KissMeData/336370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	10280	10440	10440	10010	267302	2741778140	00	0.00	N	5	-60
3	20250219	10340	10040	10410	10040	347289	3577497700	00	0.00	N	2	330
4	20250218	10010	10030	10200	9800	271253	2721091930	00	0.00	N	5	-10
5	20250217	10020	9590	10100	9500	337861	3347644330	00	0.00	N	2	420
6	20250214	9600	9750	9810	9510	191787	1851420860	00	0.00	N	2	30
7	20250213	9570	9380	9600	9310	171608	1624408880	00	0.00	N	2	210
8	20250212	9360	9550	9770	9250	203602	1924142090	00	0.00	N	5	-170
9	20250211	9530	9650	9660	9400	168271	1601605260	00	0.00	N	5	-100
10	20250210	9630	9140	9650	8880	324220	3044045690	00	0.00	N	2	400
11	20250207	9230	9300	9370	8660	241665	2213010810	00	0.00	N	5	-150
12	20250206	9380	9190	9410	9100	253256	2338457890	00	0.00	N	2	220
13	20250205	9160	8860	9220	8860	207404	1896628590	00	0.00	N	2	340
14	20250204	8820	9010	9210	8820	311348	2814048680	00	0.00	N	5	-110
15	20250203	8930	9820	9900	8920	445477	4109827990	00	0.00	N	5	-1120
16	20250131	10050	9810	10120	9550	314532	3122180310	00	0.00	N	2	170
17	20250124	9880	10170	10280	9880	380702	3813867060	00	0.00	N	5	-420
18	20250123	10300	10340	10810	10140	957667	10011643280	00	0.00	N	5	-250
19	20250122	10550	10450	10630	10130	650534	6780556770	00	0.00	N	2	10
20	20250121	10540	10960	11120	10240	1291396	13657626830	00	0.00	N	5	-510
21	20250120	11050	9300	11800	9300	7815973	87026621190	00	0.00	N	2	1880
22	20250117	9170	9250	9340	9100	65350	601103000	00	0.00	N	5	-80
23	20250116	9250	9270	9370	9120	78369	725308430	00	0.00	N	2	210
24	20250115	9040	9230	9380	9030	86368	790038970	00	0.00	N	5	-240
25	20250114	9280	8890	9300	8840	77231	706395960	00	0.00	N	2	320
26	20250113	8960	8940	9150	8910	55745	503373940	00	0.00	N	5	-90
27	20250110	9050	9200	9220	9050	98351	895732400	00	0.00	N	5	-50
28	20250109	9100	9550	9550	9100	165826	1536139180	00	0.00	N	5	-420
29	20250108	9520	9240	9560	9200	170146	1606484730	00	0.00	N	2	170
30	20250107	9350	9350	9520	9210	146939	1370409580	00	0.00	N	2	100
31	20250106	9250	8820	9250	8640	220190	1990463890	00	0.00	N	2	530
32	20250103	8720	8110	8780	8110	167800	1438310430	00	0.00	N	2	540
33	20250102	8180	8060	8240	8040	89125	723451090	00	0.00	N	5	-20
34	20241230	8200	7900	8260	7900	73353	595493340	00	0.00	N	2	150
35	20241227	8050	8190	8270	8010	95230	774013650	02	0.00	N	5	-250
36	20241226	8300	8690	8690	8240	107664	899845280	00	0.00	N	5	-340
37	20241224	8640	8730	8930	8530	68927	602378580	00	0.00	N	5	-180
38	20241223	8820	8680	8850	8570	56779	497244420	00	0.00	N	2	140
39	20241220	8680	8870	8980	8610	96011	837753520	00	0.00	N	5	-250
40	20241219	8930	8910	9000	8800	61543	548496790	00	0.00	N	5	-150
41	20241218	9080	9230	9240	9010	82367	749558330	00	0.00	N	5	-150
42	20241217	9230	9230	9230	8950	100324	912001650	00	0.00	N	2	50
43	20241216	9180	8950	9220	8940	149840	1365347220	00	0.00	N	2	270
44	20241213	8910	8690	8910	8670	93740	828601620	00	0.00	N	2	140
45	20241212	8770	8650	8830	8430	104857	903749540	00	0.00	N	2	130
46	20241211	8640	8050	8650	8010	176558	1498774600	00	0.00	N	2	610
47	20241210	8030	7600	8280	7600	215890	1717679700	00	0.00	N	2	370
48	20241209	7660	8240	8240	7650	287604	2247912960	00	0.00	N	5	-580
49	20241206	8240	8260	8450	8100	136357	1124786620	00	0.00	N	5	-60
50	20241205	8300	8590	8690	8300	130766	1106504760	00	0.00	N	5	-340
51	20241204	8640	8700	8990	8600	152112	1327397600	00	0.00	N	5	-350
52	20241203	8990	8550	9020	8520	98426	874791350	00	0.00	N	2	360
53	20241202	8630	8790	8960	8630	126094	1099064350	00	0.00	N	5	-150
54	20241129	8780	9090	9200	8780	175989	1558864940	00	0.00	N	5	-370
55	20241128	9150	9010	9220	9010	87511	798712800	00	0.00	N	2	40
56	20241127	9110	9640	9640	9050	152448	1405624590	00	0.00	N	5	-440
57	20241126	9550	9600	9610	9450	87425	831816500	00	0.00	N	2	10
58	20241125	9540	9260	9610	9260	127196	1205373870	00	0.00	N	2	300
59	20241122	9240	9170	9490	9160	103458	963017910	00	0.00	N	2	50
60	20241121	9190	9200	9310	9150	83816	774205110	00	0.00	N	5	-60
61	20241120	9250	9230	9420	9200	97453	905948510	00	0.00	N	5	-70
62	20241119	9320	9240	9350	9090	108932	1003635870	00	0.00	N	2	90
63	20241118	9230	8970	9340	8920	219294	2016527310	00	0.00	N	2	50
64	20241115	9180	8820	9340	8760	408405	3689901320	00	0.00	N	5	-310
65	20241114	9490	9700	9940	9490	205527	1983450840	00	0.00	N	5	-210
66	20241113	9700	10000	10240	9700	281798	2784859440	00	0.00	N	5	-510
67	20241112	10210	10450	10600	10200	199563	2056771390	00	0.00	N	5	-310
68	20241111	10520	11160	11200	10520	254248	2732799650	00	0.00	N	5	-560
69	20241108	11080	11300	11570	11020	192386	2174570840	00	0.00	N	5	-220
70	20241107	11300	11850	11940	11100	327964	3706927660	00	0.00	N	5	-560
71	20241106	11860	12370	12500	11860	198805	2400745600	00	0.00	N	5	-480
72	20241105	12340	12300	12440	12220	74017	913196690	00	0.00	N	5	-10
73	20241104	12350	12160	12400	12110	110533	1358374090	00	0.00	N	2	190
74	20241101	12160	12380	12380	12110	96032	1174030350	00	0.00	N	5	-400
75	20241031	12560	11750	13210	11690	733385	9217983790	00	0.00	N	2	660
76	20241030	11900	12200	12300	11900	96278	1161808820	00	0.00	N	5	-300
77	20241029	12200	12100	12200	11980	77116	933980400	00	0.00	N	2	100
78	20241028	12100	11800	12150	11800	83232	1001841870	00	0.00	N	2	300
79	20241025	11800	12030	12250	11800	126629	1520086300	00	0.00	N	5	-50
80	20241024	11850	12120	12200	11820	152951	1819300340	00	0.00	N	5	-360
81	20241023	12210	11950	12440	11950	153750	1879428840	00	0.00	N	2	210
82	20241022	12000	12530	12620	11980	174295	2115281910	00	0.00	N	5	-500
83	20241021	12500	12560	12650	12410	73895	926036640	00	0.00	N	5	-60
84	20241018	12560	12950	13070	12560	135475	1727304400	00	0.00	N	5	-510
85	20241017	13070	12880	13070	12870	99005	1282471140	00	0.00	N	2	170
86	20241016	12900	13050	13100	12800	106402	1375446130	00	0.00	N	5	-110
87	20241015	13010	13120	13300	12790	209409	2718680530	00	0.00	N	2	10
88	20241014	13000	12680	13800	12560	584667	7756525250	00	0.00	N	2	180
89	20241011	12820	13390	13390	12800	233487	3044574560	00	0.00	N	5	-570
90	20241010	13390	13150	13390	12850	261890	3441705520	00	0.00	N	2	300
