KissMeData/105630/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	13410	13420	13840	13400	92714	1262547100	00	0.00	N	5	-140
3	20250206	13550	13110	13720	13110	101180	1363310160	00	0.00	N	2	530
4	20250205	13020	13060	13140	12990	24471	319577900	00	0.00	N	2	60
5	20250204	12960	12720	13080	12720	47656	619062140	00	0.00	N	2	260
6	20250203	12700	13020	13040	12560	99557	1266538410	00	0.00	N	5	-450
7	20250131	13150	13450	13500	13150	42088	556220920	00	0.00	N	5	-170
8	20250124	13320	13200	13410	13110	45059	598476040	00	0.00	N	2	200
9	20250123	13120	13380	13380	13100	54483	715826970	00	0.00	N	5	-190
10	20250122	13310	13300	13340	13170	54270	719562760	00	0.00	N	2	110
11	20250121	13200	13380	13470	13120	81379	1074374490	00	0.00	N	5	-80
12	20250120	13280	13240	13330	13170	38473	509946110	00	0.00	N	2	40
13	20250117	13240	13200	13370	13190	66635	881430210	00	0.00	N	2	10
14	20250116	13230	13370	13460	13200	84991	1125333570	00	0.00	N	5	-110
15	20250115	13340	13400	13600	13310	57495	769703830	00	0.00	N	5	-120
16	20250114	13460	13340	13470	13250	43425	579490140	00	0.00	N	2	100
17	20250113	13360	13700	13770	13210	142180	1899158770	00	0.00	N	5	-330
18	20250110	13690	13810	13940	13630	75424	1034505840	00	0.00	N	5	-110
19	20250109	13800	13780	14060	13670	129106	1795094570	00	0.00	N	5	-10
20	20250108	13810	13620	13910	13600	59685	819958100	00	0.00	N	2	110
21	20250107	13700	13870	14100	13680	85415	1182073800	00	0.00	N	5	-170
22	20250106	13870	13800	13890	13650	58901	811077980	00	0.00	N	2	70
23	20250103	13800	13710	13940	13710	57622	794697850	00	0.00	N	2	50
24	20250102	13750	14110	14130	13700	66927	923415150	00	0.00	N	5	-420
25	20241230	14170	14050	14320	13910	26162	370841310	00	0.00	N	2	120
26	20241227	14050	14280	14380	13870	57063	799982750	00	0.00	N	5	-250
27	20241226	14300	14390	14470	14200	34692	496800550	00	0.00	N	5	-50
28	20241224	14350	14500	14600	14180	54460	781632560	00	0.00	N	5	-130
29	20241223	14480	13980	14550	13980	48446	694440090	00	0.00	N	2	580
30	20241220	13900	14400	14400	13900	70912	995114680	00	0.00	N	5	-400
31	20241219	14300	14150	14640	14020	47827	687079880	00	0.00	N	5	-40
32	20241218	14340	14300	14380	14160	28980	413519540	00	0.00	N	2	100
33	20241217	14240	14010	14280	14010	41598	589424700	00	0.00	N	2	150
34	20241216	14090	14580	14610	14070	63319	902542250	00	0.00	N	5	-440
35	20241213	14530	14510	14590	14320	70646	1021488320	00	0.00	N	2	30
36	20241212	14500	14450	14630	14230	80854	1169435090	00	0.00	N	2	150
37	20241211	14350	13840	14350	13840	42661	604766320	00	0.00	N	2	430
38	20241210	13920	13620	14280	13620	85701	1198032500	00	0.00	N	2	230
39	20241209	13690	14050	14050	13580	74179	1017224580	00	0.00	N	5	-510
40	20241206	14200	13860	14260	13640	71033	992984720	00	0.00	N	2	140
41	20241205	14060	14210	14300	13750	80575	1131365660	00	0.00	N	5	-140
42	20241204	14200	14160	14640	14040	106091	1525979470	00	0.00	N	5	-90
43	20241203	14290	13990	14340	13990	41680	593364200	00	0.00	N	2	430
44	20241202	13860	14300	14320	13750	37091	515535560	00	0.00	N	5	-300
45	20241129	14160	14330	14330	13900	40143	565496080	00	0.00	N	5	-80
46	20241128	14240	14330	14330	14070	24558	348050920	00	0.00	N	2	50
47	20241127	14190	14070	14280	13930	48785	688297300	00	0.00	N	2	110
48	20241126	14080	13900	14080	13820	50364	702257990	00	0.00	N	2	10
49	20241125	14070	14260	14310	13950	59432	834879880	00	0.00	N	3	0
50	20241122	14070	13530	14310	13510	150605	2117508340	00	0.00	N	2	710
51	20241121	13360	13350	13530	13140	41665	556180930	00	0.00	N	2	40
52	20241120	13320	13520	13620	13310	64293	863387350	00	0.00	N	5	-260
53	20241119	13580	13370	13620	13350	41092	553824870	00	0.00	N	2	80
54	20241118	13500	13850	14010	13400	91212	1240709540	00	0.00	N	5	-440
55	20241115	13940	13260	14130	13260	78269	1078978270	00	0.00	N	2	680
56	20241114	13260	13710	13980	13260	90837	1237804830	00	0.00	N	5	-360
57	20241113	13620	13530	13900	13490	77815	1059833050	00	0.00	N	5	-180
58	20241112	13800	14500	14510	13730	109302	1532301760	00	0.00	N	5	-710
59	20241111	14510	15050	15180	14350	118394	1724008910	00	0.00	N	5	-540
60	20241108	15050	15290	15580	15020	58503	889533820	00	0.00	N	5	-150
61	20241107	15200	15160	15320	14870	68120	1029427150	00	0.00	N	5	-130
