KissMeData/032190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	10140	10350	10350	10110	44946	457410920	00	0.00	N	5	-130
3	20250210	10270	10330	10380	10210	52951	545046250	00	0.00	N	5	-90
4	20250207	10360	10200	10550	10080	111438	1156522900	00	0.00	N	2	180
5	20250206	10180	10040	10230	10040	43189	438268290	00	0.00	N	2	110
6	20250205	10070	10090	10180	10030	39195	395232510	00	0.00	N	2	20
7	20250204	10050	9870	10110	9810	59918	597896620	00	0.00	N	2	240
8	20250203	9810	9990	9990	9690	85302	833542710	00	0.00	N	5	-260
9	20250131	10070	10110	10150	10050	27910	281445260	00	0.00	N	5	-40
10	20250124	10110	10160	10170	10060	30326	306448770	00	0.00	N	2	10
11	20250123	10100	10200	10220	10060	36895	372538150	00	0.00	N	5	-100
12	20250122	10200	10080	10250	10050	73292	746100330	00	0.00	N	2	140
13	20250121	10060	10050	10110	9990	26283	263674250	00	0.00	N	2	70
14	20250120	9990	10020	10030	9940	49838	497070240	00	0.00	N	5	-30
15	20250117	10020	9990	10130	9990	43104	433396850	00	0.00	N	5	-10
16	20250116	10030	10000	10080	9960	121932	1222371870	00	0.00	N	2	70
17	20250115	9960	10020	10070	9910	39662	395251830	00	0.00	N	5	-50
18	20250114	10010	9990	10050	9970	23477	234951580	00	0.00	N	2	10
19	20250113	10000	10110	10130	9900	93649	936318190	00	0.00	N	5	-140
20	20250110	10140	10110	10170	10100	31192	315873250	00	0.00	N	3	0
21	20250109	10140	10140	10160	10120	17195	174193660	00	0.00	N	3	0
22	20250108	10140	10080	10180	10080	29086	294685220	00	0.00	N	2	10
23	20250107	10130	10190	10280	10130	59329	604671590	00	0.00	N	5	-60
24	20250106	10190	10140	10260	10080	30906	314656530	00	0.00	N	2	60
25	20250103	10130	10070	10200	10070	24769	251297310	00	0.00	N	2	60
26	20250102	10070	10160	10270	10040	32873	332619200	00	0.00	N	5	-90
27	20241230	10160	10280	10310	10160	31155	317938970	00	0.00	N	5	-110
28	20241227	10270	10500	10500	10200	63297	651959930	02	0.00	N	5	-390
29	20241226	10660	10690	10690	10590	38006	403952740	00	0.00	N	2	10
30	20241224	10650	10600	10670	10550	42472	450256130	00	0.00	N	2	50
31	20241223	10600	10460	10650	10330	143719	1507151090	00	0.00	N	5	-110
32	20241220	10710	10430	10710	10370	57436	604543150	00	0.00	N	2	120
33	20241219	10590	10500	10600	10360	48412	508684670	00	0.00	N	5	-70
34	20241218	10660	10530	10690	10400	48843	516078840	00	0.00	N	2	230
35	20241217	10430	10510	10590	10420	44357	464763720	00	0.00	N	5	-80
36	20241216	10510	10550	10610	10480	61718	649818860	00	0.00	N	5	-90
37	20241213	10600	10380	10630	10260	79545	832971160	00	0.00	N	2	320
38	20241212	10280	10180	10390	10150	102902	1060207440	00	0.00	N	2	110
39	20241211	10170	10010	10500	10010	58050	589845890	00	0.00	N	2	80
40	20241210	10090	9550	10230	9550	92415	913853010	00	0.00	N	2	420
41	20241209	9670	10140	10180	9650	176765	1742049630	00	0.00	N	5	-560
42	20241206	10230	10220	10340	10070	138489	1407216530	00	0.00	N	5	-70
43	20241205	10300	10520	10520	10290	199912	2073926610	00	0.00	N	5	-320
44	20241204	10620	10750	10750	10070	72819	770377520	00	0.00	N	5	-250
45	20241203	10870	10790	10880	10670	29268	315730820	00	0.00	N	2	180
46	20241202	10690	10930	10930	10610	23716	254012290	00	0.00	N	5	-120
47	20241129	10810	10890	10920	10640	38657	416098160	00	0.00	N	5	-120
48	20241128	10930	11100	11100	10890	30675	336003270	00	0.00	N	5	-70
49	20241127	11000	11010	11070	10910	26381	290083450	00	0.00	N	3	0
50	20241126	11000	11000	11090	10900	33012	361464600	00	0.00	N	5	-90
51	20241125	11090	10890	11100	10880	38072	420243530	00	0.00	N	2	170
52	20241122	10920	10790	10980	10790	26558	290250570	00	0.00	N	2	70
53	20241121	10850	10860	10900	10650	23380	252857610	00	0.00	N	2	60
54	20241120	10790	10730	10840	10590	26372	283054690	00	0.00	N	2	90
55	20241119	10700	10570	10710	10490	28546	303156640	00	0.00	N	2	140
56	20241118	10560	10580	10630	10470	39465	415989570	00	0.00	N	5	-20
57	20241115	10580	10260	10600	10260	43023	449365890	00	0.00	N	2	190
58	20241114	10390	10440	10540	10340	40936	426709710	00	0.00	N	2	10
59	20241113	10380	10340	10520	10340	67744	702695670	00	0.00	N	5	-110
60	20241112	10490	10540	10670	10430	61724	649776180	00	0.00	N	5	-120
61	20241111	10610	10800	10820	10540	76565	813044650	00	0.00	N	5	-210
62	20241108	10820	11010	11130	10820	28032	306700470	00	0.00	N	5	-90
63	20241107	10910	11010	11120	10820	32884	359376280	00	0.00	N	5	-150
64	20241106	11060	11200	11200	11040	27850	309001930	00	0.00	N	5	-110
65	20241105	11170	11100	11250	11090	19223	214368070	00	0.00	N	2	30
66	20241104	11140	10870	11140	10840	36117	397830410	00	0.00	N	2	190
67	20241101	10950	10950	10950	10850	21304	232356360	00	0.00	N	3	0
68	20241031	10950	11030	11030	10760	46278	502341310	00	0.00	N	5	-80
69	20241030	11030	11210	11220	10950	51729	573726340	00	0.00	N	5	-180
70	20241029	11210	11150	11240	11090	31708	353398930	00	0.00	N	3	0
71	20241028	11210	11320	11330	11190	23312	261918540	00	0.00	N	5	-30
72	20241025	11240	11230	11310	11010	33003	369838290	00	0.00	N	2	110
73	20241024	11130	11300	11300	11070	25850	288129690	00	0.00	N	5	-130
74	20241023	11260	11090	11330	10880	51680	573484330	00	0.00	N	2	260
75	20241022	11000	11150	11150	10870	45813	503437000	00	0.00	N	5	-90
76	20241021	11090	11160	11240	11070	14830	165205270	00	0.00	N	5	-40
77	20241018	11130	11340	11340	11090	48054	536065970	00	0.00	N	5	-100
78	20241017	11230	11510	11510	11220	35015	395519560	00	0.00	N	5	-260
79	20241016	11490	11260	11510	11240	34213	389709590	00	0.00	N	2	110
80	20241015	11380	11390	11430	11260	29055	329644050	00	0.00	N	2	40
81	20241014	11340	11080	11380	11060	39699	445407520	00	0.00	N	2	280
82	20241011	11060	11160	11210	11020	30807	342443540	00	0.00	N	5	-70
83	20241010	11130	11380	11450	11120	54122	605057670	00	0.00	N	5	-250
84	20241008	11380	11550	11550	11380	28326	323769470	00	0.00	N	5	-160
85	20241007	11540	11520	11590	11420	33340	383890430	00	0.00	N	5	-30
86	20241004	11570	11650	11750	11530	25329	294894350	00	0.00	N	5	-40
87	20241002	11610	11630	11710	11450	51815	599296380	00	0.00	N	5	-110