91	20241008	13090	12810	13360	12810	287907	3772031820	00	0.00	N	2	150
92	20241007	12940	12210	14260	12180	2000932	27110859900	00	0.00	N	2	730
93	20241004	12210	12170	12540	12150	112479	1380251120	00	0.00	N	5	-90
94	20241002	12300	12440	12650	12020	87950	1083631180	00	0.00	N	5	-200
95	20240930	12500	13050	13250	12500	139968	1784189170	00	0.00	N	5	-550
96	20240927	13050	13190	13200	12970	142850	1866528070	00	0.00	N	5	-120
97	20240926	13170	12730	13170	12730	171229	2221598800	00	0.00	N	2	500
98	20240925	12670	12900	12980	12670	146707	1880403850	00	0.00	N	5	-110
99	20240924	12780	12240	12900	12240	323147	4105165150	00	0.00	N	2	580
100	20240923	12200	12030	12390	11990	129329	1583208880	00	0.00	N	2	130
101	20240920	12070	12250	12380	11970	135022	1633682400	00	0.00	N	5	-70
102	20240919	12140	12150	12220	11900	151996	1831887360	00	0.00	N	2	50
103	20240913	12090	12040	12090	11790	103781	1237380980	00	0.00	N	2	100
104	20240912	11990	11750	12030	11750	135699	1615070910	00	0.00	N	2	400
105	20240911	11590	11310	11650	11310	139473	1604983180	00	0.00	N	2	390
106	20240910	11200	11480	11730	11200	170672	1938807660	00	0.00	N	5	-270
107	20240909	11470	11220	11590	11220	145412	1659549920	00	0.00	N	5	-140
108	20240906	11610	12060	12170	11600	286326	3364498600	00	0.00	N	5	-490
109	20240905	12100	12310	12740	12010	235768	2898463480	00	0.00	N	5	-250
110	20240904	12350	12460	12710	12350	319787	4001144480	00	0.00	N	5	-880
111	20240903	13230	13250	13440	13170	171366	2271849620	00	0.00	N	5	-70
112	20240902	13300	13020	13650	12910	373992	4982770920	00	0.00	N	2	270
113	20240830	13030	12840	13030	12660	204782	2629634860	00	0.00	N	2	210
114	20240829	12820	12600	12870	12580	165221	2106135730	00	0.00	N	3	0
115	20240828	12820	13070	13130	12800	166002	2136876850	00	0.00	N	5	-250
116	20240827	13070	13090	13230	12840	107302	1398263230	00	0.00	N	5	-60
117	20240826	13130	13030	13190	12860	154349	2007306660	00	0.00	N	2	130
118	20240823	13000	12990	13050	12620	217993	2801577130	00	0.00	N	5	-50
119	20240822	13050	13200	13310	12950	204262	2675078780	00	0.00	N	5	-30
120	20240821	13080	13100	13260	12950	206141	2689961540	00	0.00	N	5	-250
121	20240820	13330	13100	13420	12990	266150	3516166940	00	0.00	N	2	280
122	20240819	13050	14000	14000	12910	348979	4645080420	00	0.00	N	5	-780
123	20240816	13830	14010	14150	13750	239126	3331328380	00	0.00	N	2	30
124	20240814	13800	13890	14000	13620	159645	2196230080	00	0.00	N	2	310
125	20240813	13490	13740	13850	13380	141301	1907193790	00	0.00	N	5	-250
126	20240812	13740	13530	13900	13460	158860	2184254830	00	0.00	N	2	220
127	20240809	13520	13300	13730	13300	196728	2663482730	00	0.00	N	2	520
128	20240808	13000	13360	13530	12900	307432	4023408800	00	0.00	N	5	-550
129	20240807	13550	13400	13950	13400	244624	3351312910	00	0.00	N	5	-190
130	20240806	13740	12590	14140	12590	601542	8181599290	00	0.00	N	2	1150
131	20240805	12590	14510	14530	11920	813142	10882087460	00	0.00	N	5	-2290
132	20240802	14880	15100	15270	14740	441672	6590477800	00	0.00	N	5	-760
133	20240801	15640	15500	15800	15250	256357	3991667650	00	0.00	N	2	440
134	20240731	15200	15480	15500	14760	536652	8057666270	00	0.00	N	5	-360
135	20240730	15560	16080	16210	15560	225566	3571012600	00	0.00	N	5	-520
136	20240729	16080	15360	16140	15310	416682	6590830810	00	0.00	N	2	710
137	20240726	15370	16150	16340	15360	710956	11093460230	00	0.00	N	5	-840
138	20240725	16210	16320	16640	16160	501732	8188698330	00	0.00	N	5	-660
139	20240724	16870	16210	18000	16210	1256474	21646066070	00	0.00	N	2	480
140	20240723	16390	16450	16700	16090	384305	6300116940	00	0.00	N	2	90
141	20240722	16300	17460	17460	16300	702701	11681346260	00	0.00	N	5	-1170
142	20240719	17470	17290	17700	17100	403379	7010297810	00	0.00	N	2	180
143	20240718	17290	16970	17300	16790	624058	10662279490	00	0.00	N	5	-350
144	20240717	17640	18190	18270	17640	644136	11513890670	00	0.00	N	5	-550
145	20240716	18190	18390	18590	17850	801619	14483945610	00	0.00	N	5	-200
146	20240715	18390	18700	19450	18360	1041423	19656118180	00	0.00	N	5	-220
147	20240712	18610	19000	19590	18560	941679	17916343910	00	0.00	N	5	-570
148	20240711	19180	19130	19740	18870	1116592	21561832890	00	0.00	N	2	40
149	20240710	19140	20550	20900	19060	2007999	39329555600	00	0.00	N	5	-1260
150	20240709	20400	20850	21150	20200	1013724	20846807750	00	0.00	N	5	-450
151	20240708	20850	20450	21250	20350	1169488	24328279050	00	0.00	N	2	400
152	20240705	20450	20250	21300	20100	2369792	49091118800	00	0.00	N	2	100
153	20240704	20350	20850	21350	20050	2738213	56670470550	00	0.00	N	5	-650
154	20240703	21000	20750	21500	19950	7067110	147867020130	00	0.00	N	2	600
155	20240702	20400	22650	22800	20300	6318491	134844856450	00	0.00	N	5	-2650
156	20240701	23050	18480	23500	17650	24991602	540840316150	00	0.00	N	2	4810
157	20240628	18240	18020	18350	17820	553481	10031143730	00	0.00	N	2	320
158	20240627	17920	17920	18590	17560	941854	17084867540	00	0.00	N	2	10
159	20240626	17910	16690	18310	16690	2357990	41876962790	00	0.00	N	2	1460
160	20240625	16450	16110	16870	16110	280862	4660876320	00	0.00	N	2	410
161	20240624	16040	16140	16400	16000	157763	2542594620	00	0.00	N	5	-70
162	20240621	16110	16070	16500	15950	247071	4008274570	00	0.00	N	3	0
163	20240620	16110	16470	16790	16060	257826	4229119850	00	0.00	N	5	-230
164	20240619	16340	15950	16460	15910	249715	4041118340	00	0.00	N	2	400
165	20240618	15940	16410	16600	15940	424692	6853834920	00	0.00	N	5	-470
166	20240617	16410	17040	17140	16410	340890	5677010580	00	0.00	N	5	-630
167	20240614	17040	17700	17700	17040	365798	6293828390	00	0.00	N	5	-710
168	20240613	17750	17580	18000	17260	484722	8519359770	00	0.00	N	2	340
169	20240612	17410	18410	18540	17400	596817	10644474010	00	0.00	N	5	-780
170	20240611	18190	18010	18550	17800	635352	11607983370	00	0.00	N	2	140
171	20240610	18050	18510	18630	18000	772111	14075307560	00	0.00	N	5	-220
172	20240607	18270	17400	18830	16990	1555808	28191211400	00	0.00	N	2	1070
173	20240605	17200	17300	17700	17180	270053	4699386590	00	0.00	N	5	-180
174	20240604	17380	17900	18090	17300	344741	6074115320	00	0.00	N	5	-230
