	5	-50
36	20241226	5420	5570	5570	5390	230791	1259692170	00	0.00	N	2	30
37	20241224	5390	5390	5440	5330	146774	789560170	00	0.00	N	3	0
38	20241223	5390	5330	5420	5320	171170	919895980	00	0.00	N	2	10
39	20241220	5380	5470	5470	5360	673262	3627947290	00	0.00	N	5	-40
40	20241219	5420	5450	5560	5380	172600	941304210	00	0.00	N	5	-70
41	20241218	5490	5530	5530	5450	130828	716541200	00	0.00	N	2	20
42	20241217	5470	5510	5540	5410	201163	1102536500	00	0.00	N	2	30
43	20241216	5440	5400	5570	5370	218101	1187372260	00	0.00	N	2	50
44	20241213	5390	5270	5430	5260	217515	1169177780	00	0.00	N	2	130
45	20241212	5260	5230	5320	5220	204135	1076750830	00	0.00	N	2	30
46	20241211	5230	5170	5250	5150	273883	1422396080	00	0.00	N	2	60
47	20241210	5170	5100	5190	5020	369842	1901596170	00	0.00	N	2	175
48	20241209	4995	5200	5290	4995	531223	2706742280	00	0.00	N	5	-365
49	20241206	5360	5350	5480	5170	361319	1928011270	00	0.00	N	5	-40
50	20241205	5400	5540	5560	5390	273696	1493784550	00	0.00	N	5	-140
51	20241204	5540	5500	5580	5350	236777	1306877610	00	0.00	N	5	-90
52	20241203	5630	5500	5630	5500	224026	1252162720	00	0.00	N	2	110
53	20241202	5520	5620	5650	5500	195935	1087816880	00	0.00	N	5	-50
54	20241129	5570	5500	5620	5430	313473	1741273560	00	0.00	N	2	50
55	20241128	5520	5580	5620	5510	178533	994664340	00	0.00	N	5	-60
56	20241127	5580	5590	5650	5510	311425	1744183450	00	0.00	N	2	40
57	20241126	5540	5420	5560	5360	266496	1462955590	00	0.00	N	2	140
58	20241125	5400	5190	5480	5180	376337	2030322310	00	0.00	N	2	230
59	20241122	5170	5210	5240	5170	120668	626210500	00	0.00	N	2	20
60	20241121	5150	5170	5210	5140	203610	1053051830	00	0.00	N	5	-70
61	20241120	5220	5240	5260	5140	164981	857406400	00	0.00	N	5	-20
62	20241119	5240	5230	5280	5220	97609	511698670	00	0.00	N	2	10
63	20241118	5230	5240	5310	5200	211831	1111816720	00	0.00	N	3	0
64	20241115	5230	5000	5240	5000	336658	1722401480	00	0.00	N	2	160
65	20241114	5070	5100	5190	5050	380946	1939984420	00	0.00	N	5	-60
66	20241113	5130	5170	5270	5130	422805	2194601610	00	0.00	N	5	-160
67	20241112	5290	5430	5460	5200	564072	2983516950	00	0.00	N	5	-120
68	20241111	5410	5550	5590	5410	423992	2312928200	00	0.00	N	5	-130
69	20241108	5540	5500	5590	5470	136142	756021720	00	0.00	N	2	50
70	20241107	5490	5540	5590	5480	141160	778440840	00	0.00	N	5	-30
71	20241106	5520	5620	5650	5500	278518	1551049150	00	0.00	N	5	-100
72	20241105	5620	5630	5650	5590	127922	718602960	00	0.00	N	5	-10
73	20241104	5630	5600	5640	5580	155355	873210420	00	0.00	N	2	30
74	20241101	5600	5560	5660	5550	149447	837193080	00	0.00	N	5	-30
75	20241031	5630	5510	5650	5490	309271	1733032530	00	0.00	N	2	50
76	20241030	5580	5530	5600	5520	145979	812877950	00	0.00	N	2	40
77	20241029	5540	5490	5550	5470	118981	655951140	00	0.00	N	2	50
78	20241028	5490	5420	5530	5420	178916	982068910	00	0.00	N	2	20
79	20241025	5470	5680	5700	5410	729353	4001077400	00	0.00	N	5	-170
80	20241024	5640	5560	5650	5530	149136	833261020	00	0.00	N	2	70
81	20241023	5570	5580	5610	5510	304926	1694353420	00	0.00	N	5	-10
82	20241022	5580	5610	5660	5560	281909	1579140640	00	0.00	N	5	-50
83	20241021	5630	5690	5690	5610	162405	917616070	00	0.00	N	2	30
84	20241018	5600	5670	5680	5580	303015	1700981120	00	0.00	N	5	-70
85	20241017	5670	5640	5810	5640	153527	870660790	00	0.00	N	2	30
86	20241016	5640	5710	5710	5630	249965	1414189470	00	0.00	N	5	-90
87	20241015	5730	5750	5900	5700	332748	1917197200	00	0.00	N	2	30
88	20241014	5700	5720	5720	5590	392606	2217469300	00	0.00	N	5	-20
89	20241011	5720	5770	5790	5690	256798	1472134070	00	0.00	N	5	-40
90	20241010	5760	5700	5790	5700	218156	1254651580	00	0.00	N	2	60
91	20241008	5700	5700	5780	5690	294342	1688447060	00	0.00	N	3	0
92	20241007	5700	5750	5760	5670	258365	1477144180	00	0.00	N	5	-10
93	20241004	5710	5690	5770	5660	431659	2459585630	00	0.00	N	3	0
94	20241002	5710	5770	5840	5660	573597	3303467700	00	0.00	N	5	-70
95	20240930	5780	6090	6100	5760	2026352	11947178780	00	0.00	N	5	-560
96	20240927	6340	6090	6440	6000	851510	5345702920	00	0.00	N	2	250
97	20240926	6090	5960	6110	5940	396765	2394083850	00	0.00	N	2	150
98	20240925	5940	6020	6080	5930	371914	2225784440	00	0.00	N	5	-50
99	20240924	5990	5960	6000	5880	511926	3040523720	00	0.00	N	2	50
100	20240923	5940	6110	6140	5880	994542	5940171960	00	0.00	N	5	-200
101	20240920	6140	6150	6210	6090	471856	2895236340	00	0.00	N	2	10
102	20240919	6130	6320	6520	6120	925246	5796333790	00	0.00	N	5	-130
103	20240913	6260	6380	6440	6220	566751	3563685050	00	0.00	N	5	-120
104	20240912	6380	6330	6450	6250	467034	2960316530	00	0.00	N	2	60
105	20240911	6320	6490	6700	6250	890403	5669809830	00	0.00	N	5	-170
106	20240910	6490	6870	6870	6480	708544	4698641640	00	0.00	N	5	-320
107	20240909	6810	6660	6820	6560	636986	4272108150	00	0.00	N	2	80
108	20240906	6730	6760	6880	6540	927089	6268379330	00	0.00	N	2	20
109	20240905	6710	6700	6810	6630	621958	4168499330	00	0.00	N	5	-10
110	20240904	6720	6950	6970	6600	1425358	9605467410	00	0.00	N	5	-340
111	20240903	7060	7000	7150	6940	596407	4218523310	00	0.00	N	2	110
112	20240902	6950	7210	7290	6900	1477323	10413490250	00	0.00	N	5	-220
113	20240830	7170	7220	7430	7130	1506834	10932679630	00	0.00	N	2	30
114	20240829	7140	7090	7430	7090	1567567	11401316390	00	0.00	N	3	0
115	20240828	7140	7250	7360	7090	1514296	10916384510	00	0.00	N	5	-60
116	20240827	7200	7040	7240	7000	1561904	11199895010	00	0.00	N	2	170
117	20240826	7030	6790	7110	6660	2028891	14034940700	00	0.00	N	2	240
118	20240823	6790	6570	6830	6400	2049770	13558267240	00	0.00	N	2	240
119	20240822	6550	6210	6560	6210	2361461	15236613430	00	0.00	N	2	370