88	20240930	11720	11880	11890	11510	61404	722937500	00	0.00	N	5	-50
89	20240927	11770	11760	11900	11630	65520	769438000	00	0.00	N	5	-30
90	20240926	11800	11690	11940	11600	85730	1005589010	00	0.00	N	2	130
91	20240925	11670	11010	12040	10990	377903	4400874790	00	0.00	N	2	780
92	20240924	10890	10800	10910	10800	21171	229776410	00	0.00	N	2	90
93	20240923	10800	10860	10890	10780	25584	276923140	00	0.00	N	5	-110
94	20240920	10910	10760	10910	10610	40627	437642470	00	0.00	N	2	260
95	20240919	10650	10600	10720	10530	32059	340602490	00	0.00	N	2	60
96	20240913	10590	10380	10590	10380	32678	342287530	00	0.00	N	2	230
97	20240912	10360	10260	10460	10260	38631	401309470	00	0.00	N	2	140
98	20240911	10220	10460	10460	10190	45705	470444750	00	0.00	N	5	-210
99	20240910	10430	10470	10470	10280	43546	451220440	00	0.00	N	5	-40
100	20240909	10470	10280	10490	10120	31462	324305210	00	0.00	N	2	190
101	20240906	10280	10340	10430	10280	40865	422283150	00	0.00	N	5	-160
102	20240905	10440	10400	10500	10330	46255	480636660	00	0.00	N	2	80
103	20240904	10360	10630	10630	10360	95182	992423040	00	0.00	N	5	-390
104	20240903	10750	10730	10790	10700	15816	169757370	00	0.00	N	2	20
105	20240902	10730	10800	10830	10720	26353	283606000	00	0.00	N	5	-60
106	20240830	10790	10680	10810	10680	27997	300473300	00	0.00	N	2	120
107	20240829	10670	10710	10860	10660	28491	305586250	00	0.00	N	5	-140
108	20240828	10810	10910	11000	10730	53541	579633610	00	0.00	N	5	-130
109	20240827	10940	11020	11030	10820	64826	707941300	00	0.00	N	5	-80
110	20240826	11020	11100	11140	10990	32851	362220640	00	0.00	N	5	-80
111	20240823	11100	11100	11140	11000	18269	202121750	00	0.00	N	3	0
112	20240822	11100	11380	11380	10900	46074	514085890	00	0.00	N	5	-280
113	20240821	11380	11300	11500	11280	47738	543170990	00	0.00	N	5	-10
114	20240820	11390	11040	11460	11040	74869	847658310	00	0.00	N	2	400
115	20240819	10990	10850	11140	10850	37276	409814090	00	0.00	N	2	110
116	20240816	10880	10870	10970	10840	44907	489358970	00	0.00	N	2	100
117	20240814	10780	10790	10810	10700	36317	390361190	00	0.00	N	2	60
118	20240813	10720	10810	10830	10690	14656	157309290	00	0.00	N	5	-90
119	20240812	10810	10660	10860	10660	34384	369531160	00	0.00	N	2	160
120	20240809	10650	10800	10810	10650	48840	523107210	00	0.00	N	3	0
121	20240808	10650	10540	10790	10440	56634	600143100	00	0.00	N	5	-130
122	20240807	10780	10750	10940	10670	79141	854215170	00	0.00	N	5	-60
123	20240806	10840	10400	11210	10400	138617	1510442550	00	0.00	N	2	570
124	20240805	10270	11370	11370	10100	205737	2195138830	00	0.00	N	5	-1200
125	20240802	11470	11660	11680	11350	80594	930638420	00	0.00	N	5	-310
126	20240801	11780	11750	11830	11570	55178	647846020	00	0.00	N	2	70
127	20240731	11710	11560	11720	11450	76805	893173060	00	0.00	N	2	210
128	20240730	11500	11430	11570	11430	50973	586550270	00	0.00	N	5	-30
129	20240729	11530	11100	11590	11050	98114	1119011860	00	0.00	N	2	430
130	20240726	11100	10800	11110	10780	46509	509293200	00	0.00	N	2	300
131	20240725	10800	10800	10840	10620	53024	568755550	00	0.00	N	5	-40
132	20240724	10840	10800	10930	10790	26315	284989470	00	0.00	N	5	-50
133	20240723	10890	11050	11090	10890	73268	804610340	00	0.00	N	5	-160
134	20240722	11050	11170	11200	11040	39032	432212690	00	0.00	N	5	-110
135	20240719	11160	11250	11250	11130	35041	391558300	00	0.00	N	5	-130
136	20240718	11290	11410	11410	11220	32579	368332060	00	0.00	N	5	-80
137	20240717	11370	11390	11490	11350	41435	472762940	00	0.00	N	5	-10
138	20240716	11380	11390	11400	11290	31971	362483130	00	0.00	N	2	80
139	20240715	11300	11350	11400	11280	29399	333025500	00	0.00	N	5	-60
140	20240712	11360	11300	11380	11260	26829	303493270	00	0.00	N	2	50
141	20240711	11310	11190	11340	11190	52906	596367520	00	0.00	N	2	130
142	20240710	11180	11220	11260	11170	40278	450955850	00	0.00	N	5	-70
143	20240709	11250	11250	11290	11220	35582	400317810	00	0.00	N	5	-30
144	20240708	11280	11200	11300	11190	33683	378563150	00	0.00	N	2	10
145	20240705	11270	11210	11270	11160	26503	297415570	00	0.00	N	2	60
146	20240704	11210	11240	11350	11190	43264	486183710	00	0.00	N	5	-50
147	20240703	11260	11270	11370	11220	56537	636762670	00	0.00	N	5	-40
148	20240702	11300	11370	11400	11300	27483	311291290	00	0.00	N	5	-130
149	20240701	11430	11380	11430	11310	36437	414637540	00	0.00	N	2	40
150	20240628	11390	11400	11470	11370	30794	351632610	00	0.00	N	5	-10
151	20240627	11400	11460	11500	11400	29840	340931290	00	0.00	N	5	-110
152	20240626	11510	11530	11560	11460	26823	308492720	00	0.00	N	5	-10
153	20240625	11520	11500	11590	11420	26338	302813840	00	0.00	N	2	10
154	20240624	11510	11700	11710	11500	59195	684612920	00	0.00	N	5	-250
155	20240621	11760	11730	11760	11590	76738	896143330	00	0.00	N	2	10
156	20240620	11750	11530	11750	11470	60351	698624020	00	0.00	N	2	220
157	20240619	11530	11480	11570	11410	36426	418863280	00	0.00	N	2	90
158	20240618	11440	11450	11460	11360	34178	389325170	00	0.00	N	2	60
159	20240617	11380	11420	11470	11380	36346	415029670	00	0.00	N	5	-50
160	20240614	11430	11490	11550	11430	47799	548715150	00	0.00	N	5	-50
161	20240613	11480	11590	11680	11480	75472	870523430	00	0.00	N	5	-120
162	20240612	11600	11390	11600	11390	46916	540254140	00	0.00	N	2	200
163	20240611	11400	11510	11580	11380	83067	953623050	00	0.00	N	5	-140
164	20240610	11540	11510	11550	11430	46183	530855910	00	0.00	N	2	30
165	20240607	11510	11640	11640	11500	55316	638213070	00	0.00	N	5	-40
166	20240605	11550	11560	11630	11520	36853	426165070	00	0.00	N	3	0
167	20240604	11550	11740	11820	11550	67339	783836980	00	0.00	N	5	-200
168	20240603	11750	11630	11940	11560	62167	733090900	00	0.00	N	2	200
169	20240531	11550	11510	11710	11500	312352	3610446810	00	0.00	N	2	10
170	20240530	11540	11690	11690	11520	80364	928460110	00	0.00	N	5	-150
171	20240529	11690	11650	11780	11530	113423	1321671990	00	0.00	N	2	30
172	20240528	11660	11860	11860	11650	112518	1316762650	00	0.00	N	5	-200
173	20240527	11860	11890	11940	11740	81418	961985470	00	0.00	N	5	-40