175	20240603	17610	18000	18300	17610	494453	8884973580	00	0.00	N	5	-250
176	20240531	17860	17530	17900	17130	419362	7403657820	00	0.00	N	2	250
177	20240530	17610	17250	17970	17000	760577	13455533650	00	0.00	N	2	400
178	20240529	17210	16960	17770	16570	940042	16257223810	00	0.00	N	2	420
179	20240528	16790	16190	16930	16150	496186	8295130390	00	0.00	N	2	610
180	20240527	16180	16150	16230	15500	395208	6276137860	00	0.00	N	2	30
181	20240524	16150	16630	16630	16130	233796	3801932880	00	0.00	N	5	-570
182	20240523	16720	16380	16850	16100	306515	5084143000	00	0.00	N	2	280
183	20240522	16440	16000	16940	15850	479041	7874320260	00	0.00	N	2	440
184	20240521	16000	16060	16160	15860	200161	3197429820	00	0.00	N	5	-60
185	20240520	16060	16370	16510	16010	293901	4736482490	00	0.00	N	5	-290
186	20240517	16350	16930	16990	16310	322227	5311215540	00	0.00	N	5	-500
187	20240516	16850	16980	17290	16850	290536	4942184760	00	0.00	N	2	160
188	20240514	16690	16770	17030	16650	275489	4624130910	00	0.00	N	5	-80
189	20240513	16770	17150	17260	16740	319888	5404018360	00	0.00	N	5	-380
190	20240510	17150	18190	18190	17070	618397	10808950930	00	0.00	N	5	-890
191	20240509	18040	17720	18250	17210	539563	9716816380	00	0.00	N	2	160
192	20240508	17880	17000	18690	17000	2336312	42354192230	00	0.00	N	2	790
193	20240507	17090	17290	17290	16200	529378	9025787060	00	0.00	N	5	-40
194	20240503	17130	17040	17240	16590	555047	9387084500	00	0.00	N	2	190
195	20240502	16940	17730	18150	16910	814708	13951992730	00	0.00	N	5	-850
196	20240430	17790	18760	18900	17790	896837	16256637690	00	0.00	N	5	-780
197	20240429	18570	18150	18690	17790	824319	15085049010	00	0.00	N	2	470
198	20240426	18100	18400	18750	18100	879153	16200007900	00	0.00	N	5	-170
199	20240425	18270	19220	19220	18070	1535982	28515539620	00	0.00	N	5	-1170
200	20240424	19440	18210	20150	18070	6988296	136327358730	00	0.00	N	2	1740
201	20240423	17700	18250	18790	17640	872676	15769455910	00	0.00	N	5	-550
202	20240422	18250	18410	19050	18010	1280711	23736803210	00	0.00	N	5	-350
203	20240419	18600	19040	19840	18120	1972211	37254547650	00	0.00	N	5	-670
204	20240418	19270	18440	20550	18010	6281864	123491727850	00	0.00	N	2	720
205	20240417	18550	17860	18650	17820	924094	16949393860	00	0.00	N	2	1150
206	20240416	17400	17840	18250	17360	801101	14247280880	00	0.00	N	5	-400
207	20240415	17800	19000	19000	17800	1228288	22527301450	00	0.00	N	5	-2110
208	20240412	19910	21150	21700	19840	7818393	160500176320	00	0.00	N	2	10
209	20240411	19900	20750	21650	18660	18236428	362714914210	00	0.00	N	3	0
210	20240409	19900	15500	19900	15120	8157100	149716964550	00	0.00	N	1	4590
211	20240408	15310	15850	15980	15050	777494	11944805940	00	0.00	N	5	-800
212	20240405	16110	16930	16930	16110	604511	9883525630	00	0.00	N	5	-820
213	20240404	16930	16700	17390	16510	1519388	25874783610	00	0.00	N	2	670
214	20240403	16260	16700	16960	15760	1375106	22089575840	00	0.00	N	5	-950
215	20240402	17210	17000	17730	16870	2429028	42024910370	00	0.00	N	2	150
216	20240401	17060	16790	17290	16410	1684328	28569661470	00	0.00	N	2	170
217	20240329	16890	17190	17380	16500	2202939	37196232210	00	0.00	N	5	-640
218	20240328	17530	18090	19590	17220	15695117	289339019260	00	0.00	N	2	560
219	20240327	16970	15250	16970	15040	15576701	255510450100	00	0.00	N	1	3910
220	20240326	13060	13370	13490	13000	402995	5476365240	00	0.00	N	5	-350
221	20240325	13410	13620	14100	13370	296227	4011949210	00	0.00	N	5	-210
222	20240322	13620	13330	14300	13190	789359	10968423050	00	0.00	N	2	330
223	20240321	13290	13060	13700	12930	373572	5014724250	00	0.00	N	2	340
224	20240320	12950	13600	13600	12900	359114	4709960010	00	0.00	N	5	-690
225	20240319	13640	13670	13890	13430	314062	4274977540	00	0.00	N	2	80
226	20240318	13560	13600	13700	13300	330933	4484771980	00	0.00	N	2	160
227	20240315	13400	13210	13930	12850	715715	9632334190	00	0.00	N	2	180
228	20240314	13220	13170	13400	13060	277875	3672970200	00	0.00	N	2	40
229	20240313	13180	13160	13220	12880	187195	2446955440	00	0.00	N	2	20
230	20240312	13160	12740	13280	12740	378580	4953108380	00	0.00	N	2	420
231	20240311	12740	12550	12810	12340	150532	1887932190	00	0.00	N	2	70
232	20240308	12670	12610	12970	12530	209173	2657574930	00	0.00	N	2	170
233	20240307	12500	12400	12640	12230	188602	2343285270	00	0.00	N	2	100
234	20240306	12400	12870	13100	12350	256068	3254339400	00	0.00	N	5	-390
235	20240305	12790	13000	13210	12750	330628	4293061690	00	0.00	N	5	-200
236	20240304	12990	12200	13380	12130	639616	8254657760	00	0.00	N	2	890
237	20240229	12100	11950	12280	11890	158436	1917937830	00	0.00	N	2	150
238	20240228	11950	12020	12240	11940	134517	1621826380	00	0.00	N	5	-150
239	20240227	12100	12240	12400	12080	98684	1201985190	00	0.00	N	5	-200
240	20240226	12300	12630	12640	12200	146143	1811654940	00	0.00	N	5	-340
241	20240223	12640	12820	12920	12630	138614	1764114100	00	0.00	N	5	-190
242	20240222	12830	13000	13150	12730	209598	2704063940	00	0.00	N	5	-270
243	20240221	13100	12890	13250	12560	479916	6231232410	00	0.00	N	2	210
244	20240220	12890	11970	12930	11800	586562	7337007290	00	0.00	N	2	880
245	20240219	12010	12060	12110	11760	190282	2271667430	00	0.00	N	5	-70
246	20240216	12080	11580	12220	11490	685219	8183422040	00	0.00	N	2	700
247	20240215	11380	11380	11540	11350	101528	1158423500	00	0.00	N	2	50
248	20240214	11330	11170	11420	11160	84229	950251340	00	0.00	N	5	-20
249	20240213	11350	11590	11590	11250	147276	1670566290	00	0.00	N	5	-120
250	20240208	11470	11550	11600	11440	111069	1277273110	00	0.00	N	2	10
251	20240207	11460	11350	11620	11350	139555	1608363890	00	0.00	N	2	40
252	20240206	11420	11200	11480	11070	106420	1200723430	00	0.00	N	2	160
253	20240205	11260	11360	11360	11110	99901	1120055110	00	0.00	N	3	0
254	20240202	11260	11210	11370	11140	181318	2043385330	00	0.00	N	2	100
255	20240201	11160	11150	11300	11010	230907	2567362170	00	0.00	N	5	-80
256	20240131	11240	11660	11710	11170	231809	2638428000	00	0.00	N	5	-390
257	20240130	11630	12310	12410	11620	730576	8725422410	00	0.00	N	5	-1130
258	20240129	12760	13110	13120	12640	170915	2189990910	00	0.00	N	5	-350