120	20240821	6180	6180	6220	6130	426036	2635706700	00	0.00	N	5	-20
121	20240820	6200	6240	6250	6090	692426	4265733760	00	0.00	N	5	-20
122	20240819	6220	6080	6290	6060	1192801	7422006510	00	0.00	N	2	110
123	20240816	6110	5930	6230	5870	2236989	13570242720	00	0.00	N	2	220
124	20240814	5890	5780	5900	5740	989895	5785365410	00	0.00	N	2	140
125	20240813	5750	5750	5800	5720	438027	2523011760	00	0.00	N	2	10
126	20240812	5740	5640	5800	5620	701367	4025135440	00	0.00	N	2	90
127	20240809	5650	5860	5900	5590	1036448	5885532690	00	0.00	N	5	-180
128	20240808	5830	5710	5840	5630	711055	4104601890	00	0.00	N	2	110
129	20240807	5720	5450	5780	5450	833013	4734048140	00	0.00	N	2	230
130	20240806	5490	5410	5590	5410	559906	3088527860	00	0.00	N	2	110
131	20240805	5380	5690	5710	5250	1378933	7580521450	00	0.00	N	5	-350
132	20240802	5730	5770	5870	5710	426500	2457699010	00	0.00	N	5	-120
133	20240801	5850	5710	5870	5710	553590	3224035480	00	0.00	N	2	120
134	20240731	5730	5780	5830	5730	240444	1388750390	00	0.00	N	5	-50
135	20240730	5780	5840	5860	5750	248203	1437251390	00	0.00	N	5	-50
136	20240729	5830	5750	5830	5750	378181	2192062690	00	0.00	N	2	80
137	20240726	5750	5720	5760	5700	270451	1548813460	00	0.00	N	2	30
138	20240725	5720	5570	5750	5570	397348	2256462970	00	0.00	N	2	120
139	20240724	5600	5650	5700	5570	318874	1793614290	00	0.00	N	5	-60
140	20240723	5660	5660	5720	5650	182133	1032751890	00	0.00	N	5	-30
141	20240722	5690	5720	5740	5650	271517	1542978750	00	0.00	N	5	-30
142	20240719	5720	5770	5790	5700	215759	1238231350	00	0.00	N	5	-50
143	20240718	5770	5780	5810	5710	307952	1776013890	00	0.00	N	5	-10
144	20240717	5780	5840	5840	5760	457172	2656655800	00	0.00	N	5	-40
145	20240716	5820	5790	5830	5730	516733	2993632420	00	0.00	N	2	60
146	20240715	5760	5700	5760	5680	466638	2677470280	00	0.00	N	2	100
147	20240712	5660	5660	5740	5640	449188	2555037240	00	0.00	N	2	10
148	20240711	5650	5630	5690	5570	404058	2285320480	00	0.00	N	2	40
149	20240710	5610	5620	5650	5570	235742	1325730910	00	0.00	N	5	-10
150	20240709	5620	5550	5680	5550	377928	2126220610	00	0.00	N	2	70
151	20240708	5550	5510	5610	5510	169044	940815110	00	0.00	N	2	50
152	20240705	5500	5550	5580	5500	360247	1989821090	00	0.00	N	5	-40
153	20240704	5540	5600	5600	5540	177209	984527490	00	0.00	N	5	-20
154	20240703	5560	5620	5620	5540	179463	999784740	00	0.00	N	3	0
155	20240702	5560	5670	5680	5560	281226	1571123110	00	0.00	N	5	-110
156	20240701	5670	5640	5680	5610	302152	1706924250	00	0.00	N	2	50
157	20240628	5620	5560	5640	5560	225572	1264139920	00	0.00	N	2	70
158	20240627	5550	5570	5600	5550	135972	756437030	00	0.00	N	5	-50
159	20240626	5600	5540	5610	5510	263045	1462973220	00	0.00	N	2	60
160	20240625	5540	5550	5560	5520	198933	1101276700	00	0.00	N	5	-10
161	20240624	5550	5590	5610	5510	247744	1373658990	00	0.00	N	5	-30
162	20240621	5580	5580	5620	5550	293847	1640434580	00	0.00	N	5	-10
163	20240620	5590	5540	5650	5540	137264	766344090	00	0.00	N	2	40
164	20240619	5550	5600	5600	5540	367374	2040673370	00	0.00	N	5	-40
165	20240618	5590	5630	5670	5580	296675	1661855610	00	0.00	N	5	-30
166	20240617	5620	5650	5670	5620	214614	1209585930	00	0.00	N	5	-30
167	20240614	5650	5700	5710	5640	259068	1466256810	00	0.00	N	5	-40
168	20240613	5690	5660	5700	5650	181358	1029361960	00	0.00	N	2	20
169	20240612	5670	5660	5690	5630	195919	1109810260	00	0.00	N	2	10
170	20240611	5660	5720	5740	5660	291616	1656378240	00	0.00	N	5	-60
171	20240610	5720	5660	5760	5650	315628	1800820870	00	0.00	N	2	70
172	20240607	5650	5680	5730	5650	335349	1904611920	00	0.00	N	5	-30
173	20240605	5680	5780	5780	5650	412011	2342879730	00	0.00	N	5	-40
174	20240604	5720	5940	6090	5720	2432242	14300205820	00	0.00	N	2	80
175	20240603	5640	5650	5700	5590	308385	1744970660	00	0.00	N	5	-30
176	20240531	5670	5530	5670	5500	292401	1636692790	00	0.00	N	2	140
177	20240530	5530	5550	5590	5500	286807	1588830290	00	0.00	N	5	-20
178	20240529	5550	5650	5680	5530	503149	2812663380	00	0.00	N	5	-70
179	20240528	5620	5620	5660	5580	275504	1544706070	00	0.00	N	5	-20
180	20240527	5640	5660	5720	5600	512309	2881547150	00	0.00	N	5	-20
181	20240524	5660	5640	5690	5640	229340	1301103100	00	0.00	N	2	20
182	20240523	5640	5630	5700	5590	254733	1437494520	00	0.00	N	2	10
183	20240522	5630	5670	5720	5610	384475	2177275660	00	0.00	N	2	10
184	20240521	5620	5660	5710	5610	522160	2947255270	00	0.00	N	5	-60
185	20240520	5680	5630	5710	5630	479821	2718058940	00	0.00	N	5	-10
186	20240517	5690	5760	5810	5690	459829	2626392910	00	0.00	N	5	-60
187	20240516	5750	5850	5870	5750	596895	3452524820	00	0.00	N	5	-40
188	20240514	5790	5880	6050	5780	1080839	6364884600	00	0.00	N	5	-60
189	20240513	5850	5980	5990	5830	1150894	6775190460	00	0.00	N	5	-170
190	20240510	6020	5840	6190	5820	2428742	14585560510	00	0.00	N	2	180
191	20240509	5840	5860	5860	5800	392628	2288247400	00	0.00	N	2	10
192	20240508	5830	5860	5860	5780	323851	1881359270	00	0.00	N	5	-10
193	20240507	5840	5860	5900	5800	636305	3716959790	00	0.00	N	2	30
194	20240503	5810	5790	5860	5730	634225	3688086330	00	0.00	N	2	80
195	20240502	5730	5760	5790	5720	240258	1382775870	00	0.00	N	5	-20
196	20240430	5750	5830	5840	5710	405510	2333577880	00	0.00	N	5	-70
197	20240429	5820	5730	5840	5730	694545	4026678930	00	0.00	N	2	120
198	20240426	5700	5750	5750	5680	334262	1905166240	00	0.00	N	5	-30
199	20240425	5730	5690	5790	5690	520964	2982368040	00	0.00	N	2	40
200	20240424	5690	5880	5890	5690	1088258	6246718780	00	0.00	N	5	-170
201	20240423	5860	5800	5890	5780	527520	3082398290	00	0.00	N	2	60