174	20240524	11900	11830	11980	11820	54549	647438830	00	0.00	N	5	-90
175	20240523	11990	11880	12000	11800	64527	767747900	00	0.00	N	2	60
176	20240522	11930	11850	12030	11850	42107	501016940	00	0.00	N	2	20
177	20240521	11910	12040	12040	11880	70776	843734090	00	0.00	N	5	-130
178	20240520	12040	12140	12140	11970	73074	879246610	00	0.00	N	3	0
179	20240517	12040	12190	12240	12030	81660	990078270	00	0.00	N	5	-90
180	20240516	12130	12170	12290	12070	79766	968975420	00	0.00	N	2	60
181	20240514	12070	12100	12200	12000	63373	764637900	00	0.00	N	5	-30
182	20240513	12100	12340	12350	12080	39746	483019670	00	0.00	N	5	-140
183	20240510	12240	12230	12290	12170	44289	541259580	00	0.00	N	2	70
184	20240509	12170	12360	12360	12140	67852	829321400	00	0.00	N	5	-190
185	20240508	12360	12510	12560	12350	44575	553031840	00	0.00	N	5	-110
186	20240507	12470	12560	12670	12440	61160	765666620	00	0.00	N	3	0
187	20240503	12470	12400	12480	12350	41678	518114270	00	0.00	N	2	120
188	20240502	12350	12350	12490	12350	29386	364524900	00	0.00	N	5	-120
189	20240430	12470	12370	12480	12280	39576	491029810	00	0.00	N	2	110
190	20240429	12360	12280	12390	12210	42219	520415200	00	0.00	N	2	190
191	20240426	12170	12030	12200	12030	33346	404811250	00	0.00	N	2	100
192	20240425	12070	11990	12250	11990	43925	534448870	00	0.00	N	5	-60
193	20240424	12130	11910	12170	11810	72933	879695240	00	0.00	N	2	330
194	20240423	11800	11720	11870	11720	30508	359763670	00	0.00	N	2	90
195	20240422	11710	11640	11870	11640	38715	455848130	00	0.00	N	2	70
196	20240419	11640	11480	11640	11380	61751	707164950	00	0.00	N	2	120
197	20240418	11520	11560	11650	11460	34795	402460620	00	0.00	N	2	60
198	20240417	11460	11500	11640	11450	42172	486577750	00	0.00	N	2	10
199	20240416	11450	11700	11710	11370	97676	1117090860	00	0.00	N	5	-260
200	20240415	11710	11560	11750	11360	86492	997735460	00	0.00	N	2	80
201	20240412	11630	11720	11790	11500	116243	1347614240	00	0.00	N	5	-50
202	20240411	11680	11820	11950	11660	98707	1156439310	00	0.00	N	5	-270
203	20240409	11950	12040	12130	11950	88796	1064657210	00	0.00	N	5	-90
204	20240408	12040	12170	12190	12010	64413	775587910	00	0.00	N	5	-160
205	20240405	12200	12190	12250	12080	69975	849716330	00	0.00	N	5	-30
206	20240404	12230	12200	12300	12130	129946	1585136740	00	0.00	N	2	60
207	20240403	12170	12390	12410	12160	129524	1585446170	00	0.00	N	5	-250
208	20240402	12420	12610	12610	12410	63333	790815120	00	0.00	N	5	-140
209	20240401	12560	12450	12610	12450	53909	675600130	00	0.00	N	2	120
210	20240329	12440	12740	12760	12440	192128	2413333650	00	0.00	N	5	-300
211	20240328	12740	12810	12900	12700	84329	1077161400	00	0.00	N	5	-70
212	20240327	12810	12790	12840	12730	54720	699665360	00	0.00	N	2	50
213	20240326	12760	12870	12940	12730	123239	1580908710	00	0.00	N	5	-130
214	20240325	12890	13060	13090	12860	106652	1379699640	00	0.00	N	5	-170
215	20240322	13060	13050	13170	12990	56956	745143010	00	0.00	N	2	20
216	20240321	13040	13040	13140	12980	62773	818292750	00	0.00	N	2	70
217	20240320	12970	13080	13180	12950	124410	1618738440	00	0.00	N	5	-130
218	20240319	13100	13170	13210	13050	86256	1130055990	00	0.00	N	5	-70
219	20240318	13170	13380	13380	13150	95051	1254902180	00	0.00	N	5	-280
220	20240315	13450	13210	13450	13040	113792	1506358200	00	0.00	N	2	160
221	20240314	13290	13010	13380	13000	114848	1524482360	00	0.00	N	2	290
222	20240313	13000	13020	13170	12970	101846	1330365310	00	0.00	N	3	0
223	20240312	13000	13180	13280	12940	140061	1833815400	00	0.00	N	5	-150
224	20240311	13150	13370	13430	13120	152183	2007844290	00	0.00	N	5	-280
225	20240308	13430	13560	13580	13400	106955	1440415200	00	0.00	N	3	0
226	20240307	13430	13680	13780	13410	136727	1850061700	00	0.00	N	5	-220
227	20240306	13650	13650	13990	13470	148943	2049450460	00	0.00	N	5	-30
228	20240305	13680	13800	14020	13620	156531	2164562050	00	0.00	N	5	-150
229	20240304	13830	13710	14020	13690	148996	2069671080	00	0.00	N	2	40
230	20240229	13790	13560	13860	13480	156543	2151585530	00	0.00	N	2	190
231	20240228	13600	13430	13610	13310	90842	1224908900	00	0.00	N	2	240
232	20240227	13360	13600	13680	13360	200225	2693834420	00	0.00	N	5	-200
233	20240226	13560	14000	14170	13490	333862	4544025460	00	0.00	N	5	-490
234	20240223	14050	14220	14480	14050	258635	3687806040	00	0.00	N	5	-120
235	20240222	14170	14260	14360	14130	121855	1731734790	00	0.00	N	5	-80
236	20240221	14250	14400	14550	14150	155323	2218061890	00	0.00	N	5	-250
237	20240220	14500	14660	14720	14430	119239	1731911150	00	0.00	N	5	-220
238	20240219	14720	14360	14850	14300	221424	3253453790	00	0.00	N	2	360
239	20240216	14360	14240	14390	14170	136095	1940283030	00	0.00	N	2	110
240	20240215	14250	14770	14780	14200	225094	3241425570	00	0.00	N	5	-400
241	20240214	14650	14650	14690	14500	213399	3116991500	00	0.00	N	5	-230
242	20240213	14880	14640	15020	14580	326693	4855423770	00	0.00	N	2	270
243	20240208	14610	14660	14950	14550	303737	4486800520	00	0.00	N	5	-50
244	20240207	14660	13960	14750	13760	368812	5280802130	00	0.00	N	2	660
245	20240206	14000	14760	14760	14000	467245	6634535730	00	0.00	N	5	-790
246	20240205	14790	14820	15030	14400	413401	6063996210	00	0.00	N	5	-70
247	20240202	14860	14850	14910	14310	560484	8204870980	00	0.00	N	2	130
248	20240201	14730	14690	15450	14500	1622954	24283744800	00	0.00	N	2	300
249	20240131	14430	14440	14590	13950	737825	10460262570	00	0.00	N	5	-70
250	20240130	14500	13660	15880	13650	4716542	70312553820	00	0.00	N	2	1040
251	20240129	13460	13050	13550	12880	218455	2902162500	00	0.00	N	2	500
252	20240126	12960	12870	13050	12840	52463	680296310	00	0.00	N	2	90
253	20240125	12870	13030	13030	12820	107944	1390124450	00	0.00	N	5	-210
254	20240124	13080	13210	13250	13040	86003	1125851440	00	0.00	N	5	-140
255	20240123	13220	13260	13370	13070	72891	964107880	00	0.00	N	2	80
256	20240122	13140	13370	13370	13070	89125	1173740860	00	0.00	N	5	-50
257	20240119	13190	13250	13440	13160	87984	1170749650	00	0.00	N	2	60