259	20240126	13110	12830	13460	12520	147473	1928747690	00	0.00	N	5	-340
260	20240125	13450	13510	13520	13280	89718	1198960160	00	0.00	N	5	-180
261	20240124	13630	13700	13870	13430	80687	1100712920	00	0.00	N	5	-180
262	20240123	13810	14100	14310	13810	103395	1445409280	00	0.00	N	5	-390
263	20240122	14200	14860	14880	14200	114167	1641054150	00	0.00	N	5	-590
264	20240119	14790	14710	15500	14710	161538	2428327470	00	0.00	N	2	100
265	20240118	14690	14520	15030	14360	111016	1641669620	00	0.00	N	2	40
266	20240117	14650	14970	14970	14390	119472	1737986900	00	0.00	N	5	-320
267	20240116	14970	14160	15950	14000	717832	10937799420	00	0.00	N	2	740
268	20240115	14230	14680	14700	13660	146811	2093889980	00	0.00	N	5	-480
269	20240112	14710	13660	16730	13600	1241231	19221914900	00	0.00	N	2	1050
270	20240111	13660	13800	14190	13630	175628	2440988700	00	0.00	N	5	-250
271	20240110	13910	14600	14600	13880	172689	2420882420	00	0.00	N	5	-690
272	20240109	14600	15100	15100	14140	264141	3827548130	00	0.00	N	5	-780
273	20240108	15380	14490	17410	14020	1808517	29454110860	01	-50.00	N	2	1880
274	20240105	13500	13625	13675	13325	404506	5472896450	00	0.00	N	5	-125
275	20240104	13625	13225	13875	13225	410144	5570599300	00	0.00	N	2	275
276	20240103	13350	13350	13475	13175	225724	3012188600	00	0.00	N	3	0
277	20240102	13350	13300	13475	13175	223396	2974570150	00	0.00	N	2	100
278	20231228	13250	13075	13325	12875	212476	2796141100	00	0.00	N	2	200
279	20231227	13050	12700	13200	12650	325964	4234881300	02	0.00	N	2	450
280	20231226	12600	13150	13225	12400	473790	5992948500	00	0.00	N	5	-550
281	20231222	13150	13600	13975	12775	2383996	31940508000	00	0.00	N	2	1650
282	20231221	11500	11625	11650	11400	90058	1039210500	00	0.00	N	5	-225
283	20231220	11725	11225	11725	11200	223886	2580813950	00	0.00	N	2	450
284	20231219	11275	11400	11500	11075	342084	3846577800	00	0.00	N	5	-225
285	20231218	11500	11800	11900	11425	317278	3657176300	00	0.00	N	5	-275
286	20231215	11775	12175	12200	11675	290478	3449193650	00	0.00	N	5	-125
287	20231214	11900	11800	12000	11725	105250	1249816900	00	0.00	N	2	300
288	20231213	11600	12000	12075	11600	138826	1633308900	00	0.00	N	5	-375
289	20231212	11975	12200	12300	11975	109842	1323900100	00	0.00	N	5	-200
290	20231211	12175	11975	12525	11850	489066	6023962450	00	0.00	N	2	275
291	20231208	11900	11675	12125	11575	184868	2190194000	00	0.00	N	2	225
292	20231207	11675	11850	11850	11575	122442	1427565350	00	0.00	N	5	-150
293	20231206	11825	11825	11900	11750	54910	648633200	00	0.00	N	3	0
294	20231205	11825	11725	11975	11675	67396	798188000	00	0.00	N	5	-50
295	20231204	11875	12000	12125	11700	153190	1824576350	00	0.00	N	5	-150
296	20231201	12025	12250	12250	11875	88538	1060413800	00	0.00	N	5	-25
297	20231130	12050	11975	12225	11850	127160	1534231850	00	0.00	N	2	75
298	20231129	11975	11875	12025	11750	85508	1015308300	00	0.00	N	2	150
299	20231128	11825	11975	11975	11800	52060	616490600	00	0.00	N	5	-25
300	20231127	11850	12050	12050	11800	61232	725954500	00	0.00	N	5	-75
301	20231124	11925	11975	12075	11900	70372	841584050	00	0.00	N	5	-50
302	20231123	11975	12000	12150	11950	84372	1014663950	00	0.00	N	5	-75
303	20231122	12050	12100	12125	11875	75016	901040300	00	0.00	N	5	-75
304	20231121	12125	11900	12125	11800	187056	2247690800	00	0.00	N	2	225
305	20231120	11900	11550	11925	11550	99078	1175942750	00	0.00	N	2	350
306	20231117	11550	11825	11825	11450	68264	786314900	00	0.00	N	5	-250
307	20231116	11800	11675	11825	11625	53938	634388850	00	0.00	N	2	125
308	20231115	11675	11725	11975	11475	163784	1929817750	00	0.00	N	2	350
309	20231114	11325	11050	11400	11050	68256	772262350	00	0.00	N	2	275
310	20231113	11050	11250	11450	11000	92182	1027971650	00	0.00	N	5	-200
311	20231110	11250	11500	11500	11100	115238	1293415650	00	0.00	N	5	-275
312	20231109	11525	11900	11900	11500	98062	1139584550	00	0.00	N	5	-275
313	20231108	11800	11800	12050	11800	153196	1827567750	00	0.00	N	2	50
314	20231107	11750	12125	12125	11550	162066	1917563000	00	0.00	N	5	-325
315	20231106	12075	11650	12125	11625	330254	3949260150	00	0.00	N	2	750
316	20231103	11325	11375	11400	11075	143444	1618134550	00	0.00	N	2	150
317	20231102	11175	10750	11175	10750	167246	1847930850	00	0.00	N	2	525
318	20231101	10650	10975	11125	10650	143340	1550839800	00	0.00	N	5	-300
319	20231031	10950	11500	11500	10875	167700	1855953300	00	0.00	N	5	-550
320	20231030	11500	11175	11525	11175	87842	1000760350	00	0.00	N	2	75
321	20231027	11425	10950	11525	10850	214282	2415932200	00	0.00	N	2	450
322	20231026	10975	11675	11725	10950	245046	2736325900	00	0.00	N	5	-825
323	20231025	11800	12000	12100	11675	99090	1174273950	00	0.00	N	5	-150
324	20231024	11950	11375	12000	11350	201924	2356009900	00	0.00	N	2	350
325	20231023	11600	11775	12050	11600	152216	1788993950	00	0.00	N	5	-425
326	20231020	12025	12400	12525	11925	161394	1954809550	00	0.00	N	5	-675
327	20231019	12700	13100	13150	12650	98988	1263305550	00	0.00	N	5	-450
328	20231018	13150	13250	13550	13100	64696	861851300	00	0.00	N	5	-100
329	20231017	13250	13025	13275	13025	63440	838137300	00	0.00	N	2	300
330	20231016	12950	13425	13425	12825	117054	1519715400	00	0.00	N	5	-475
331	20231013	13425	13675	13675	13375	60082	809232450	00	0.00	N	5	-250
332	20231012	13675	13300	13725	13300	103328	1403370250	00	0.00	N	2	375
333	20231011	13300	13050	13350	13050	82684	1095687900	00	0.00	N	2	250
334	20231010	13050	13300	13450	13050	95408	1260334100	00	0.00	N	5	-250
335	20231006	13300	13275	13575	13275	106920	1429649750	00	0.00	N	5	-225
336	20231005	13525	13575	13725	13525	82394	1120149500	00	0.00	N	5	-25
337	20231004	13550	14450	14450	13525	228966	3176376600	00	0.00	N	5	-1025
338	20230927	14575	14225	14700	14225	87214	1252000350	00	0.00	N	2	100
339	20230926	28950	29600	29700	28700	45165	1309461500	00	0.00	N	3	0
340	20230925	28950	28350	29900	28350	102806	3017769350	00	0.00	N	2	150
341	20230922	28800	28300	28950	28300	55593	1590566650	00	0.00	N	5	-100
342	20230921	28900	29700	29700	28850	80839	2353507150	00	0.00	N	5	-800
343	20230920	29700	29700	30100	29600	46863	1394395350	00	0.00	N	3	0