202	20240422	5800	5870	5900	5770	641438	3741808490	00	0.00	N	2	10
203	20240419	5790	5730	5810	5660	738732	4248874640	00	0.00	N	2	70
204	20240418	5720	5660	5820	5660	539861	3103318560	00	0.00	N	2	50
205	20240417	5670	5670	5720	5660	275551	1564811100	00	0.00	N	5	-20
206	20240416	5690	5650	5770	5620	568397	3235279350	00	0.00	N	2	10
207	20240415	5680	5660	5700	5600	294807	1661242510	00	0.00	N	2	10
208	20240412	5670	5700	5740	5660	435093	2479120550	00	0.00	N	2	30
209	20240411	5640	5560	5670	5550	283204	1588997400	00	0.00	N	2	40
210	20240409	5600	5610	5650	5580	256049	1434572220	00	0.00	N	3	0
211	20240408	5600	5640	5680	5580	336594	1891595140	00	0.00	N	5	-40
212	20240405	5640	5720	5720	5620	363453	2057898350	00	0.00	N	5	-90
213	20240404	5730	5680	5770	5670	440093	2517345550	00	0.00	N	2	60
214	20240403	5670	5750	5850	5640	488131	2787518020	00	0.00	N	5	-70
215	20240402	5740	5630	5830	5600	1100412	6308283960	00	0.00	N	2	140
216	20240401	5600	5550	5640	5500	345021	1920904840	00	0.00	N	2	60
217	20240329	5540	5560	5600	5530	332244	1844084860	00	0.00	N	5	-20
218	20240328	5560	5610	5630	5550	331136	1844686400	00	0.00	N	5	-40
219	20240327	5600	5670	5690	5580	595962	3351083900	00	0.00	N	5	-80
220	20240326	5680	5690	5700	5640	293003	1659049840	00	0.00	N	2	30
221	20240325	5650	5710	5750	5620	292518	1660077060	00	0.00	N	5	-50
222	20240322	5700	5620	5730	5600	386050	2190066160	00	0.00	N	2	90
223	20240321	5610	5630	5670	5600	348028	1957038190	00	0.00	N	5	-20
224	20240320	5630	5660	5730	5610	315091	1783508240	00	0.00	N	5	-30
225	20240319	5660	5690	5700	5610	240170	1355259830	00	0.00	N	2	40
226	20240318	5620	5670	5740	5610	364462	2057381470	00	0.00	N	5	-50
227	20240315	5670	5720	5730	5630	532944	3020359800	00	0.00	N	5	-60
228	20240314	5730	5730	5800	5700	400649	2303192350	00	0.00	N	2	20
229	20240313	5710	5740	5810	5690	392210	2248836760	00	0.00	N	5	-50
230	20240312	5760	5710	5770	5590	348465	1986175450	00	0.00	N	2	50
231	20240311	5710	5710	5850	5660	739587	4252527730	00	0.00	N	2	70
232	20240308	5640	5600	5730	5490	770303	4305347120	00	0.00	N	2	30
233	20240307	5610	5820	5820	5600	752234	4266625150	00	0.00	N	5	-180
234	20240306	5790	5870	5890	5770	519432	3017860050	00	0.00	N	5	-100
235	20240305	5890	5900	5900	5760	944237	5499688740	00	0.00	N	5	-40
236	20240304	5930	6240	6300	5890	2228419	13524073620	00	0.00	N	5	-250
237	20240229	6180	6100	6180	5980	1784876	10860539380	00	0.00	N	2	130
238	20240228	6050	5840	6150	5810	2775828	16641694400	00	0.00	N	2	250
239	20240227	5800	5940	5970	5720	1459668	8524590730	00	0.00	N	5	-120
240	20240226	5920	5690	6000	5660	3800013	22325639190	00	0.00	N	2	320
241	20240223	5600	5570	5600	5540	228446	1273010030	00	0.00	N	2	40
242	20240222	5560	5660	5680	5540	362376	2027281090	00	0.00	N	5	-90
243	20240221	5650	5700	5740	5620	506928	2881475360	00	0.00	N	5	-30
244	20240220	5680	5700	5720	5650	472831	2686566250	00	0.00	N	2	40
245	20240219	5640	5580	5710	5570	633696	3578311910	00	0.00	N	2	60
246	20240216	5580	5510	5590	5480	315961	1751622310	00	0.00	N	2	70
247	20240215	5510	5530	5550	5480	338345	1863100020	00	0.00	N	5	-10
248	20240214	5520	5540	5570	5500	356634	1973305080	00	0.00	N	5	-20
249	20240213	5540	5590	5620	5520	483126	2681805780	00	0.00	N	5	-30
250	20240208	5570	5660	5700	5540	721460	4034232660	00	0.00	N	5	-90
251	20240207	5660	5570	5670	5520	523671	2929842590	00	0.00	N	2	100
252	20240206	5560	5600	5720	5550	960483	5418096510	00	0.00	N	5	-40
253	20240205	5600	5550	5610	5500	360857	2007710000	00	0.00	N	2	50
254	20240202	5550	5540	5600	5500	425182	2357400310	00	0.00	N	2	10
255	20240201	5540	5480	5560	5450	300527	1658083330	00	0.00	N	2	20
256	20240131	5520	5500	5540	5450	369044	2028091710	00	0.00	N	5	-20
257	20240130	5540	5570	5640	5530	427738	2380153990	00	0.00	N	5	-40
258	20240129	5580	5590	5640	5480	447606	2491900550	00	0.00	N	2	30
259	20240126	5550	5570	5640	5480	493442	2755107250	00	0.00	N	5	-40
260	20240125	5590	5410	5670	5340	642758	3547308410	00	0.00	N	2	200
261	20240124	5390	5400	5480	5350	241283	1305593830	00	0.00	N	5	-50
262	20240123	5440	5360	5520	5300	678683	3693880620	00	0.00	N	2	180
263	20240122	5260	5340	5360	5240	380102	2002127190	00	0.00	N	5	-50
264	20240119	5310	5370	5440	5290	279685	1494843120	00	0.00	N	5	-10
265	20240118	5320	5240	5370	5230	317532	1689269780	00	0.00	N	2	20
266	20240117	5300	5410	5450	5290	602956	3211681820	00	0.00	N	5	-110
267	20240116	5410	5520	5550	5400	493805	2691889910	00	0.00	N	5	-90
268	20240115	5500	5350	5520	5350	452999	2474206150	00	0.00	N	2	90
269	20240112	5410	5510	5530	5250	818456	4388058920	00	0.00	N	5	-90
270	20240111	5500	5610	5630	5470	657197	3635710000	00	0.00	N	5	-100
271	20240110	5600	5690	5690	5570	495360	2776003760	00	0.00	N	5	-90
272	20240109	5690	5740	5760	5670	409466	2331316560	00	0.00	N	5	-50
273	20240108	5740	5690	5810	5640	539106	3095477240	00	0.00	N	2	100
274	20240105	5640	5670	5730	5630	557653	3164350050	00	0.00	N	5	-30
275	20240104	5670	5800	5830	5650	840494	4796947570	00	0.00	N	5	-160
276	20240103	5830	5880	6000	5830	1040591	6151318070	00	0.00	N	5	-70
277	20240102	5900	5800	5960	5740	1276145	7486141340	00	0.00	N	2	120
278	20231228	5780	5700	5790	5660	876274	5027645330	00	0.00	N	2	80
279	20231227	5700	5740	5750	5610	592081	3351944050	00	0.00	N	5	-30
280	20231226	5730	5730	5760	5700	817447	4681255960	00	0.00	N	2	20
281	20231222	5710	5790	5790	5680	656684	3755401250	00	0.00	N	5	-60
282	20231221	5770	5720	5790	5700	825341	4747059870	00	0.00	N	2	40
283	20231220	5730	5680	5760	5680	923502	5287694430	00	0.00	N	2	50
284	20231219	5680	5690	5720	5640	506909	2871175010	00	0.00	N	3	0