258	20240118	13130	13150	13250	12980	81043	1062299730	00	0.00	N	2	70
259	20240117	13060	13390	13410	13050	146065	1919330370	00	0.00	N	5	-320
260	20240116	13380	13760	13760	13350	181507	2444592780	00	0.00	N	5	-370
261	20240115	13750	13510	13940	13420	248096	3410471610	00	0.00	N	2	350
262	20240112	13400	13640	13660	13270	170494	2280428330	00	0.00	N	5	-220
263	20240111	13620	13390	13830	13390	199084	2718687530	00	0.00	N	2	270
264	20240110	13350	13320	13430	13250	104422	1391923410	00	0.00	N	2	20
265	20240109	13330	13320	13380	13210	102564	1362500410	00	0.00	N	2	30
266	20240108	13300	13410	13490	13250	109594	1460628790	00	0.00	N	5	-110
267	20240105	13410	13750	14100	13400	186159	2525633270	00	0.00	N	5	-180
268	20240104	13590	13370	13940	13210	205170	2795784510	00	0.00	N	2	200
269	20240103	13390	13750	13790	13340	303672	4104706970	00	0.00	N	5	-490
270	20240102	13880	13970	13970	13610	162876	2246898250	00	0.00	N	2	110
271	20231228	13770	13250	13990	13230	290297	3988285030	00	0.00	N	2	580
272	20231227	13190	13330	13390	13120	96878	1278485940	02	0.00	N	5	-260
273	20231226	13450	13570	13570	13330	101594	1362873500	00	0.00	N	5	-120
274	20231222	13570	13330	13570	13240	154478	2075192760	00	0.00	N	2	250
275	20231221	13320	13350	13450	13210	114744	1522996820	00	0.00	N	5	-130
276	20231220	13450	13430	13530	13320	129007	1730636060	00	0.00	N	2	30
277	20231219	13420	13420	13460	13200	212712	2832665030	00	0.00	N	5	-40
278	20231218	13460	13120	13820	13010	379538	5112983570	00	0.00	N	2	390
279	20231215	13070	12670	13440	12520	421623	5528126010	00	0.00	N	2	470
280	20231214	12600	12400	12690	12360	198092	2487310070	00	0.00	N	2	370
281	20231213	12230	12550	12700	12220	163846	2025965590	00	0.00	N	5	-300
282	20231212	12530	12450	12640	12400	142390	1781403600	00	0.00	N	2	90
283	20231211	12440	12360	12480	12310	75593	938499620	00	0.00	N	2	110
284	20231208	12330	12230	12430	12210	138395	1706825040	00	0.00	N	2	130
285	20231207	12200	12060	12250	12020	64263	780200640	00	0.00	N	2	120
286	20231206	12080	12090	12210	12050	105767	1282512330	00	0.00	N	3	0
287	20231205	12080	12250	12320	12030	102970	1253909130	00	0.00	N	5	-190
288	20231204	12270	12270	12300	12070	106809	1299581860	00	0.00	N	2	60
289	20231201	12210	12350	12370	12200	61497	753731360	00	0.00	N	5	-130
290	20231130	12340	12200	12340	12110	78433	959897290	00	0.00	N	2	140
291	20231129	12200	12340	12340	12120	79820	976935810	00	0.00	N	5	-110
292	20231128	12310	12380	12450	12300	91741	1133422800	00	0.00	N	5	-110
293	20231127	12420	12520	12570	12400	48869	608526040	00	0.00	N	5	-80
294	20231124	12500	12400	12630	12380	70537	880922330	00	0.00	N	2	70
295	20231123	12430	12550	12620	12350	63124	787415080	00	0.00	N	5	-100
296	20231122	12530	12440	12570	12370	71011	885720920	00	0.00	N	3	0
297	20231121	12530	12410	12570	12360	96959	1207562810	00	0.00	N	2	130
298	20231120	12400	12330	12470	12260	54949	680905920	00	0.00	N	2	60
299	20231117	12340	12510	12560	12320	54608	676427830	00	0.00	N	5	-220
300	20231116	12560	12680	12700	12440	57748	723888110	00	0.00	N	5	-120
301	20231115	12680	12410	12710	12200	180976	2269594110	00	0.00	N	2	560
302	20231114	12120	12190	12420	12090	70097	856250190	00	0.00	N	2	10
303	20231113	12110	12350	12550	12020	76876	940422730	00	0.00	N	5	-220
304	20231110	12330	12470	12560	12260	65756	813202900	00	0.00	N	5	-360
305	20231109	12690	12560	12720	12400	104477	1313942270	00	0.00	N	2	190
306	20231108	12500	12610	12790	12440	98298	1238862900	00	0.00	N	5	-80
307	20231107	12580	12720	12740	12360	147965	1854709690	00	0.00	N	5	-150
308	20231106	12730	12600	12730	12470	167446	2108568130	00	0.00	N	2	310
309	20231103	12420	12050	12450	11910	167360	2051072610	00	0.00	N	2	480
310	20231102	11940	11880	12020	11800	103118	1228667460	00	0.00	N	2	300
311	20231101	11640	11440	11730	11440	86618	1005455190	00	0.00	N	2	210
312	20231031	11430	11650	11770	11420	100814	1165798140	00	0.00	N	5	-200
313	20231030	11630	11430	11710	11390	89943	1041662320	00	0.00	N	2	210
314	20231027	11420	11490	11670	11270	123912	1420847220	00	0.00	N	3	0
315	20231026	11420	11660	11660	11320	118386	1353376940	00	0.00	N	5	-460
316	20231025	11880	11610	11930	11360	167385	1956311050	00	0.00	N	2	360
317	20231024	11520	11400	11540	10980	178081	2005128780	00	0.00	N	2	210
318	20231023	11310	12450	12460	11310	689580	8044498400	00	0.00	N	5	-1400
319	20231020	12710	12710	13000	12660	143551	1835991650	00	0.00	N	5	-260
320	20231019	12970	13260	13270	12840	124467	1615430760	00	0.00	N	5	-410
321	20231018	13380	13430	13610	13210	104015	1393576950	00	0.00	N	2	50
322	20231017	13330	13500	13610	13330	100889	1360387600	00	0.00	N	5	-100
323	20231016	13430	13710	13880	13300	144004	1944815070	00	0.00	N	5	-420
324	20231013	13850	13850	14090	13720	196409	2731978600	00	0.00	N	5	-50
325	20231012	13900	13500	14030	13350	216310	2962616850	00	0.00	N	2	390
326	20231011	13510	12750	13560	12690	261986	3469799060	00	0.00	N	2	910
327	20231010	12600	12540	13000	12510	138178	1770745230	00	0.00	N	2	90
328	20231006	12510	12240	12670	12240	115139	1442598410	00	0.00	N	2	310
329	20231005	12200	12420	12490	12200	127032	1571830010	00	0.00	N	5	-100
330	20231004	12300	12640	12640	12190	265997	3278813030	00	0.00	N	5	-490
331	20230927	12790	12580	12800	12400	80252	1013456720	00	0.00	N	2	150
332	20230926	12640	12870	12890	12480	181731	2296349010	00	0.00	N	5	-210
333	20230925	12850	13100	13200	12840	150949	1948423820	00	0.00	N	5	-250
334	20230922	13100	13000	13180	12810	146098	1902198400	00	0.00	N	5	-40
335	20230921	13140	13520	13530	13080	241075	3182135810	00	0.00	N	5	-400
336	20230920	13540	13630	13720	13440	111236	1504462120	00	0.00	N	5	-60
337	20230919	13600	13640	13720	13530	90706	1234341330	00	0.00	N	3	0
338	20230918	13600	13800	13880	13550	178759	2439045760	00	0.00	N	5	-340
339	20230915	13940	13770	14110	13650	219064	3057466830	00	0.00	N	2	230
340	20230914	13710	13800	13900	13640	144077	1980298040	00	0.00	N	5	-90