344	20230919	29700	30000	30250	29700	82396	2461892800	00	0.00	N	5	-300
345	20230918	30000	30550	30550	30000	106591	3219988600	00	0.00	N	5	-550
346	20230915	30550	31100	31350	30500	96991	2982809600	00	0.00	N	5	-350
347	20230914	30900	30850	31200	30700	59249	1828600900	00	0.00	N	2	100
348	20230913	30800	31600	31800	30800	82545	2574456200	00	0.00	N	5	-1000
349	20230912	31800	31750	32050	31500	50724	1609259700	00	0.00	N	2	50
350	20230911	31750	32700	32700	31650	90207	2874384200	00	0.00	N	5	-450
351	20230908	32200	33450	34700	32200	288551	9597806200	00	0.00	N	2	400
352	20230907	31800	32750	32750	31800	130138	4339236350	00	0.00	N	5	-450
353	20230906	32250	32650	33300	32100	92661	3018187400	00	0.00	N	2	200
354	20230905	32050	32500	32500	31900	52173	1674671900	00	0.00	N	5	-300
355	20230904	32350	32100	32500	31800	46408	1495511700	00	0.00	N	2	250
356	20230901	32100	32200	32700	32100	55761	1796503250	00	0.00	N	5	-600
357	20230831	32700	32800	32800	32050	51234	1656415150	00	0.00	N	2	350
358	20230830	32350	32750	32750	32300	30697	995620300	00	0.00	N	2	100
359	20230829	32250	32000	32500	31950	54474	1757856000	00	0.00	N	2	100
360	20230828	32150	31950	32350	31500	46912	1503556600	00	0.00	N	2	550
361	20230825	31600	31550	31850	31500	45622	1442938750	00	0.00	N	5	-150
362	20230824	31750	32000	32300	31750	40128	1280312000	00	0.00	N	3	0
363	20230823	31750	32600	32700	31700	93595	2988550100	00	0.00	N	5	-900
364	20230822	32650	32950	33200	32600	57314	1879631050	00	0.00	N	5	-250
365	20230821	32900	32700	33250	32700	92833	3055532900	00	0.00	N	5	-100
366	20230818	33000	33900	34100	32900	147113	4900774600	00	0.00	N	5	-1300
367	20230817	34300	34300	34900	33700	74505	2547943700	00	0.00	N	5	-600
368	20230816	34900	34850	35400	34000	125173	4337842200	00	0.00	N	5	-650
369	20230814	35550	36450	37400	35400	228397	8270807050	00	0.00	N	5	-100
370	20230811	35650	34950	36450	34550	412335	14739681300	00	0.00	N	2	2250
371	20230810	33400	33550	33750	33250	73400	2450787650	00	0.00	N	5	-600
372	20230809	34000	33150	34000	33150	56490	1906385200	00	0.00	N	2	550
373	20230808	33450	34400	34400	33300	67962	2287870350	00	0.00	N	5	-150
374	20230807	33600	33300	33950	33100	88996	2984764350	00	0.00	N	5	-150
375	20230804	33750	33800	33950	33100	71818	2412160650	00	0.00	N	2	150
376	20230803	33600	33850	34450	33350	122034	4110563950	00	0.00	N	5	-450
377	20230802	34050	35150	35150	33700	162657	5562344450	00	0.00	N	5	-1250
378	20230801	35300	35850	36150	35000	143253	5086441750	00	0.00	N	5	-550
379	20230731	35850	34500	36450	34500	192901	6894151100	00	0.00	N	2	1000
380	20230728	34850	35250	35450	34050	188335	6560310200	00	0.00	N	5	-400
381	20230727	35250	38850	39050	35000	396315	14430928300	00	0.00	N	5	-2500
382	20230726	37750	33600	39250	33500	1884524	70086571750	00	0.00	N	2	5000
383	20230725	32750	33750	34550	32550	187657	6225599350	00	0.00	N	5	-900
384	20230724	33650	34150	34450	33200	168504	5656962300	00	0.00	N	5	-850
385	20230721	34500	34450	34950	34100	88658	3060925250	00	0.00	N	5	-450
386	20230720	34950	33950	35500	33800	156612	5455031500	00	0.00	N	2	1050
387	20230719	33900	34300	34400	33750	143074	4853553500	00	0.00	N	5	-250
388	20230718	34150	35400	35550	33850	236992	8115658300	00	0.00	N	5	-1300
389	20230717	35450	34900	35600	34400	88378	3104282400	00	0.00	N	2	650
390	20230714	34800	35700	35850	34100	236700	8206706900	00	0.00	N	5	-650
391	20230713	35450	36400	37000	35450	165607	5946899350	00	0.00	N	5	-450
392	20230712	35900	36000	36600	35800	75086	2708815200	00	0.00	N	5	-50
393	20230711	35950	35750	36400	35700	65881	2373191000	00	0.00	N	2	150
394	20230710	35800	36800	37000	35800	113996	4112563550	00	0.00	N	5	-1400
395	20230707	37200	37500	38200	36800	76927	2866794850	00	0.00	N	5	-650
396	20230706	37850	39250	39250	37600	111211	4266428250	00	0.00	N	5	-750
397	20230705	38600	37000	38850	36950	169214	6479594450	00	0.00	N	2	1600
398	20230704	37000	37600	38000	37000	78817	2946267500	00	0.00	N	5	-750
399	20230703	37750	37450	38050	37400	93964	3556442750	00	0.00	N	2	700
400	20230630	37050	35500	37150	35500	75169	2746884350	00	0.00	N	2	1350
401	20230629	35700	36550	36600	35500	110643	3969766700	00	0.00	N	5	-1100
402	20230628	36800	37600	37600	36600	74470	2740483050	00	0.00	N	5	-650
403	20230627	37450	37500	37600	36800	64193	2380063150	00	0.00	N	2	150
404	20230626	37300	37100	37300	36650	64607	2385899050	00	0.00	N	2	50
405	20230623	37250	37400	37600	37050	34751	1292641150	00	0.00	N	5	-100
406	20230622	37350	37100	37750	37100	40318	1508816050	00	0.00	N	5	-250
407	20230621	37600	38400	38500	37550	50319	1902630800	00	0.00	N	5	-750
408	20230620	38350	38250	38600	37950	51820	1982190750	00	0.00	N	5	-100
409	20230619	38450	38900	38900	37600	77975	2960319100	00	0.00	N	5	-150
410	20230616	38600	37500	38750	37400	111791	4266901900	00	0.00	N	2	1050
411	20230615	37550	37700	38100	36850	150477	5628998600	00	0.00	N	5	-350
412	20230614	37900	39300	39300	37400	233341	8883150250	00	0.00	N	5	-1400
413	20230613	39300	40250	40400	39150	147906	5830826600	00	0.00	N	5	-750
414	20230612	40050	40000	41150	39900	109458	4420249900	00	0.00	N	2	200
415	20230609	39850	39100	39900	39100	81189	3213168050	00	0.00	N	2	800
416	20230608	39050	39850	39850	38950	77327	3028419150	00	0.00	N	5	-850
417	20230607	39900	39650	40000	39400	72367	2882203300	00	0.00	N	2	150
418	20230605	39750	39800	39850	38900	77691	3055794100	00	0.00	N	2	50
419	20230602	39700	39150	39950	38950	71954	2848034000	00	0.00	N	2	750
420	20230601	38950	38850	39500	38700	47295	1842749200	00	0.00	N	5	-400
421	20230531	39350	39750	40000	39350	56232	2229912100	00	0.00	N	5	-350
422	20230530	39700	39550	39750	39000	55476	2186748050	00	0.00	N	2	600
423	20230526	39100	39900	40000	39000	65288	2576930550	00	0.00	N	5	-500
424	20230525	39600	40050	40100	39600	49635	1971717650	00	0.00	N	5	-400
425	20230524	40000	39750	40150	39100	86459	3440316200	00	0.00	N	2	650
426	20230523	39350	39300	39750	39000	102613	4049465250	00	0.00	N	2	600
427	20230522	38750	37450	38750	37000	94162	3589034800	00	0.00	N	2	1300
428	20230519	37450	37850	37900	37400	54386	2042959850	00	0.00	N	3	0