285	20231218	5680	5720	5820	5670	810214	4635614800	00	0.00	N	3	0
286	20231215	5680	5640	5720	5580	825029	4672664390	00	0.00	N	2	40
287	20231214	5640	5730	5750	5640	591313	3361271120	00	0.00	N	5	-70
288	20231213	5710	5740	5740	5630	498805	2834406920	00	0.00	N	5	-30
289	20231212	5740	5730	5770	5670	642344	3681337660	00	0.00	N	2	50
290	20231211	5690	5720	5820	5650	1079351	6197016860	00	0.00	N	5	-10
291	20231208	5700	5700	5720	5610	425691	2412192380	00	0.00	N	2	20
292	20231207	5680	5760	5800	5640	748982	4277810150	00	0.00	N	5	-40
293	20231206	5720	5630	5760	5600	969306	5526758740	00	0.00	N	2	130
294	20231205	5590	5620	5660	5530	433696	2431383830	00	0.00	N	5	-30
295	20231204	5620	5500	5660	5490	631668	3541379120	00	0.00	N	2	130
296	20231201	5490	5560	5640	5460	569041	3140059430	00	0.00	N	5	-70
297	20231130	5560	5620	5620	5520	853270	4737566090	00	0.00	N	5	-60
298	20231129	5620	5620	5670	5530	567635	3181148060	00	0.00	N	3	0
299	20231128	5620	5780	5800	5590	928915	5259473000	00	0.00	N	5	-140
300	20231127	5760	5700	5860	5680	1561157	8992662210	00	0.00	N	2	80
301	20231124	5680	5600	5830	5560	1404195	8006008040	00	0.00	N	2	80
302	20231123	5600	5570	5650	5550	487453	2734618350	00	0.00	N	2	60
303	20231122	5540	5580	5650	5520	527376	2941000050	00	0.00	N	5	-40
304	20231121	5580	5560	5620	5550	395657	2207694940	00	0.00	N	5	-10
305	20231120	5590	5460	5670	5420	932934	5215428070	00	0.00	N	2	130
306	20231117	5460	5470	5490	5410	354838	1930914660	00	0.00	N	5	-10
307	20231116	5470	5480	5480	5410	379105	2062472440	00	0.00	N	3	0
308	20231115	5470	5520	5520	5300	898690	4878695090	00	0.00	N	2	10
309	20231114	5460	5560	5610	5450	579456	3184038720	00	0.00	N	5	-80
310	20231113	5540	5640	5770	5530	1069590	6022082090	00	0.00	N	3	0
311	20231110	5540	5610	5620	5500	492589	2738407220	00	0.00	N	5	-80
312	20231109	5620	5630	5660	5520	721697	4044416500	00	0.00	N	2	20
313	20231108	5600	5500	5650	5210	1065915	5936956870	00	0.00	N	2	120
314	20231107	5480	5590	5590	5350	819649	4473531920	00	0.00	N	5	-110
315	20231106	5590	5500	5630	5440	1645009	9139545570	00	0.00	N	2	180
316	20231103	5410	5360	5450	5310	759591	4087217900	00	0.00	N	2	70
317	20231102	5340	5400	5410	5250	700127	3715528430	00	0.00	N	2	40
318	20231101	5300	5160	5470	5140	1006728	5347370410	00	0.00	N	2	180
319	20231031	5120	5540	5540	5100	2185670	11609819840	00	0.00	N	5	-130
320	20231030	5250	5110	5330	5030	712932	3754214620	00	0.00	N	2	140
321	20231027	5110	4995	5130	4970	454406	2307894015	00	0.00	N	2	100
322	20231026	5010	5010	5090	4850	723619	3573997920	00	0.00	N	5	-130
323	20231025	5140	4950	5220	4945	671242	3432982725	00	0.00	N	2	200
324	20231024	4940	4720	4940	4670	549694	2629138240	00	0.00	N	2	240
325	20231023	4700	4750	4820	4675	709283	3355341260	00	0.00	N	5	-165
326	20231020	4865	4950	4970	4780	685295	3313133985	00	0.00	N	5	-125
327	20231019	4990	5060	5070	4975	909252	4546816205	00	0.00	N	5	-130
328	20231018	5120	5150	5180	5060	400510	2047514560	00	0.00	N	5	-30
329	20231017	5150	5090	5200	5070	420430	2160010050	00	0.00	N	2	120
330	20231016	5030	5160	5170	5000	764716	3868664920	00	0.00	N	5	-190
331	20231013	5220	5290	5330	5180	395357	2071218310	00	0.00	N	5	-70
332	20231012	5290	5220	5370	5210	583430	3094760290	00	0.00	N	2	110
333	20231011	5180	5120	5210	5090	764525	3938086750	00	0.00	N	2	80
334	20231010	5100	5280	5350	5080	1023910	5323552690	00	0.00	N	5	-190
335	20231006	5290	5250	5380	5240	770549	4080012560	00	0.00	N	3	0
336	20231005	5290	5350	5410	5230	945374	5003965660	00	0.00	N	5	-40
337	20231004	5330	5590	5630	5200	2238772	12038129750	00	0.00	N	5	-370
338	20230927	5700	5350	5720	5160	3586871	19691364880	00	0.00	N	2	330
339	20230926	5370	5650	5660	5340	3303398	18148844540	00	0.00	N	5	-310
340	20230925	5680	5750	5910	5660	7863752	45415610100	00	0.00	N	5	-1940
341	20230922	7620	7480	7640	7350	126991	954177140	00	0.00	N	2	130
342	20230921	7490	7630	7630	7350	165421	1235628070	00	0.00	N	5	-150
343	20230920	7640	7700	7740	7500	103406	784001070	00	0.00	N	5	-30
344	20230919	7670	7440	7790	7380	319847	2439553600	00	0.00	N	2	250
345	20230918	7420	7270	7420	7230	184954	1355171390	00	0.00	N	2	150
346	20230915	7270	7800	7850	7270	680719	5040410200	00	0.00	N	5	-530
347	20230914	7800	7500	7800	7500	161811	1236833950	00	0.00	N	2	290
348	20230913	7510	7980	8030	7510	290561	2226045500	00	0.00	N	5	-460
349	20230912	7970	7820	8400	7820	720730	5817715080	00	0.00	N	2	190
350	20230911	7780	7120	8470	7070	1226332	9370577940	00	0.00	N	2	800
351	20230908	6980	6740	7050	6700	259370	1793710570	00	0.00	N	2	230
352	20230907	6750	6910	6910	6660	273897	1853453560	00	0.00	N	5	-160
353	20230906	6910	6980	7000	6850	307214	2124029290	00	0.00	N	5	-140
354	20230905	7050	7070	7160	6980	317278	2233945400	00	0.00	N	5	-20
355	20230904	7070	7440	7460	7040	392068	2802669320	00	0.00	N	5	-340
356	20230901	7410	7790	7790	7400	310159	2340173480	00	0.00	N	5	-450
357	20230831	7860	7530	7940	7530	481590	3736385920	00	0.00	N	2	340
358	20230830	7520	7620	7820	7510	323338	2478934360	00	0.00	N	2	50
359	20230829	7470	7500	7560	7430	120648	903467670	00	0.00	N	5	-30
360	20230828	7500	7430	7540	7270	101132	754016580	00	0.00	N	2	90
361	20230825	7410	7470	7520	7340	118308	875339850	00	0.00	N	5	-60
362	20230824	7470	7510	7630	7390	249907	1875223860	00	0.00	N	5	-40
363	20230823	7510	7630	7640	7450	241034	1817595870	00	0.00	N	5	-130
364	20230822	7640	7830	7920	7590	264249	2041931380	00	0.00	N	5	-310
365	20230821	7950	8570	8630	7880	636293	5176340410	00	0.00	N	2	220
366	20230818	7730	8200	8200	7670	580364	4524187230	00	0.00	N	5	-580