341	20230913	13800	13770	13890	13630	138869	1909785600	00	0.00	N	3	0
342	20230912	13800	14140	14440	13780	237069	3337943220	00	0.00	N	5	-340
343	20230911	14140	13550	14590	13520	400765	5671604510	00	0.00	N	2	600
344	20230908	13540	13290	13660	13150	175131	2338874170	00	0.00	N	2	280
345	20230907	13260	13450	13550	13250	196698	2620279250	00	0.00	N	5	-250
346	20230906	13510	13770	14050	13460	344636	4718131640	00	0.00	N	5	-340
347	20230905	13850	14580	14580	13820	406291	5722849490	00	0.00	N	5	-630
348	20230904	14480	15160	15240	14420	444265	6571851160	00	0.00	N	5	-620
349	20230901	15100	14860	15360	14690	447779	6720776570	00	0.00	N	2	250
350	20230831	14850	14730	15030	14580	423950	6269594390	00	0.00	N	2	250
351	20230830	14600	14990	15000	14220	695637	10068772580	00	0.00	N	5	-390
352	20230829	14990	13390	15480	13370	2025077	30162850780	00	0.00	N	2	1600
353	20230828	13390	13010	13390	12990	176357	2333116010	00	0.00	N	2	420
354	20230825	12970	12870	13020	12690	207087	2653263450	00	0.00	N	2	30
355	20230824	12940	12980	13160	12900	134792	1750156180	00	0.00	N	2	20
356	20230823	12920	13010	13180	12810	148191	1918646260	00	0.00	N	5	-90
357	20230822	13010	13090	13250	12990	121687	1590439990	00	0.00	N	5	-80
358	20230821	13090	13470	13750	13080	296211	3967757870	00	0.00	N	5	-320
359	20230818	13410	13550	13600	13300	156820	2105732000	00	0.00	N	5	-240
360	20230817	13650	13840	13910	13580	179969	2469121500	00	0.00	N	5	-230
361	20230816	13880	14360	14360	13770	312437	4357042220	00	0.00	N	5	-520
362	20230814	14400	14260	14660	14070	279399	4018804300	00	0.00	N	2	170
363	20230811	14230	14580	14610	14210	351786	5052097750	00	0.00	N	5	-330
364	20230810	14560	14110	14630	13880	377876	5438627170	00	0.00	N	2	450
365	20230809	14110	14140	14220	14000	164698	2324458240	00	0.00	N	5	-50
366	20230808	14160	14230	14600	14070	419575	5988957090	00	0.00	N	5	-70
367	20230807	14230	14000	14270	13900	312718	4402357030	00	0.00	N	2	220
368	20230804	14010	13850	14300	13760	376576	5292204110	00	0.00	N	2	170
369	20230803	13840	13600	13950	13400	299156	4117831680	00	0.00	N	2	150
370	20230802	13690	13910	14040	13650	358753	4950787120	00	0.00	N	5	-240
371	20230801	13930	13110	13930	12920	630734	8592088660	00	0.00	N	2	820
372	20230731	13110	12600	13110	12510	398871	5153307280	00	0.00	N	2	540
373	20230728	12570	12190	12670	12080	264717	3294835500	00	0.00	N	2	380
374	20230727	12190	11440	12270	11440	416638	5012349570	00	0.00	N	2	690
375	20230726	11500	11850	11940	11350	411713	4761664840	00	0.00	N	5	-420
376	20230725	11920	11970	12140	11850	206903	2473657530	00	0.00	N	5	-90
377	20230724	12010	12360	12360	11980	316371	3819934400	00	0.00	N	5	-400
378	20230721	12410	12690	12750	12360	221853	2776923500	00	0.00	N	5	-300
379	20230720	12710	12420	12710	12310	190028	2386676140	00	0.00	N	2	240
380	20230719	12470	12550	12640	12360	192106	2400291230	00	0.00	N	5	-90
381	20230718	12560	12850	13000	12490	264864	3355056260	00	0.00	N	5	-360
382	20230717	12920	13010	13010	12700	141349	1813436920	00	0.00	N	5	-110
383	20230714	13030	13010	13070	12750	204336	2635498390	00	0.00	N	2	80
384	20230713	12950	13000	13200	12920	232108	3030298280	00	0.00	N	5	-30
385	20230712	12980	12890	13070	12620	286643	3676259590	00	0.00	N	2	60
386	20230711	12920	12780	13000	12670	207199	2655051070	00	0.00	N	2	190
387	20230710	12730	12920	13010	12100	239012	3054132010	00	0.00	N	5	-180
388	20230707	12910	12930	13180	12830	205963	2671940650	00	0.00	N	5	-100
389	20230706	13010	13260	13350	12980	285551	3734692380	00	0.00	N	5	-340
390	20230705	13350	13570	13820	13350	260864	3539469550	00	0.00	N	5	-270
391	20230704	13620	13650	13730	13510	156941	2133066170	00	0.00	N	5	-20
392	20230703	13640	13490	13870	13410	270166	3709762690	00	0.00	N	2	140
393	20230630	13500	13110	13550	13040	281799	3776309300	00	0.00	N	2	340
394	20230629	13160	13330	13370	13000	212539	2789976320	00	0.00	N	5	-170
395	20230628	13330	13570	13590	13320	217027	2905637770	00	0.00	N	5	-220
396	20230627	13550	13480	13650	13380	277619	3741370180	00	0.00	N	2	70
397	20230626	13480	13480	13680	13300	190564	2576289920	00	0.00	N	5	-110
398	20230623	13590	13740	13950	13500	274765	3755191860	00	0.00	N	5	-290
399	20230622	13880	13410	14260	13310	590180	8202895900	00	0.00	N	2	420
400	20230621	13460	13680	13680	13410	233540	3154064270	00	0.00	N	5	-250
401	20230620	13710	13610	13830	13470	424847	5806218540	00	0.00	N	2	70
402	20230619	13640	13900	13920	13600	321340	4405594000	00	0.00	N	5	-260
403	20230616	13900	13950	14160	13850	333632	4667700450	00	0.00	N	5	-20
404	20230615	13920	14100	14190	13730	451078	6267427890	00	0.00	N	5	-190
405	20230614	14110	14200	14460	13990	432762	6143161560	00	0.00	N	5	-80
406	20230613	14190	14360	14430	14180	342440	4893478980	00	0.00	N	5	-170
407	20230612	14360	14760	14770	14280	447106	6482535410	00	0.00	N	5	-360
408	20230609	14720	15000	15080	14700	413587	6130266610	00	0.00	N	5	-250
409	20230608	14970	14990	15030	14700	384987	5716357230	00	0.00	N	5	-60
410	20230607	15030	15250	15300	15000	409351	6171161440	00	0.00	N	5	-210
411	20230605	15240	15410	15470	15210	286456	4383209080	00	0.00	N	5	-100
412	20230602	15340	15350	15450	15200	288350	4408911450	00	0.00	N	5	-30
413	20230601	15370	15230	15570	15170	260158	3978308590	00	0.00	N	2	110
414	20230531	15260	15360	15540	15170	424590	6502316500	00	0.00	N	5	-200
415	20230530	15460	15930	16030	15200	690970	10655919040	00	0.00	N	5	-470
416	20230526	15930	15900	16020	15610	398276	6293052260	00	0.00	N	2	30
417	20230525	15900	15920	16090	15730	399560	6334164220	00	0.00	N	5	-130
418	20230524	16030	16040	16270	15890	483648	7781352920	00	0.00	N	5	-110
419	20230523	16140	16320	16550	16010	580441	9411714450	00	0.00	N	5	-160
420	20230522	16300	16370	16500	15980	636912	10363714330	00	0.00	N	5	-70
421	20230519	16370	15600	16480	15600	1059517	17009925860	00	0.00	N	2	800
422	20230518	15570	15700	15820	15530	390546	6118835340	00	0.00	N	5	-50
423	20230517	15620	15320	15760	15090	508700	7907914980	00	0.00	N	2	230