429	20230518	37450	37750	37800	37150	51443	1923474000	00	0.00	N	2	150
430	20230517	37300	36600	37300	36300	64618	2395440600	00	0.00	N	2	750
431	20230516	36550	36100	36750	36100	69374	2525458650	00	0.00	N	2	650
432	20230515	35900	36300	36450	35200	126157	4494652200	00	0.00	N	5	-800
433	20230512	36700	36600	37050	36300	80060	2938525850	00	0.00	N	5	-200
434	20230511	36900	37300	37800	36900	85212	3177214850	00	0.00	N	5	-300
435	20230510	37200	38050	38150	37050	103620	3885066700	00	0.00	N	5	-850
436	20230509	38050	39650	39850	37650	202334	7719301500	00	0.00	N	5	-1700
437	20230508	39750	40000	40450	39500	94982	3785939200	00	0.00	N	2	50
438	20230504	39700	40500	40500	39550	96441	3839274000	00	0.00	N	5	-500
439	20230503	40200	40700	40700	40050	83802	3376280650	00	0.00	N	5	-700
440	20230502	40900	40300	41400	40150	79031	3216419350	00	0.00	N	2	600
441	20230428	40300	41450	41900	40050	135790	5540390450	00	0.00	N	5	-550
442	20230427	40850	40300	40950	39400	138563	5575844050	00	0.00	N	2	950
443	20230426	39900	40450	41000	39900	155460	6259752950	00	0.00	N	5	-750
444	20230425	40650	41750	42200	40000	239838	9763425050	00	0.00	N	5	-1300
445	20230424	41950	42500	43300	41650	136834	5764060450	00	0.00	N	5	-750
446	20230421	42700	43000	43750	42000	181559	7751254950	00	0.00	N	5	-500
447	20230420	43200	45100	45550	43100	294091	12978057600	00	0.00	N	5	-2500
448	20230419	45700	44800	46600	44650	250209	11460163450	00	0.00	N	2	1100
449	20230418	44600	45650	45650	44550	202224	9082108650	00	0.00	N	5	-1050
450	20230417	45650	46000	46050	44400	192992	8693024000	00	0.00	N	5	-50
451	20230414	45700	46500	46850	45550	176931	8135900550	00	0.00	N	3	0
452	20230413	45700	45300	46800	44000	265134	12043146950	00	0.00	N	2	400
453	20230412	45300	46300	46850	45000	274575	12583184450	00	0.00	N	5	-1000
454	20230411	46300	47050	47400	45000	363946	16727896850	00	0.00	N	5	-400
455	20230410	46700	49050	49050	46700	519329	24643765100	00	0.00	N	5	-2300
456	20230407	49000	50500	50600	48650	368126	18127173500	00	0.00	N	5	-400
457	20230406	49400	48900	50400	47850	576662	28390998050	00	0.00	N	2	700
458	20230405	48700	48350	51000	47650	1018355	49944537700	00	0.00	N	2	2150
459	20230404	46550	46150	48500	46100	471986	22410603300	00	0.00	N	3	0
460	20230403	46550	48400	49000	46450	523880	24755799750	00	0.00	N	5	-450
461	20230331	47000	47050	48750	45500	462352	21920638450	00	0.00	N	2	300
462	20230330	46700	47950	48450	46350	510940	24132307100	00	0.00	N	5	-1200
463	20230329	47900	43750	48450	43500	1373505	63765859750	00	0.00	N	2	5100
464	20230328	42800	42500	43150	41750	261247	11106387000	00	0.00	N	2	950
465	20230327	41850	42450	43200	41650	255025	10730882950	00	0.00	N	5	-50
466	20230324	41900	41450	42100	40650	220749	9171280850	00	0.00	N	2	850
467	20230323	41050	41900	42250	40950	307218	12684090050	00	0.00	N	5	-1450
468	20230322	42500	41600	42650	41200	298223	12507334050	00	0.00	N	2	1400
469	20230321	41100	42050	42600	41000	155574	6482698400	00	0.00	N	5	-600
470	20230320	41700	41650	42850	41250	179748	7533677800	00	0.00	N	5	-850
471	20230317	42550	41500	42700	39900	287210	11897906700	00	0.00	N	2	1650
472	20230316	40900	41300	41350	39800	235770	9568792400	00	0.00	N	5	-450
473	20230315	41350	42250	42800	40500	194928	8175487650	00	0.00	N	5	-50
474	20230314	41400	43150	43150	40950	158329	6576950300	00	0.00	N	5	-1700
475	20230313	43100	40500	43450	40450	322411	13622526450	00	0.00	N	2	1800
476	20230310	41300	41350	42550	41000	206351	8600321450	00	0.00	N	5	-750
477	20230309	42050	43500	43750	41650	325888	13755836800	00	0.00	N	5	-1400
478	20230308	43450	43500	44900	43150	316310	13869714600	00	0.00	N	5	-900
479	20230307	44350	45900	46250	44200	546555	24442476000	00	0.00	N	5	-1550
480	20230306	45900	48650	48650	45800	450672	20912525150	00	0.00	N	5	-1450
481	20230303	47350	47000	47750	46300	347377	16308418400	00	0.00	N	2	200
482	20230302	47150	49450	49500	47000	363515	17326322550	00	0.00	N	5	-2000
483	20230228	49150	46950	49400	46950	428580	20809463000	00	0.00	N	2	2250
484	20230227	46900	47900	48100	46500	381073	17891943550	00	0.00	N	5	-2050
485	20230224	48950	49950	49950	47900	386171	18825733100	00	0.00	N	5	-850
486	20230223	49800	53500	53600	48650	626373	31346700450	00	0.00	N	5	-2400
487	20230222	52200	49600	54000	49550	755315	39376713750	00	0.00	N	2	1900
488	20230221	50300	47150	50500	47050	850321	42182293000	00	0.00	N	2	3350
489	20230220	46950	46200	47000	45450	437278	20255397150	00	0.00	N	2	2050
490	20230217	44900	43000	45450	42500	437579	19292290050	00	0.00	N	2	1200
491	20230216	43700	41500	44200	41200	426106	18406428250	00	0.00	N	2	3200
492	20230215	40500	42350	42850	40350	204953	8496933900	00	0.00	N	5	-1400
493	20230214	41900	40700	42400	40600	223244	9296740600	00	0.00	N	2	1900
494	20230213	40000	40100	40950	39700	167495	6746322500	00	0.00	N	5	-700
495	20230210	40700	43400	43450	40550	352142	14578135950	00	0.00	N	5	-2250
496	20230209	42950	42400	43750	42000	210370	9009862300	00	0.00	N	2	250
497	20230208	42700	43100	43350	41700	234703	10006545300	00	0.00	N	2	50
498	20230207	42650	41350	43100	41350	269518	11460736200	00	0.00	N	2	1450
499	20230206	41200	40300	41700	39750	220549	9072924800	00	0.00	N	2	900
500	20230203	40300	40750	41350	40000	163030	6588121500	00	0.00	N	5	-450
501	20230202	40750	40200	40800	39550	217516	8737976400	00	0.00	N	2	1300
502	20230201	39450	39700	40000	39150	170547	6736007400	00	0.00	N	2	100
503	20230131	39350	39000	39500	37800	165865	6477700100	00	0.00	N	2	350
504	20230130	39000	39450	40250	38450	223755	8814196150	00	0.00	N	3	0
505	20230127	39000	38850	39400	38250	253787	9886430750	00	0.00	N	2	600
506	20230126	38400	36250	38700	36250	312166	11836766750	00	0.00	N	2	2300
507	20230125	36100	36600	36600	36000	83338	3012681150	00	0.00	N	2	100
508	20230120	36000	35700	36250	35500	95726	3433515250	00	0.00	N	5	-300
509	20230119	36300	34950	36400	34500	192887	6935802100	00	0.00	N	2	1150
510	20230118	35150	35600	35800	34700	113389	3987754750	00	0.00	N	5	-350
511	20230117	35500	34350	36100	34000	379480	13509911300	00	0.00	N	2	1300