367	20230817	8310	8790	8790	8110	252708	2095382700	00	0.00	N	5	-490
368	20230816	8800	8950	8950	8650	123797	1084118790	00	0.00	N	5	-160
369	20230814	8960	8950	9050	8790	132016	1180948170	00	0.00	N	5	-40
370	20230811	9000	9140	9140	8800	219011	1961808970	00	0.00	N	5	-150
371	20230810	9150	8770	9240	8670	536849	4856835140	00	0.00	N	2	330
372	20230809	8820	8840	8980	8710	159731	1397889830	00	0.00	N	5	-20
373	20230808	8840	9000	9000	8810	141429	1257076880	00	0.00	N	5	-90
374	20230807	8930	8880	9190	8800	243520	2187808500	00	0.00	N	2	40
375	20230804	8890	8780	8950	8750	152266	1348514900	00	0.00	N	2	110
376	20230803	8780	8960	9010	8760	231538	2046688680	00	0.00	N	5	-200
377	20230802	8980	9050	9270	8900	289075	2608649260	00	0.00	N	5	-60
378	20230801	9040	9200	9230	8900	394539	3575728540	00	0.00	N	5	-260
379	20230731	9300	9010	9380	8760	645664	5877670080	00	0.00	N	2	360
380	20230728	8940	8600	10400	8500	2705470	25172064530	01	-30.13	N	2	800
381	20230727	8140	7664	8370	7664	1625064	13275343510	00	0.00	N	2	384
382	20230726	7755	7986	8377	7518	2183891	17402053010	00	0.00	N	5	-419
383	20230725	8174	7015	8803	6854	4912512	39812760760	00	0.00	N	2	1124
384	20230724	7050	7546	7560	7029	1012763	7224425560	00	0.00	N	5	-565
385	20230721	7615	6959	8160	6854	5102849	39068255630	00	0.00	N	2	810
386	20230720	6805	6679	7196	6532	914790	6263379920	00	0.00	N	2	132
387	20230719	6672	6553	6693	6456	179236	1180027750	00	0.00	N	2	125
388	20230718	6546	6707	6707	6518	241744	1594294900	00	0.00	N	5	-188
389	20230717	6735	6560	6770	6525	544858	3636948510	00	0.00	N	2	237
390	20230714	6498	6463	6532	6344	274358	1767707990	00	0.00	N	2	34
391	20230713	6463	6505	6574	6260	729826	4651870500	00	0.00	N	5	-41
392	20230712	6505	6574	6616	6407	245421	1590178800	00	0.00	N	5	-55
393	20230711	6560	6274	6567	6274	313204	2027160670	00	0.00	N	2	272
394	20230710	6288	6064	6372	6008	326434	2034583690	00	0.00	N	2	209
395	20230707	6078	6022	6148	5953	340503	2058406820	00	0.00	N	5	-97
396	20230706	6176	6358	6365	6148	429047	2661233620	00	0.00	N	5	-195
397	20230705	6372	6525	6525	6358	223838	1433522920	00	0.00	N	5	-132
398	20230704	6505	6609	6609	6414	225497	1461678100	00	0.00	N	5	-62
399	20230703	6567	6525	6658	6484	315115	2071516260	00	0.00	N	2	69
400	20230630	6498	6309	6553	6302	402731	2593578020	00	0.00	N	2	111
401	20230629	6386	6791	6791	6358	729600	4749559190	00	0.00	N	5	-405
402	20230628	6791	6658	6840	6637	455445	3082349450	00	0.00	N	2	90
403	20230627	6700	6847	6980	6637	613878	4132398510	00	0.00	N	5	-139
404	20230626	6840	6847	6917	6525	1189050	7979110390	00	0.00	N	5	-111
405	20230623	6952	7231	7231	6917	1528994	10754804580	00	0.00	N	5	-384
406	20230622	7336	7678	7685	7336	2008424	14954531850	00	0.00	N	5	-656
407	20230621	7993	8070	8698	7944	4068362	33924919870	00	0.00	N	5	-2138
408	20230620	10131	9886	10159	9879	254111	2498878530	00	0.00	N	2	251
409	20230619	9879	10047	10082	9788	235138	2319864140	00	0.00	N	5	-167
410	20230616	10047	10173	10319	9991	243623	2473174170	00	0.00	N	5	-125
411	20230615	10173	10501	10508	10145	316334	3246410570	00	0.00	N	5	-328
412	20230614	10501	10494	10529	10410	171651	1791685120	00	0.00	N	2	6
413	20230613	10494	10466	10536	10466	170824	1791377600	00	0.00	N	5	-62
414	20230612	10557	10620	10620	10452	174091	1827513940	00	0.00	N	5	-62
415	20230609	10620	10578	10620	10501	158203	1668354540	00	0.00	N	2	139
416	20230608	10480	10739	10739	10480	266966	2815091040	00	0.00	N	5	-265
417	20230607	10746	10823	10885	10739	178199	1922637100	00	0.00	N	5	-97
418	20230605	10844	11298	11382	10837	483649	5315744800	00	0.00	N	5	-447
419	20230602	11291	11319	11361	11116	234482	2642075090	00	0.00	N	2	6
420	20230601	11284	11004	11305	10920	374484	4195098390	00	0.00	N	2	384
421	20230531	10899	10983	11053	10878	245892	2695180360	00	0.00	N	5	-83
422	20230530	10983	10578	10997	10543	364451	3941098880	00	0.00	N	2	475
423	20230526	10508	10550	10592	10487	83597	881412530	00	0.00	N	5	-62
424	20230525	10571	10627	10683	10571	85192	903839800	00	0.00	N	5	-118
425	20230524	10690	10620	10753	10529	135616	1446852890	00	0.00	N	2	69
426	20230523	10620	10620	10676	10550	98199	1040832210	00	0.00	N	2	27
427	20230522	10592	10522	10648	10480	161793	1710383000	00	0.00	N	2	69
428	20230519	10522	10487	10522	10424	118449	1239898120	00	0.00	N	2	76
429	20230518	10445	10452	10529	10445	90881	952126130	00	0.00	N	5	-6
430	20230517	10452	10459	10564	10410	96697	1012902550	00	0.00	N	5	-6
431	20230516	10459	10536	10690	10438	104341	1093772790	00	0.00	N	5	-62
432	20230515	10522	10529	10592	10340	98843	1036953610	00	0.00	N	5	-62
433	20230512	10585	10746	10760	10529	95640	1013136210	00	0.00	N	5	-146
434	20230511	10732	10571	10802	10473	189964	2021985300	00	0.00	N	2	244
435	20230510	10487	10606	10606	10424	97775	1025869630	00	0.00	N	5	-6
436	20230509	10494	10445	10634	10340	138463	1454246640	00	0.00	N	5	-20
437	20230508	10515	10501	10606	10459	93016	978839500	00	0.00	N	2	55
438	20230504	10459	10543	10550	10424	82189	860086430	00	0.00	N	5	-55
439	20230503	10515	10634	10781	10515	142851	1517949830	00	0.00	N	5	-139
440	20230502	10655	10683	10683	10480	136684	1445653960	00	0.00	N	5	-27
441	20230428	10683	10536	10683	10466	160167	1688723390	00	0.00	N	2	139
442	20230427	10543	10809	10809	10438	144644	1524699530	00	0.00	N	5	-146
443	20230426	10690	10424	10816	10347	170487	1814028630	00	0.00	N	2	174
444	20230425	10515	10417	10753	10417	171313	1802722850	00	0.00	N	2	97
445	20230424	10417	10564	10669	10368	172032	1797540840	00	0.00	N	5	-265
446	20230421	10683	10739	10746	10410	155567	1639598320	00	0.00	N	5	-48