424	20230516	15390	15460	15900	15250	1077030	16749808400	00	0.00	N	2	220
425	20230515	15170	15260	15370	14880	606441	9145702340	00	0.00	N	5	-90
426	20230512	15260	15500	15510	15030	715018	10882651930	00	0.00	N	5	-230
427	20230511	15490	15500	16110	15450	784073	12326101950	00	0.00	N	5	-420
428	20230510	15910	15520	16250	15480	1408827	22513597170	00	0.00	N	2	410
429	20230509	15500	16170	16180	15250	1168052	18172904030	00	0.00	N	5	-600
430	20230508	16100	15960	16140	15590	1218660	19393860200	00	0.00	N	2	170
431	20230504	15930	16360	16490	15800	1616802	25982774840	00	0.00	N	5	-340
432	20230503	16270	16250	17220	16080	3600122	60057664850	00	0.00	N	5	-190
433	20230502	16460	17010	17480	15910	5648412	92854705190	00	0.00	N	5	-910
434	20230428	17370	16670	20350	16310	19921464	358074302670	00	0.00	N	2	880
435	20230427	16490	16850	17430	16110	7753469	130002086740	00	0.00	N	5	-730
436	20230426	17220	15000	18750	15000	37697984	625862606410	00	0.00	N	5	-4130
437	20230425	21350	21350	21350	21350	361993	7731945200	00	0.00	N	4	-9150
438	20230424	30500	43000	44200	30500	1071808	36517919550	00	0.00	N	4	-13050
439	20230421	43550	46750	46800	42300	1207465	53027555650	00	0.00	N	5	-2950
440	20230420	46500	48000	48400	46500	1753349	77214347250	00	0.00	N	5	-1900
441	20230419	48400	48850	49600	48400	263188	12835538750	00	0.00	N	5	-1250
442	20230418	49650	49650	50100	49350	134176	6671410600	00	0.00	N	5	-450
443	20230417	50100	49400	50400	48650	193163	9610466700	00	0.00	N	2	350
444	20230414	49750	50200	50300	49300	140680	6983208400	00	0.00	N	5	-450
445	20230413	50200	49450	50300	48400	284960	14138573750	00	0.00	N	2	850
446	20230412	49350	47600	49500	47600	172312	8344082300	00	0.00	N	2	1250
447	20230411	48100	47450	48450	46300	244947	11603677050	00	0.00	N	3	0
448	20230410	48100	49100	49100	46500	391468	18753800300	00	0.00	N	5	-1200
449	20230407	49300	50300	50400	48950	277979	13758402100	00	0.00	N	5	-600
450	20230406	49900	49900	50100	48250	307521	15036085200	00	0.00	N	2	300
451	20230405	49600	50800	51900	49350	458350	23012543850	00	0.00	N	5	-1200
452	20230404	50800	50500	51300	49900	320432	16135536700	00	0.00	N	2	600
453	20230403	50200	49600	50700	49000	351304	17463127200	00	0.00	N	2	250
454	20230331	49950	49600	50100	48650	331868	16383618000	00	0.00	N	2	350
455	20230330	49600	49700	49850	48250	271339	13328592800	00	0.00	N	3	0
456	20230329	49600	49250	49600	48700	303577	14922865950	00	0.00	N	2	550
457	20230328	49050	49100	49600	48050	176644	8589956600	00	0.00	N	2	200
458	20230327	48850	48900	49100	48000	163124	7918865950	00	0.00	N	5	-150
459	20230324	49000	48650	49200	47350	195984	9430252850	00	0.00	N	2	400
460	20230323	48600	48000	49400	48000	138128	6724904550	00	0.00	N	2	150
461	20230322	48450	49750	49800	48050	283255	13740439450	00	0.00	N	5	-900
462	20230321	49350	49350	49700	48650	143598	7067423500	00	0.00	N	2	150
463	20230320	49200	49400	50100	48750	167387	8287419700	00	0.00	N	5	-400
464	20230317	49600	50000	51100	48450	374010	18522766500	00	0.00	N	5	-400
465	20230316	50000	49150	50700	48900	188525	9399355450	00	0.00	N	2	900
466	20230315	49100	49100	49650	47100	352638	17016048400	00	0.00	N	2	450
467	20230314	48650	48650	49200	47950	214408	10391019050	00	0.00	N	2	50
468	20230313	48600	46450	48800	46150	148848	7098718350	00	0.00	N	2	1400
469	20230310	47200	47100	47650	45800	268277	12489429550	00	0.00	N	5	-300
470	20230309	47500	46850	48250	46200	210866	9953785350	00	0.00	N	2	650
471	20230308	46850	45900	47900	45650	185305	8647181300	00	0.00	N	2	150
472	20230307	46700	46400	47600	45950	183637	8578380100	00	0.00	N	2	50
473	20230306	46650	47450	49300	46500	216578	10268790650	00	0.00	N	5	-650
474	20230303	47300	46750	47450	46050	368037	17081499400	00	0.00	N	2	550
475	20230302	46750	48550	48600	46350	491546	23022617200	00	0.00	N	5	-1800
476	20230228	48550	50600	52300	48300	299410	14968285750	00	0.00	N	5	-1650
477	20230227	50200	47450	50900	47000	350888	17174704500	00	0.00	N	2	2800
478	20230224	47400	46800	47500	45600	185218	8598547550	00	0.00	N	2	600
479	20230223	46800	45600	47550	45600	197087	9167013450	00	0.00	N	2	500
480	20230222	46300	46300	47600	45400	201189	9376274100	00	0.00	N	5	-100
481	20230221	46400	48450	48900	44750	492122	22971252700	00	0.00	N	5	-2400
482	20230220	48800	48700	49200	46550	237616	11336846000	00	0.00	N	2	300
483	20230217	48500	47700	49750	47450	134672	6570439300	00	0.00	N	2	350
484	20230216	48150	48400	50400	47550	247627	12017477750	00	0.00	N	2	250
485	20230215	47900	49800	49800	47750	252192	12178809750	00	0.00	N	5	-1600
486	20230214	49500	48950	50600	47950	207153	10204886050	00	0.00	N	2	950
487	20230213	48550	48600	49250	47850	225073	10906000000	00	0.00	N	5	-700
488	20230210	49250	49200	49650	48500	252682	12368733050	00	0.00	N	2	50
489	20230209	49200	50100	51200	49000	306532	15291196750	00	0.00	N	5	-800
490	20230208	50000	52900	54800	49150	673034	34238340550	00	0.00	N	5	-3200
491	20230207	53200	48400	53200	47950	697162	35541414600	00	0.00	N	2	4850
492	20230206	48350	48650	49700	47850	358507	17405743450	00	0.00	N	5	-850
493	20230203	49200	49950	51300	48500	499083	24901786300	00	0.00	N	5	-750
494	20230202	49950	51700	55000	49300	786986	41075919400	00	0.00	N	5	-1050
495	20230201	51000	50000	51500	49200	507163	25713690150	00	0.00	N	2	1500
496	20230131	49500	46800	49600	46600	459726	22405392850	00	0.00	N	2	2700
497	20230130	46800	45000	47200	44250	437521	19963201550	00	0.00	N	2	2550
498	20230127	44250	41450	44300	40800	462245	19996487000	00	0.00	N	2	2750
499	20230126	41500	42000	42200	40800	236579	9770064450	00	0.00	N	5	-300
500	20230125	41800	41850	42900	40950	315175	13146751900	00	0.00	N	3	0
501	20230120	41800	41500	42200	40650	234159	9757951050	00	0.00	N	2	600
502	20230119	41200	39800	41900	39750	348351	14234296050	00	0.00	N	2	1450
503	20230118	39750	40500	41300	39500	311799	12518989750	00	0.00	N	5	-750
504	20230117	40500	39850	41600	39300	427022	17389752550	00	0.00	N	2	900