512	20230116	34200	32450	34250	32450	167576	5654990600	00	0.00	N	2	1850
513	20230113	32350	33550	33600	32350	126273	4141291100	00	0.00	N	5	-1000
514	20230112	33350	33900	34750	32850	142229	4784340400	00	0.00	N	5	-50
515	20230111	33400	32500	33450	32500	86544	2868942150	00	0.00	N	2	900
516	20230110	32500	32600	33100	32300	118095	3859009450	00	0.00	N	2	450
517	20230109	32050	31200	32650	31200	107770	3454304550	00	0.00	N	2	1350
518	20230106	30700	30150	31250	29900	67569	2080063650	00	0.00	N	2	300
519	20230105	30400	31250	31550	30200	85362	2614567500	00	0.00	N	5	-750
520	20230104	31150	30450	31250	30200	70454	2173376150	00	0.00	N	2	250
521	20230103	30900	30300	31050	29850	78830	2407452400	00	0.00	N	2	200
522	20230102	30700	30200	31300	30200	80751	2488637450	00	0.00	N	2	700
523	20221229	30000	30200	30800	29950	110300	3337400100	00	0.00	N	3	0
524	20221228	30000	30000	30350	29700	102048	3057195300	02	0.00	N	5	-100
525	20221227	30100	30000	30600	29950	98843	2989861050	00	0.00	N	5	-50
526	20221226	30150	29950	30250	29650	85411	2562629950	00	0.00	N	2	200
527	20221223	29950	30550	30800	29750	164885	4966594650	00	0.00	N	5	-1350
528	20221222	31300	31300	31700	31050	73951	2318348800	00	0.00	N	2	100
529	20221221	31200	31700	32000	30750	91672	2861806900	00	0.00	N	5	-400
530	20221220	31600	32600	32800	31300	121964	3891922700	00	0.00	N	5	-1250
531	20221219	32850	33800	33800	32800	96906	3202268000	00	0.00	N	5	-1000
532	20221216	33850	33100	33850	32800	168199	5576197050	00	0.00	N	2	50
533	20221215	33800	33500	34500	33500	53443	1814698700	00	0.00	N	5	-500
534	20221214	34300	33450	34300	33200	79744	2711048700	00	0.00	N	2	900
535	20221213	33400	34000	34450	33100	95138	3193520200	00	0.00	N	5	-300
536	20221212	33700	33700	33950	33150	104665	3499217900	00	0.00	N	5	-400
537	20221209	34100	34850	34900	33500	138106	4696573800	00	0.00	N	5	-500
538	20221208	34600	34750	35150	34150	125420	4325872900	00	0.00	N	5	-550
539	20221207	35150	35400	35750	34800	108550	3815521700	00	0.00	N	5	-750
540	20221206	35900	36500	36800	35600	53048	1917164200	00	0.00	N	5	-600
541	20221205	36500	37450	37750	36450	104884	3860616100	00	0.00	N	5	-1000
542	20221202	37500	38700	39200	37450	117589	4452453350	00	0.00	N	5	-800
543	20221201	38300	39700	39750	38300	147053	5699867800	00	0.00	N	5	-550
544	20221130	38850	39000	39000	37900	72373	2780773800	00	0.00	N	2	50
545	20221129	38800	38500	39400	38300	98274	3809968300	00	0.00	N	2	200
546	20221128	38600	37100	39900	37000	202119	7868042200	00	0.00	N	2	800
547	20221125	37800	37450	38250	37150	96062	3628779600	00	0.00	N	2	500
548	20221124	37300	36650	37850	36650	102534	3832468950	00	0.00	N	2	950
549	20221123	36350	36200	36900	36200	69130	2520490050	00	0.00	N	2	300
550	20221122	36050	36600	37550	35750	114428	4159877650	00	0.00	N	5	-850
551	20221121	36900	39400	39600	36100	253755	9507066050	00	0.00	N	5	-2600
552	20221118	39500	39250	40150	39250	140322	5573314900	00	0.00	N	2	250
553	20221117	39250	39850	40050	39200	157462	6210445450	00	0.00	N	5	-1050
554	20221116	40300	39900	41150	38850	261387	10445199550	00	0.00	N	2	600
555	20221115	39700	38750	40450	38750	402460	16036931950	00	0.00	N	2	1000
556	20221114	38700	39550	39800	38700	391747	15341909000	00	0.00	N	3	0
557	20221111	38700	36100	40900	35400	1079406	41458086700	00	0.00	N	2	3900
558	20221110	34800	34200	36500	34000	321834	11419738650	00	0.00	N	2	350
559	20221109	34450	34300	34850	33950	136604	4683000150	00	0.00	N	2	150
560	20221108	34300	34300	34450	33400	100987	3436937650	00	0.00	N	2	250
561	20221107	34050	34600	34650	33850	92657	3155233850	00	0.00	N	5	-550
562	20221104	34600	33400	35050	33400	139992	4825080050	00	0.00	N	2	700
563	20221103	33900	33400	34150	32700	108319	3651502650	00	0.00	N	2	300
564	20221102	33600	34100	34600	33600	145769	4937529400	00	0.00	N	5	-800
565	20221101	34400	33600	34400	33250	172433	5839592750	00	0.00	N	2	800
566	20221031	33600	36600	36650	32800	466492	15846284100	00	0.00	N	5	-2700
567	20221028	36300	34350	37300	34350	427319	15586860850	00	0.00	N	2	1450
568	20221027	34850	34000	35600	33900	153977	5374186600	00	0.00	N	2	1100
569	20221026	33750	35200	35450	33750	119955	4151963350	00	0.00	N	5	-1250
570	20221025	35000	34350	35550	34000	192587	6725331700	00	0.00	N	2	450
571	20221024	34550	34200	35100	33700	211929	7323696000	00	0.00	N	2	1250
572	20221021	33300	35150	35450	33300	207841	7116945950	00	0.00	N	5	-1650
573	20221020	34950	34750	36800	34100	598976	21174505150	00	0.00	N	2	900
574	20221019	34050	30800	37000	30500	1128362	39280255800	00	0.00	N	2	3500
575	20221018	30550	31500	31500	30250	90050	2767239500	00	0.00	N	2	400
576	20221017	30150	28800	30200	28300	83688	2493462050	00	0.00	N	2	900
577	20221014	29250	28950	29600	28800	83684	2446673600	00	0.00	N	2	1000
578	20221013	28250	29050	29500	28250	90752	2588916900	00	0.00	N	5	-1300
579	20221012	29550	29050	29600	28650	89121	2592573100	00	0.00	N	2	150
580	20221011	29400	30100	30600	29150	119776	3530558100	00	0.00	N	5	-1850
581	20221007	31250	30750	31950	30550	85977	2688390850	00	0.00	N	2	50
582	20221006	31200	29850	31400	29800	116560	3594753200	00	0.00	N	2	1400
583	20221005	29800	31550	32000	29600	146160	4452294400	00	0.00	N	5	-1250
584	20221004	31050	30450	31150	30300	82428	2528203250	00	0.00	N	2	1150
585	20220930	29900	29700	30300	29100	176492	5267025150	00	0.00	N	5	-500
586	20220929	30400	31600	32300	30350	160093	5021432500	00	0.00	N	5	-900
587	20220928	31300	32950	33500	30850	189724	6051904300	00	0.00	N	5	-2050
588	20220927	33350	32600	33500	31950	225865	7403065600	00	0.00	N	2	250
589	20220926	33100	34400	34450	32700	349432	11667507250	00	0.00	N	5	-1850
590	20220923	34950	37350	37500	34850	356235	12665207400	00	0.00	N	5	-2500
591	20220922	37450	37050	37650	36700	149878	5551515400	00	0.00	N	5	-500
592	20220921	37950	38000	38450	37400	115775	4377483250	00	0.00	N	5	-300
593	20220920	38250	38450	39100	38150	83540	3214517600	00	0.00	N	3	0
594	20220919	38250	38500	39150	37950	111454	4288820650	00	0.00	N	5	-150
595	20220916	38400	38700	39650	38300	163800	6336571900	00	0.00	N	5	-1000