447	20230420	10732	10969	10969	10732	167280	1805293430	00	0.00	N	5	-237
448	20230419	10969	11039	11039	10725	168315	1833357470	00	0.00	N	3	0
449	20230418	15700	15420	15940	15300	200652	3152323660	00	0.00	N	2	280
450	20230417	15420	15650	15800	15330	120624	1867787020	00	0.00	N	5	-230
451	20230414	15650	15530	15840	15510	136639	2147446590	00	0.00	N	2	120
452	20230413	15530	15110	15530	15090	140401	2156558350	00	0.00	N	2	340
453	20230412	15190	14860	15230	14810	156420	2352274800	00	0.00	N	2	380
454	20230411	14810	14690	14920	14620	143783	2126360250	00	0.00	N	2	70
455	20230410	14740	15120	15120	14700	157031	2316550430	00	0.00	N	5	-390
456	20230407	15130	15100	15190	15010	71905	1084111220	00	0.00	N	2	40
457	20230406	15090	15500	15500	15070	116042	1759049340	00	0.00	N	5	-410
458	20230405	15500	15580	15870	15500	147441	2307581420	00	0.00	N	5	-100
459	20230404	15600	15290	15600	15060	129831	1992339590	00	0.00	N	2	360
460	20230403	15240	15510	15530	15180	105934	1620555130	00	0.00	N	5	-270
461	20230331	15510	15900	15900	15450	140264	2181268000	00	0.00	N	5	-280
462	20230330	15790	15530	15810	15400	108052	1691487630	00	0.00	N	2	350
463	20230329	15440	15310	15530	15200	93347	1438723900	00	0.00	N	2	130
464	20230328	15310	15130	15430	15060	105949	1623248580	00	0.00	N	2	160
465	20230327	15150	15030	15210	14690	100447	1499663730	00	0.00	N	2	130
466	20230324	15020	15320	15320	15020	139336	2102644150	00	0.00	N	5	-300
467	20230323	15320	14910	15440	14850	171319	2612726530	00	0.00	N	2	240
468	20230322	15080	15140	15150	14970	83938	1260611650	00	0.00	N	2	10
469	20230321	15070	15020	15310	15020	86028	1300790100	00	0.00	N	2	40
470	20230320	15030	15060	15450	15000	91812	1394493220	00	0.00	N	5	-130
471	20230317	15160	14980	15350	14930	143603	2177455170	00	0.00	N	2	290
472	20230316	14870	15000	15320	14600	142896	2124892020	00	0.00	N	5	-470
473	20230315	15340	15710	15850	15340	161352	2503427190	00	0.00	N	5	-250
474	20230314	15590	16300	16300	15580	137542	2163138290	00	0.00	N	5	-710
475	20230313	16300	16270	16300	15660	173168	2770428300	00	0.00	N	5	-100
476	20230310	16400	16690	16690	16170	206952	3388595170	00	0.00	N	5	-550
477	20230309	16950	16250	16950	16250	149598	2490657640	00	0.00	N	2	540
478	20230308	16410	16880	16880	16370	171904	2835593010	00	0.00	N	5	-470
479	20230307	16880	16810	16980	16640	172973	2903090040	00	0.00	N	5	-110
480	20230306	16990	17100	17100	16800	91006	1543798260	00	0.00	N	5	-110
481	20230303	17100	17110	17300	16950	80562	1374268200	00	0.00	N	2	20
482	20230302	17080	17280	17500	17020	74731	1280327700	00	0.00	N	2	140
483	20230228	16940	17010	17370	16940	105503	1809935980	00	0.00	N	2	30
484	20230227	16910	17340	17350	16880	127590	2173768850	00	0.00	N	5	-430
485	20230224	17340	17710	17800	17240	104087	1813450730	00	0.00	N	5	-380
486	20230223	17720	17460	17840	17460	92703	1638833230	00	0.00	N	2	260
487	20230222	17460	17700	17800	17320	116187	2034579240	00	0.00	N	5	-390
488	20230221	17850	18000	18100	17750	122567	2187809170	00	0.00	N	5	-140
489	20230220	17990	18190	18190	17900	112851	2038108280	00	0.00	N	5	-100
490	20230217	18090	18300	18330	18030	102303	1856313800	00	0.00	N	5	-280
491	20230216	18370	18320	18560	18250	101542	1863932730	00	0.00	N	2	60
492	20230215	18310	18780	18890	18310	104226	1932344310	00	0.00	N	5	-470
493	20230214	18780	18590	19050	18570	135454	2557040810	00	0.00	N	2	380
494	20230213	18400	19090	19090	18290	156653	2904570350	00	0.00	N	5	-700
495	20230210	19100	19100	19240	18800	126265	2400721520	00	0.00	N	2	60
496	20230209	19040	19330	19490	19000	159298	3055936350	00	0.00	N	5	-290
497	20230208	19330	19430	19680	19290	128442	2489365910	00	0.00	N	5	-70
498	20230207	19400	19670	19740	19390	134304	2620631190	00	0.00	N	5	-260
499	20230206	19660	19220	19800	19100	224987	4398788130	00	0.00	N	2	360
500	20230203	19300	19310	19360	19010	131637	2531343670	00	0.00	N	5	-40
501	20230202	19340	19480	19500	19170	113644	2193916430	00	0.00	N	2	80
502	20230201	19260	19200	19430	19010	165546	3183324730	00	0.00	N	2	190
503	20230131	19070	19020	19160	18660	129262	2458301000	00	0.00	N	2	70
504	20230130	19000	18710	19240	18540	313613	5945960980	00	0.00	N	2	330
505	20230127	18670	18600	18690	18360	148081	2755077870	00	0.00	N	2	150
506	20230126	18520	18240	18580	18240	134350	2485533000	00	0.00	N	2	290
507	20230125	18230	18700	18950	18120	226854	4183136960	00	0.00	N	5	-370
508	20230120	18600	18750	18800	18350	117577	2178514700	00	0.00	N	5	-50
509	20230119	18650	18300	18850	18150	189818	3541151900	00	0.00	N	2	200
510	20230118	18450	18400	18650	18300	132879	2455443700	00	0.00	N	2	150
511	20230117	18300	18200	18400	18000	102614	1868385900	00	0.00	N	2	50
512	20230116	18250	18100	18550	18000	179774	3297390150	00	0.00	N	2	300
513	20230113	17950	18050	18150	17800	128084	2297069500	00	0.00	N	3	0
514	20230112	17950	18450	18450	17850	223941	4051223350	00	0.00	N	5	-550
515	20230111	18500	17900	18500	17850	176578	3206989550	00	0.00	N	2	650
516	20230110	17850	17900	18050	17600	109306	1951630600	00	0.00	N	2	100
517	20230109	17750	17400	18150	17350	199646	3553659850	00	0.00	N	2	550
518	20230106	17200	16950	17400	16900	96733	1662217000	00	0.00	N	3	0
519	20230105	17200	17100	17600	16900	101393	1752382300	00	0.00	N	2	100
520	20230104	17100	17150	17300	16850	77123	1316755300	00	0.00	N	3	0
521	20230103	17100	16750	17350	16750	113004	1927461500	00	0.00	N	2	50
522	20230102	17050	16900	17350	16400	170190	2873381300	00	0.00	N	2	100
523	20221229	16950	17400	17650	16900	152816	2617171450	00	0.00	N	5	-700
524	20221228	17650	17000	17700	17000	140880	2453865250	02	0.00	N	2	550