505	20230116	39600	42000	42350	39150	608248	24596217250	00	0.00	N	5	-2150
506	20230113	41750	37950	41750	37000	813343	32146737100	00	0.00	N	2	4300
507	20230112	37450	38500	38950	37450	553397	20958733000	00	0.00	N	5	-1050
508	20230111	38500	39850	40550	37450	578220	22627987600	00	0.00	N	5	-1200
509	20230110	39700	40000	41500	39200	709345	28637556050	00	0.00	N	5	-250
510	20230109	39950	40050	40550	38800	373664	14792204000	00	0.00	N	2	800
511	20230106	39150	37600	40400	36950	675013	26136625350	00	0.00	N	2	1600
512	20230105	37550	36300	37600	36000	456319	16861430700	00	0.00	N	2	1300
513	20230104	36250	33950	36600	33900	682791	23963840050	00	0.00	N	2	2600
514	20230103	33650	32700	33750	32550	513751	17056910200	00	0.00	N	2	1000
515	20230102	32650	30950	32700	30600	476927	15348404250	00	0.00	N	2	1700
516	20221229	30950	32800	33150	30400	917066	29510295900	00	0.00	N	5	-1800
517	20221228	32750	30750	33150	30500	919678	29858138700	02	0.00	N	2	1950
518	20221227	30800	29500	30900	29250	963189	28967904550	00	0.00	N	2	1500
519	20221226	29300	28550	29950	27800	1218754	35083914050	00	0.00	N	2	700
520	20221223	28600	28900	28950	27200	1173596	32960771900	00	0.00	N	5	-350
521	20221222	28950	28900	29350	28450	309620	8926840550	00	0.00	N	2	50
522	20221221	28900	28900	29000	27700	471028	13346899700	00	0.00	N	2	300
523	20221220	28600	29100	29100	27900	353806	10061695300	00	0.00	N	5	-350
524	20221219	28950	28400	28950	26350	555908	15518706900	00	0.00	N	2	300
525	20221216	28650	28100	29050	27850	192304	5489805850	00	0.00	N	2	300
526	20221215	28350	27800	29150	27800	187642	5354083250	00	0.00	N	2	200
527	20221214	28150	28000	28550	27150	275371	7637038950	00	0.00	N	2	150
528	20221213	28000	27050	28200	26350	434211	11824474650	00	0.00	N	2	700
529	20221212	27300	27450	27550	26300	319556	8601586400	00	0.00	N	5	-550
530	20221209	27850	27950	28800	27000	398675	11096349400	00	0.00	N	5	-150
531	20221208	28000	30000	30000	27450	546049	15596706800	00	0.00	N	5	-1800
532	20221207	29800	29200	30500	29050	390236	11661239750	00	0.00	N	2	250
533	20221206	29550	31400	32600	28900	1037285	31825120600	00	0.00	N	5	-1500
534	20221205	31050	30250	31700	30200	624457	19393436900	00	0.00	N	2	550
535	20221202	30500	30650	31350	29600	544649	16506038550	00	0.00	N	2	300
536	20221201	30200	28450	31000	28300	936669	28016875750	00	0.00	N	2	2100
537	20221130	28100	25500	28400	25500	792329	21713362650	00	0.00	N	2	2700
538	20221129	25400	24950	25650	24750	376248	9494239200	00	0.00	N	2	150
539	20221128	25250	25500	26500	25050	548077	14131269000	00	0.00	N	5	-150
540	20221125	25400	23350	25400	23350	647388	15978268400	00	0.00	N	2	2050
541	20221124	23350	23500	23800	22650	349176	8144412900	00	0.00	N	5	-50
542	20221123	23400	23450	24000	22250	298756	6979446600	00	0.00	N	5	-50
543	20221122	23450	23000	24050	22400	344996	8085309750	00	0.00	N	2	450
544	20221121	23000	21450	23200	21250	722279	16114373200	00	0.00	N	2	1450
545	20221118	21550	24950	25000	21050	1538971	34511168050	00	0.00	N	5	-3000
546	20221117	24550	22800	24550	22700	739824	17591341700	00	0.00	N	2	1750
547	20221116	22800	21300	22850	21000	514623	11339501000	00	0.00	N	2	1700
548	20221115	21100	19650	21500	19600	463883	9620305100	00	0.00	N	2	1250
549	20221114	19850	18750	19850	18600	336675	6530513950	00	0.00	N	2	1150
550	20221111	18700	17750	18750	17750	301271	5481095250	00	0.00	N	2	1250
551	20221110	17450	17350	17950	17350	255043	4503092250	00	0.00	N	5	-50
552	20221109	17500	16750	17550	16650	238042	4102192850	00	0.00	N	2	750
553	20221108	16750	16600	16800	16500	118912	1981158300	00	0.00	N	2	150
554	20221107	16600	16100	16850	16100	113569	1868716250	00	0.00	N	2	400
555	20221104	16200	16000	16350	15850	99822	1607516800	00	0.00	N	2	250
556	20221103	15950	16100	16200	15900	95445	1526929750	00	0.00	N	5	-300
557	20221102	16250	16200	16250	15950	172632	2773340650	00	0.00	N	2	100
558	20221101	16150	15600	16200	15400	252982	4029390850	00	0.00	N	2	600
559	20221031	15550	15250	15550	15150	112852	1739452550	00	0.00	N	2	400
560	20221028	15150	15000	15450	14950	93940	1433101700	00	0.00	N	3	0
561	20221027	15150	15150	15250	14900	83047	1250725050	00	0.00	N	2	100
562	20221026	15050	14550	15150	14450	175414	2620354550	00	0.00	N	2	450
563	20221025	14600	14450	15000	14400	167048	2469221700	00	0.00	N	2	50
564	20221024	14550	14150	14650	14100	108266	1573085050	00	0.00	N	2	400
565	20221021	14150	14050	14500	13900	114784	1630990150	00	0.00	N	3	0
566	20221020	14150	14200	14550	14050	139889	2001660100	00	0.00	N	5	-100
567	20221019	14250	14250	14550	14050	190061	2721249950	00	0.00	N	5	-50
568	20221018	14300	13950	14300	13850	122706	1737876500	00	0.00	N	2	500
569	20221017	13800	13750	13900	13550	54760	750247900	00	0.00	N	5	-50
570	20221014	13850	13650	13950	13450	83968	1144936350	00	0.00	N	2	250
571	20221013	13600	13750	14000	13100	155380	2094738300	00	0.00	N	5	-100
572	20221012	13700	13950	14050	13300	115638	1588443750	00	0.00	N	5	-350
573	20221011	14050	14150	14200	13850	76723	1076355750	00	0.00	N	5	-300
574	20221007	14350	14300	14600	14200	111331	1605225350	00	0.00	N	3	0
575	20221006	14350	13900	14350	13900	93735	1333907100	00	0.00	N	2	450
576	20221005	13900	14150	14150	13850	88099	1232867400	00	0.00	N	5	-100
577	20221004	14000	14050	14350	13900	159961	2258472250	00	0.00	N	5	-50
578	20220930	14050	13800	14050	13550	165051	2279904550	00	0.00	N	2	150
579	20220929	13900	13850	14050	13600	122026	1687229300	00	0.00	N	2	200
580	20220928	13700	13900	14050	13650	153499	2119090050	00	0.00	N	5	-200
581	20220927	13900	13650	14050	13650	119770	1652573750	00	0.00	N	2	150
582	20220926	13750	14250	14300	13600	370711	5134376650	00	0.00	N	5	-550
583	20220923	14300	14250	14400	14150	204062	2917408650	00	0.00	N	2	50
584	20220922	14250	14000	14300	13900	155958	2193919750	00	0.00	N	2	200
585	20220921	14050	13950	14100	13800	150174	2101265100	00	0.00	N	2	100
586	20220920	13950	13850	14000	13800	134456	1874258550	00	0.00	N	2	150
587	20220919	13800	13600	13800	13550	129104	1768666400	00	0.00	N	2	200