596	20220915	39400	40200	40450	39350	144381	5734523600	00	0.00	N	5	-550
597	20220914	39950	39000	40950	38950	230879	9255533400	00	0.00	N	5	-1350
598	20220913	41300	38950	41900	38550	370391	15045820050	00	0.00	N	2	3300
599	20220908	38000	37850	38450	37450	148668	5642628450	00	0.00	N	2	700
600	20220907	37300	38200	38400	36700	338723	12572465700	00	0.00	N	5	-1250
601	20220906	38550	38100	39100	38050	153663	5893799250	00	0.00	N	2	50
602	20220905	38500	39100	39700	38350	145281	5619928100	00	0.00	N	5	-1000
603	20220902	39500	40500	40500	39500	118540	4724739850	00	0.00	N	5	-450
604	20220901	39950	41200	41250	39750	208816	8435573350	00	0.00	N	5	-1850
605	20220831	41800	41050	42050	40300	128504	5284986850	00	0.00	N	2	450
606	20220830	41350	41000	41850	40950	150398	6217756950	00	0.00	N	2	100
607	20220829	41250	40200	41500	40100	113599	4648112900	00	0.00	N	5	-1000
608	20220826	42250	43400	43400	42250	141323	6054698050	00	0.00	N	5	-600
609	20220825	42850	42000	43450	42000	139746	5982560500	00	0.00	N	2	600
610	20220824	42250	42300	42850	41500	112539	4727720250	00	0.00	N	3	0
611	20220823	42250	42450	43200	42200	133154	5654323750	00	0.00	N	5	-1050
612	20220822	43300	43300	43850	43050	132738	5763743600	00	0.00	N	5	-1050
613	20220819	44350	45450	46100	44250	146644	6577737750	00	0.00	N	5	-1150
614	20220818	45500	45600	45700	44600	167117	7557414200	00	0.00	N	5	-850
615	20220817	46350	46600	47400	46100	161565	7534068200	00	0.00	N	5	-250
616	20220816	46600	46600	47000	46200	131912	6142046100	00	0.00	N	3	0
617	20220812	46600	46150	46700	45500	146855	6778962800	00	0.00	N	2	350
618	20220811	46250	46950	47450	46100	191407	8914499900	00	0.00	N	2	100
619	20220810	46150	44900	47250	44900	221827	10279867750	00	0.00	N	2	250
620	20220809	45900	46400	46600	44350	328492	14917330050	00	0.00	N	5	-500
621	20220808	46400	45200	47300	44450	319226	14748106150	00	0.00	N	2	1350
622	20220805	45050	45400	45600	44350	214346	9667803150	00	0.00	N	2	100
623	20220804	44950	44500	46150	44200	333796	15110762950	00	0.00	N	2	850
624	20220803	44100	43600	44400	43500	201602	8873678500	00	0.00	N	2	300
625	20220802	43800	45050	45100	43500	305977	13451934950	00	0.00	N	5	-900
626	20220801	44700	41850	45000	41150	601211	26382240100	00	0.00	N	2	2950
627	20220729	41750	40250	43450	40150	660156	27811790950	00	0.00	N	2	1750
628	20220728	40000	39800	40900	39650	413302	16598989050	00	0.00	N	2	550
629	20220727	39450	39500	39700	39300	100606	3969430400	00	0.00	N	5	-250
630	20220726	39700	39200	39850	39150	164543	6492447200	00	0.00	N	2	200
631	20220725	39500	39300	40000	39050	181265	7133082550	00	0.00	N	2	100
632	20220722	39400	39800	40450	39300	482082	19198508150	00	0.00	N	5	-50
633	20220721	39450	41800	41900	39050	1038350	41211348000	00	0.00	N	5	-3350
634	20220720	42800	44350	44550	42550	233463	10101518450	00	0.00	N	5	-450
635	20220719	43250	42550	43950	42150	120261	5205508450	00	0.00	N	2	550
636	20220718	42700	42650	43000	41850	104376	4429552150	00	0.00	N	2	700
637	20220715	42000	42650	42650	41250	108489	4543112850	00	0.00	N	5	-650
638	20220714	42650	41500	43500	41500	214928	9154742650	00	0.00	N	2	550
639	20220713	42100	40350	42100	40350	120737	5009662800	00	0.00	N	2	1300
640	20220712	40800	42150	42250	40450	203774	8361460650	00	0.00	N	5	-2050
641	20220711	42850	43100	43250	42100	91471	3913648750	00	0.00	N	3	0
642	20220708	42850	44300	44600	42850	121541	5288954050	00	0.00	N	5	-450
643	20220707	43300	43200	43900	42900	68976	2999890900	00	0.00	N	2	600
644	20220706	42700	44000	44250	42500	107746	4680061750	00	0.00	N	5	-1100
645	20220705	43800	42550	43950	42500	169881	7373293450	00	0.00	N	2	1300
646	20220704	42500	43650	44000	41200	277177	11676715200	00	0.00	N	5	-1150
647	20220701	43650	44950	45500	43100	267484	11744833550	00	0.00	N	5	-1450
648	20220630	45100	48500	48550	44950	296935	13616464750	00	0.00	N	5	-3100
649	20220629	48200	49350	49500	48200	164978	7994580400	00	0.00	N	5	-2100
650	20220628	50300	49900	50600	49100	113009	5636316100	00	0.00	N	2	400
651	20220627	49900	50800	51200	49800	144015	7241939300	00	0.00	N	2	500
652	20220624	49400	46800	49400	46550	211653	10190588950	00	0.00	N	2	2800
653	20220623	46600	48800	49500	46200	288470	13672734700	00	0.00	N	5	-2200
654	20220622	48800	51900	52400	48800	242396	12100433000	00	0.00	N	5	-2200
655	20220621	51000	51800	52200	50200	187766	9602958900	00	0.00	N	5	-800
656	20220620	51800	55800	55800	51400	274360	14414704800	00	0.00	N	5	-3300
657	20220617	55100	52200	55100	52000	142143	7623111800	00	0.00	N	2	1200
658	20220616	53900	54000	55400	53600	196173	10688162400	00	0.00	N	2	1600
659	20220615	52300	56300	57000	52000	352639	18905697800	00	0.00	N	5	-4300
660	20220614	56600	54200	57000	54100	201765	11166260600	00	0.00	N	2	800
661	20220613	55800	56400	57100	54700	268240	14959174600	00	0.00	N	5	-2500
662	20220610	58300	59100	59400	58300	141954	8312217000	00	0.00	N	5	-1400
663	20220609	59700	59100	61000	59100	154117	9234709600	00	0.00	N	2	200
664	20220608	59500	60500	60900	59500	128690	7704247300	00	0.00	N	5	-700
665	20220607	60200	61400	61500	60100	147153	8902220400	00	0.00	N	5	-1800
666	20220603	62000	63900	64300	61800	164406	10299713100	00	0.00	N	5	-1000
667	20220602	63000	63500	64400	62300	141242	8958908100	00	0.00	N	5	-500
668	20220531	63500	60900	64100	60700	440026	27688944600	00	0.00	N	2	3300
669	20220530	60200	60300	61200	59600	176698	10643906400	00	0.00	N	2	600
670	20220527	59600	60700	61000	59400	166985	10011791700	00	0.00	N	2	200
671	20220526	59400	61900	62400	59400	438456	26635116000	00	0.00	N	5	-3300
672	20220525	62700	64100	64500	62000	163161	10225466300	00	0.00	N	5	-1100
673	20220524	63800	65500	67000	63800	140571	9138774900	00	0.00	N	5	-2000
674	20220523	65800	68300	68400	65600	156996	10412089100	00	0.00	N	5	-1800
675	20220520	67600	68400	68700	67300	184829	12539357700	00	0.00	N	3	0
676	20220519	67600	64000	67900	63700	263711	17593480100	00	0.00	N	2	1600
677	20220518	66000	65300	67000	64600	163803	10813262500	00	0.00	N	2	2000
678	20220517	64000	63100	65000	62600	110239	7056316300	00	0.00	N	2	600
679	20220516	63400	63700	65100	63200	108835	6963687700	00	0.00	N	2	900