525	20221227	17100	16800	17350	16800	118542	2032159600	00	0.00	N	2	100
526	20221226	17000	17700	17850	16850	174694	2992414450	00	0.00	N	5	-600
527	20221223	17600	17450	17950	17400	150794	2667220300	00	0.00	N	5	-150
528	20221222	17750	17350	17850	17100	214190	3768233100	00	0.00	N	2	550
529	20221221	17200	17450	17500	16850	227697	3912336600	00	0.00	N	5	-150
530	20221220	17350	17850	18000	17100	377883	6601890100	00	0.00	N	5	-550
531	20221219	17900	18800	19200	17800	442358	8158461450	00	0.00	N	5	-850
532	20221216	18750	17850	18800	17800	395827	7316657000	00	0.00	N	2	400
533	20221215	18350	19250	19300	18200	493112	9151486950	00	0.00	N	5	-900
534	20221214	19250	19650	19750	18500	482687	9237276800	00	0.00	N	5	-350
535	20221213	19600	21000	21000	19100	1077953	21200654150	00	0.00	N	5	-1350
536	20221212	20950	20900	21650	20800	878082	18558815450	00	0.00	N	2	300
537	20221209	20650	20200	20950	19700	994903	20305627050	00	0.00	N	2	900
538	20221208	19750	19700	19750	18750	590113	11458876650	00	0.00	N	2	350
539	20221207	19400	18500	19500	18150	403815	7711332000	00	0.00	N	2	850
540	20221206	18550	18350	18800	18100	273426	5059637050	00	0.00	N	2	50
541	20221205	18500	17900	18750	17850	495015	9125155250	00	0.00	N	2	950
542	20221202	17550	17650	17800	17400	158735	2792429300	00	0.00	N	3	0
543	20221201	17550	18000	18000	17450	178540	3146326850	00	0.00	N	3	0
544	20221130	17550	17650	17750	17400	178149	3127059750	00	0.00	N	5	-250
545	20221129	17800	16900	17800	16700	273061	4777609600	00	0.00	N	2	750
546	20221128	17050	17300	17650	17050	251904	4348215750	00	0.00	N	5	-200
547	20221125	17250	17850	17950	17250	238311	4179050050	00	0.00	N	5	-650
548	20221124	17900	16500	18450	16350	936598	16463361150	00	0.00	N	2	1700
549	20221123	16200	16450	16600	16000	167271	2725083700	00	0.00	N	2	500
550	20221122	15700	15700	15950	15500	75381	1185792600	00	0.00	N	5	-300
551	20221121	16000	16400	16600	15000	162352	2604086950	00	0.00	N	5	-400
552	20221118	16400	16550	16900	16400	127644	2122235650	00	0.00	N	5	-150
553	20221117	16550	16500	16700	16250	180869	2983120200	00	0.00	N	2	50
554	20221116	16500	15800	16700	15800	338075	5493395000	00	0.00	N	2	700
555	20221115	15800	15900	16050	15650	163367	2590407300	00	0.00	N	5	-50
556	20221114	15850	15900	16100	15700	272377	4341754900	00	0.00	N	2	150
557	20221111	15700	16050	16100	15600	266422	4197582450	00	0.00	N	2	50
558	20221110	15650	15050	15650	14850	202959	3100282550	00	0.00	N	2	550
559	20221109	15100	15000	15250	14950	195100	2942634150	00	0.00	N	5	-50
560	20221108	15150	15100	15350	15000	194668	2949349900	00	0.00	N	2	250
561	20221107	14900	14500	14950	14500	185258	2731972400	00	0.00	N	2	450
562	20221104	14450	13850	14500	13850	156539	2223593250	00	0.00	N	2	550
563	20221103	13900	13700	14050	13700	84810	1175742600	00	0.00	N	5	-200
564	20221102	14100	13800	14300	13700	167028	2350086900	00	0.00	N	2	300
565	20221101	13800	13600	13900	13450	80888	1113193450	00	0.00	N	2	300
566	20221031	13500	13600	13600	13350	63003	848716000	00	0.00	N	2	50
567	20221028	13450	13500	13700	13350	96365	1307964650	00	0.00	N	5	-50
568	20221027	13500	13050	13550	12450	128676	1709384500	00	0.00	N	2	350
569	20221026	13150	13450	13500	13050	115300	1522538300	00	0.00	N	5	-100
570	20221025	13250	13200	13400	13100	123688	1635711350	00	0.00	N	5	-50
571	20221024	13300	13450	13650	13250	100300	1346110300	00	0.00	N	2	50
572	20221021	13250	13350	13550	13250	79956	1065382400	00	0.00	N	5	-200
573	20221020	13450	13650	13800	13250	108712	1463478150	00	0.00	N	5	-200
574	20221019	13650	14050	14400	13650	248790	3482568650	00	0.00	N	5	-250
575	20221018	13900	13950	14100	13700	147076	2045177100	00	0.00	N	2	150
576	20221017	13750	13400	13750	13200	118705	1611926000	00	0.00	N	3	0
577	20221014	13750	14050	14200	13700	314361	4380390100	00	0.00	N	5	-150
578	20221013	13900	13800	14700	13200	274456	3717419500	00	0.00	N	5	-100
579	20221012	14000	13900	14200	13850	109126	1533459450	00	0.00	N	2	50
580	20221011	13950	14800	14950	13950	214114	3036412100	00	0.00	N	5	-1150
581	20221007	15100	15000	15350	15000	73545	1112660600	00	0.00	N	5	-100
582	20221006	15200	15050	15400	15000	63451	968609950	00	0.00	N	2	150
583	20221005	15050	15500	15650	14700	158882	2397203950	00	0.00	N	5	-200
584	20221004	15250	15100	15350	15000	92942	1409939700	00	0.00	N	2	350
585	20220930	14900	14600	15150	14500	174856	2596079150	00	0.00	N	3	0
586	20220929	14900	15400	16000	14900	220450	3393588750	00	0.00	N	5	-250
587	20220928	15150	15600	15900	14800	319235	4850417800	00	0.00	N	5	-650
588	20220927	15800	15750	16150	15500	236086	3714391150	00	0.00	N	5	-100
589	20220926	15900	16850	16950	15750	273554	4434466700	00	0.00	N	5	-1000
590	20220923	16900	17250	17350	16450	301520	5057156600	00	0.00	N	5	-550
591	20220922	17450	18200	18200	17300	316942	5570409400	00	0.00	N	5	-1050
592	20220921	18500	18500	19100	18300	102155	1905398150	00	0.00	N	5	-50
593	20220920	18550	18450	18750	18300	99824	1848644400	00	0.00	N	2	250
594	20220919	18300	18700	18900	18200	154836	2853028150	00	0.00	N	5	-500
595	20220916	18800	19150	19250	18650	169447	3202182800	00	0.00	N	5	-450
596	20220915	19250	19450	19550	19200	94522	1828714750	00	0.00	N	5	-150
597	20220914	19400	19250	19600	19150	152396	2950302250	00	0.00	N	5	-600
598	20220913	20000	20000	20200	19800	151831	3039378500	00	0.00	N	2	550
599	20220908	19450	19900	20000	19450	117408	2308128300	00	0.00	N	5	-350
600	20220907	19800	19500	19800	19000	182741	3525554250	00	0.00	N	2	100
601	20220906	19700	19450	19850	19450	93933	1843910600	00	0.00	N	2	350
602	20220905	19350	19850	20250	19300	212294	4173273550	00	0.00	N	5	-700