588	20220916	13600	13400	13650	13300	121699	1643677900	00	0.00	N	2	150
589	20220915	13450	13200	13550	13200	58510	786723050	00	0.00	N	2	200
590	20220914	13250	13100	13500	13000	104995	1392339300	00	0.00	N	3	0
591	20220913	13250	13150	13400	13000	101477	1346188850	00	0.00	N	2	350
592	20220908	12900	12750	13100	12700	101492	1314453500	00	0.00	N	2	150
593	20220907	12750	12700	13050	12550	124022	1585861750	00	0.00	N	2	50
594	20220906	12700	12350	12850	12250	87676	1106691850	00	0.00	N	2	350
595	20220905	12350	12000	12400	12000	67354	824181550	00	0.00	N	2	400
596	20220902	11950	12000	12200	11900	32289	387318750	00	0.00	N	5	-50
597	20220901	12000	12100	12250	11950	47755	578319600	00	0.00	N	5	-150
598	20220831	12150	12050	12300	11900	44735	546587400	00	0.00	N	3	0
599	20220830	12150	11850	12200	11850	33695	404230850	00	0.00	N	2	350
600	20220829	11800	11850	12100	11600	63065	748875050	00	0.00	N	5	-300
601	20220826	12100	12100	12300	12000	49052	597432850	00	0.00	N	3	0
602	20220825	12100	11900	12150	11850	35615	428860250	00	0.00	N	2	150
603	20220824	11950	11600	12000	11600	84496	995771900	00	0.00	N	2	300
604	20220823	11650	11600	11900	11550	37325	437372200	00	0.00	N	3	0
605	20220822	11650	11600	11800	11450	70731	823266400	00	0.00	N	3	0
606	20220819	11650	11850	12050	11650	53815	636060350	00	0.00	N	5	-100
607	20220818	11750	11600	11750	11450	49119	569527150	00	0.00	N	2	50
608	20220817	11700	11800	12000	11600	69333	818024150	00	0.00	N	5	-150
609	20220816	11850	12100	12200	11850	42219	507551950	00	0.00	N	5	-150
610	20220812	12000	11950	12050	11800	54375	648663500	00	0.00	N	2	50
611	20220811	11950	11700	12000	11650	91842	1086546300	00	0.00	N	2	400
612	20220810	11550	11450	11700	11450	20030	232066850	00	0.00	N	5	-50
613	20220809	11600	11600	11750	11400	38339	441807150	00	0.00	N	5	-150
614	20220808	11750	11550	11800	11500	31453	365189650	00	0.00	N	2	150
615	20220805	11600	11500	11700	11450	39315	454729900	00	0.00	N	3	0
616	20220804	11600	11550	11700	11400	53433	615350150	00	0.00	N	2	100
617	20220803	11500	11500	11650	11400	41779	480989850	00	0.00	N	3	0
618	20220802	11500	11500	11800	11450	49569	574226000	00	0.00	N	3	0
619	20220801	11500	11500	11650	11350	66973	770102800	00	0.00	N	3	0
620	20220729	11500	11600	11750	11450	50802	588029400	00	0.00	N	3	0
621	20220728	11500	11450	11500	11300	79088	904079750	00	0.00	N	2	200
622	20220727	11300	11200	11450	11150	65168	734677600	00	0.00	N	2	250
623	20220726	11050	10900	11150	10850	46010	508254700	00	0.00	N	2	100
624	20220725	10950	10900	11050	10750	35265	385162900	00	0.00	N	2	150
625	20220722	10800	10700	11000	10650	65029	707518700	00	0.00	N	3	0
626	20220721	10800	10700	10900	10600	26141	280676550	00	0.00	N	2	100
627	20220720	10700	10650	10950	10550	63436	680834700	00	0.00	N	2	150
628	20220719	10550	10600	10650	10400	46543	492038150	00	0.00	N	3	0
629	20220718	10550	10100	10600	10100	132346	1380629350	00	0.00	N	2	630
630	20220715	9920	10050	10100	9700	86547	851864840	00	0.00	N	5	-50
631	20220714	9970	10000	10150	9860	62430	624007900	00	0.00	N	5	-130
632	20220713	10100	9810	10100	9810	87753	878517540	00	0.00	N	2	260
633	20220712	9840	10000	10150	9800	90183	892795980	00	0.00	N	5	-210
634	20220711	10050	10300	10350	10050	70686	717110350	00	0.00	N	5	-200
635	20220708	10250	10300	10400	10200	77161	793895150	00	0.00	N	3	0
636	20220707	10250	10300	10400	10150	99494	1018351800	00	0.00	N	2	50
637	20220706	10200	10600	10650	10200	49906	516973750	00	0.00	N	5	-400
638	20220705	10600	10150	10600	10150	51707	540087000	00	0.00	N	2	500
639	20220704	10100	10200	10350	10000	35228	356180850	00	0.00	N	5	-50
640	20220701	10150	10200	10350	10050	58249	594572800	00	0.00	N	5	-50
641	20220630	10200	10550	10550	10150	59040	608260800	00	0.00	N	5	-350
642	20220629	10550	10700	10750	10400	46069	485192850	00	0.00	N	5	-250
643	20220628	10800	10950	11000	10750	62114	673201500	00	0.00	N	5	-100
644	20220627	10900	10600	10950	10450	55678	598583250	00	0.00	N	2	300
645	20220624	10600	10050	10650	10050	41439	432884950	00	0.00	N	2	450
646	20220623	10150	10150	10500	10000	120512	1231415450	00	0.00	N	3	0
647	20220622	10150	11050	11050	10150	117140	1221230110	00	0.00	N	5	-850
648	20220621	11000	10850	11100	10700	47076	511480800	00	0.00	N	2	150
649	20220620	10850	11650	11650	10800	93112	1028044150	00	0.00	N	5	-800
650	20220617	11650	11100	11650	11100	68968	783055600	00	0.00	N	2	100
651	20220616	11550	11600	11750	11400	56150	648519800	00	0.00	N	2	100
652	20220615	11450	11750	11850	11350	82389	948795900	00	0.00	N	5	-400
653	20220614	11850	11750	11950	11500	64903	759806500	00	0.00	N	5	-100
654	20220613	11950	12350	12350	11800	98131	1177073500	00	0.00	N	5	-550
655	20220610	12500	12700	12700	12500	48644	611011800	00	0.00	N	5	-250
656	20220609	12750	12700	12750	12550	58346	738676900	00	0.00	N	5	-50
657	20220608	12800	12750	12900	12700	20250	259108950	00	0.00	N	2	100
658	20220607	12700	13100	13100	12700	45367	581345600	00	0.00	N	5	-400
659	20220603	13100	13100	13250	12950	36345	475075500	00	0.00	N	2	150
660	20220602	12950	13200	13200	12950	21418	278614950	00	0.00	N	5	-250
661	20220531	13200	12900	13200	12850	29156	379982050	00	0.00	N	2	200
662	20220530	13000	12950	13050	12850	43346	560192050	00	0.00	N	2	150
663	20220527	12850	12900	12950	12750	22202	284914400	00	0.00	N	2	100
664	20220526	12750	12800	13000	12650	51791	662366950	00	0.00	N	5	-50
665	20220525	12800	12650	12900	12550	45737	582303700	00	0.00	N	2	250
666	20220524	12550	12900	12900	12550	43711	553572200	00	0.00	N	5	-350
667	20220523	12900	12850	12950	12700	28026	359266750	00	0.00	N	5	-50
668	20220520	12950	12550	12950	12550	32034	409968950	00	0.00	N	2	350
669	20220519	12600	12550	12750	12500	54054	682559950	00	0.00	N	5	-300
670	20220518	12900	13100	13150	12700	73781	947833000	00	0.00	N	5	-100
671	20220517	13000	13100	13200	13000	38636	504675850	00	0.00	N	5	-50
672	20220516	13050	13300	13300	13050	42431	557313550	00	0.00	N	5	-100