603	20220902	20050	20100	20400	19900	116857	2350687750	00	0.00	N	3	0
604	20220901	20050	20300	20500	20000	152683	3082770850	00	0.00	N	5	-500
605	20220831	20550	20550	20750	20300	119471	2446204300	00	0.00	N	5	-150
606	20220830	20700	20350	20750	20350	85662	1762534600	00	0.00	N	2	350
607	20220829	20350	20300	20500	20150	122403	2485648150	00	0.00	N	5	-600
608	20220826	20950	20900	21150	20700	111968	2343655200	00	0.00	N	2	100
609	20220825	20850	20600	21000	20400	126167	2622525200	00	0.00	N	2	500
610	20220824	20350	20550	20700	20000	259719	5251013500	00	0.00	N	5	-200
611	20220823	20550	20500	20850	20450	108237	2231192250	00	0.00	N	5	-250
612	20220822	20800	20900	21000	20600	98703	2049914000	00	0.00	N	5	-300
613	20220819	21100	21450	21500	21050	118759	2518928300	00	0.00	N	5	-350
614	20220818	21450	21400	21450	21050	91051	1934966600	00	0.00	N	2	50
615	20220817	21400	21350	21600	21300	90292	1934374450	00	0.00	N	5	-150
616	20220816	21550	21900	21900	21500	150817	3271263050	00	0.00	N	5	-100
617	20220812	21650	21700	21750	21450	120272	2598147750	00	0.00	N	5	-50
618	20220811	21700	21350	21700	21300	198325	4266705100	00	0.00	N	2	600
619	20220810	21100	21350	21400	21000	132757	2806919900	00	0.00	N	5	-350
620	20220809	21450	21300	21600	21200	183860	3932892800	00	0.00	N	5	-150
621	20220808	21600	21800	22000	21300	233298	5020201500	00	0.00	N	5	-300
622	20220805	21900	21900	22050	21500	281367	6127431000	00	0.00	N	2	200
623	20220804	21700	21200	21750	21150	340534	7303580500	00	0.00	N	2	600
624	20220803	21100	20700	21100	20550	173423	3630089200	00	0.00	N	2	550
625	20220802	20550	20750	20800	20500	108135	2224793000	00	0.00	N	5	-100
626	20220801	20650	20850	20950	20650	132155	2746633650	00	0.00	N	5	-150
627	20220729	20800	20650	20950	20600	180319	3739257500	00	0.00	N	2	300
628	20220728	20500	20650	20850	20350	198561	4080352250	00	0.00	N	2	50
629	20220727	20450	20700	20700	20150	253096	5141410900	00	0.00	N	5	-250
630	20220726	20700	21000	21300	20500	260011	5394626650	00	0.00	N	5	-550
631	20220725	21250	21200	21600	21150	104364	2223717900	00	0.00	N	2	50
632	20220722	21200	21600	21700	21150	123124	2629325800	00	0.00	N	5	-300
633	20220721	21500	20950	21600	20900	284905	6078988000	00	0.00	N	2	700
634	20220720	20800	21200	21300	20700	215055	4490486950	00	0.00	N	2	50
635	20220719	20750	21050	21150	20750	179165	3743299300	00	0.00	N	5	-350
636	20220718	21100	20800	21200	20800	147354	3089010350	00	0.00	N	2	350
637	20220715	20750	21500	21500	20400	190260	3943039850	00	0.00	N	5	-450
638	20220714	21200	21100	21600	20900	153800	3277043600	00	0.00	N	5	-200
639	20220713	21400	20550	21400	20500	205499	4328769650	00	0.00	N	2	800
640	20220712	20600	20950	21050	20150	308986	6334855000	00	0.00	N	5	-750
641	20220711	21350	21950	22000	21150	259787	5556599850	00	0.00	N	5	-600
642	20220708	21950	22100	22250	21600	197111	4323849750	00	0.00	N	5	-150
643	20220707	22100	21950	22150	21700	135711	2979531350	00	0.00	N	2	300
644	20220706	21800	22100	22500	21500	198090	4354168400	00	0.00	N	5	-400
645	20220705	22200	21450	22200	21450	236795	5180756100	00	0.00	N	2	750
646	20220704	21450	22550	22700	20950	446377	9562599350	00	0.00	N	5	-1250
647	20220701	22700	23200	23500	22350	167401	3825531750	00	0.00	N	5	-550
648	20220630	23250	23100	23650	22750	208202	4862001850	00	0.00	N	2	300
649	20220629	22950	22350	23100	22350	126925	2884376850	00	0.00	N	2	150
650	20220628	22800	22900	23000	22500	174164	3962674950	00	0.00	N	5	-250
651	20220627	23050	22150	23400	22150	336526	7678586550	00	0.00	N	2	1300
652	20220624	21750	20600	21900	20600	332167	7108257400	00	0.00	N	2	1200
653	20220623	20550	22200	22600	20450	599163	12655591950	00	0.00	N	5	-1550
654	20220622	22100	24350	24600	22000	478089	10866651650	00	0.00	N	5	-2100
655	20220621	24200	23600	24300	23350	182522	4350868400	00	0.00	N	2	600
656	20220620	23600	24800	25000	23250	289274	6896558300	00	0.00	N	5	-950
657	20220617	24550	24350	24800	24200	323654	7928405450	00	0.00	N	5	-650
658	20220616	25200	26200	26350	25100	256499	6619485300	00	0.00	N	5	-450
659	20220615	25650	26600	26900	25350	397720	10314965350	00	0.00	N	5	-900
660	20220614	26550	26650	26800	26100	465755	12294589350	00	0.00	N	5	-550
661	20220613	27100	27650	28250	27050	664392	18359521500	00	0.00	N	5	-850
662	20220610	27950	27300	28300	27250	626466	17489433250	00	0.00	N	2	150
663	20220609	27800	26850	27800	26700	1169707	32165923300	00	0.00	N	2	800
664	20220608	27000	26600	27000	26400	345503	9242104400	00	0.00	N	2	400
665	20220607	26600	26900	26900	26400	402735	10711312500	00	0.00	N	5	-100
666	20220603	26700	27200	27300	26250	602501	16055504300	00	0.00	N	5	-300
667	20220602	27000	26650	27100	26250	875239	23394347450	00	0.00	N	5	-650
668	20220531	27650	28100	28850	27350	1751975	49350456400	00	0.00	N	5	-350
669	20220530	28000	26600	28900	26500	2050132	57277026550	00	0.00	N	2	2100
670	20220527	25900	25700	26000	25600	197080	5082134550	00	0.00	N	2	400
671	20220526	25500	26050	26300	25350	296698	7633280500	00	0.00	N	5	-500
672	20220525	26000	26750	26800	25950	431966	11287345100	00	0.00	N	5	-750
673	20220524	26750	27450	27650	26700	257194	6992176200	00	0.00	N	5	-700
674	20220523	27450	27100	27600	26900	437596	11959781000	00	0.00	N	2	650
675	20220520	26800	26400	26800	26150	177411	4698785050	00	0.00	N	2	550
676	20220519	26250	25650	26350	25550	155532	4052577650	00	0.00	N	3	0
677	20220518	26250	27100	27100	26100	180616	4784284150	00	0.00	N	5	-600
678	20220517	26850	26750	26950	26650	138196	3702426250	00	0.00	N	2	50
679	20220516	26800	26450	27100	26350	267535	7153481950	00	0.00	N	2	800