62	20241106	15330	15420	15550	15110	49469	757314790	00	0.00	N	5	-40
63	20241105	15370	15390	15450	15220	26759	410794260	00	0.00	N	5	-20
64	20241104	15390	15220	15390	15190	36023	551383210	00	0.00	N	2	150
65	20241101	15240	15250	15340	15050	49319	751608500	00	0.00	N	5	-150
66	20241031	15390	15110	15390	14810	95243	1449244560	00	0.00	N	2	300
67	20241030	15090	15330	15330	15040	63172	955881060	00	0.00	N	5	-170
68	20241029	15260	15550	15600	15170	40999	626053340	00	0.00	N	5	-290
69	20241028	15550	15400	15630	15330	29594	458563650	00	0.00	N	2	300
70	20241025	15250	15800	15970	15200	91360	1409615770	00	0.00	N	5	-550
71	20241024	15800	15500	15930	15070	111224	1735666620	00	0.00	N	2	340
72	20241023	15460	15530	15660	15270	54596	843064950	00	0.00	N	5	-140
73	20241022	15600	15850	16030	15440	73608	1145478720	00	0.00	N	5	-350
74	20241021	15950	15690	16180	15620	58919	940559160	00	0.00	N	2	140
75	20241018	15810	16250	16250	15630	83131	1318144920	00	0.00	N	5	-380
76	20241017	16190	16810	16810	16190	104849	1718413780	00	0.00	N	5	-650
77	20241016	16840	16280	16840	16160	123482	2042801650	00	0.00	N	2	380
78	20241015	16460	16480	16540	16040	130262	2127456570	00	0.00	N	5	-20
79	20241014	16480	15900	16620	15900	177425	2910265940	00	0.00	N	2	680
80	20241011	15800	15840	16310	15770	73770	1177678210	00	0.00	N	2	150
81	20241010	15650	15700	16000	15370	121766	1913014470	00	0.00	N	2	100
82	20241008	15550	15710	15860	15430	62109	973110320	00	0.00	N	5	-170
83	20241007	15720	15500	15820	15340	49122	769025620	00	0.00	N	2	270
84	20241004	15450	15700	15780	15310	114455	1766648350	00	0.00	N	5	-250
85	20241002	15700	15890	16100	15700	104906	1666080090	00	0.00	N	5	-300
86	20240930	16000	16140	16230	15830	121753	1951683980	00	0.00	N	2	90
87	20240927	15910	15850	16450	15780	221523	3580881410	00	0.00	N	2	150
88	20240926	15760	15630	15810	15570	82728	1296437990	00	0.00	N	2	130
89	20240925	15630	15540	15970	15500	147992	2331442070	00	0.00	N	2	280
90	20240924	15350	15040	15350	14730	139653	2105134520	00	0.00	N	2	360
91	20240923	14990	14900	15250	14810	55319	832099150	00	0.00	N	2	200
92	20240920	14790	14970	14970	14760	63798	948189180	00	0.00	N	2	10
93	20240919	14780	15290	15290	14510	76340	1125565250	00	0.00	N	5	-230
94	20240913	15010	14760	15130	14750	75541	1129833940	00	0.00	N	2	360
95	20240912	14650	14580	14860	14550	120012	1764977900	00	0.00	N	2	150
96	20240911	14500	14630	14820	14430	48417	706295230	00	0.00	N	5	-130
97	20240910	14630	15100	15100	14520	90411	1330305990	00	0.00	N	5	-340
98	20240909	14970	14750	14970	14550	71868	1064390450	00	0.00	N	2	110
99	20240906	14860	15230	15340	14850	93817	1405776850	00	0.00	N	5	-480
100	20240905	15340	15130	15600	15100	94123	1443534600	00	0.00	N	2	260
101	20240904	15080	15500	15520	15020	207342	3151075470	00	0.00	N	5	-710
102	20240903	15790	15890	15940	15550	139399	2189652480	00	0.00	N	5	-100
103	20240902	15890	16460	16460	15500	256053	4062494020	00	0.00	N	5	-570
104	20240830	16460	16610	16640	16240	154113	2518096610	00	0.00	N	5	-150
105	20240829	16610	16800	16850	16160	160574	2644689410	00	0.00	N	5	-190
106	20240828	16800	17410	17710	16440	318361	5366919680	00	0.00	N	5	-610
107	20240827	17410	17280	17470	17000	139827	2407466490	00	0.00	N	2	130
108	20240826	17280	17340	17420	17170	46420	802796710	00	0.00	N	5	-20
109	20240823	17300	17230	17350	16950	69244	1189942700	00	0.00	N	2	80
110	20240822	17220	17100	17600	16950	152848	2637970980	00	0.00	N	2	270
111	20240821	16950	16870	17100	16870	51460	873099640	00	0.00	N	2	30
112	20240820	16920	17370	17370	16810	137091	2327055050	00	0.00	N	5	-340
113	20240819	17260	17680	17740	17160	125779	2180303380	00	0.00	N	5	-400
114	20240816	17660	18190	18190	17600	141239	2515506110	00	0.00	N	5	-70
115	20240814	17730	18300	18300	17500	208787	3694033890	00	0.00	N	5	-500
116	20240813	18230	18620	18910	18160	115691	2134600640	00	0.00	N	5	-570
117	20240812	18800	18500	18800	18450	37316	697686280	00	0.00	N	2	480
118	20240809	18320	18030	18430	18030	45922	841298930	00	0.00	N	2	490
119	20240808	17830	17900	18170	17630	81911	1466435800	00	0.00	N	5	-110
120	20240807	17940	17680	18120	17430	61493	1104786550	00	0.00	N	2	140
121	20240806	17800	17400	18220	17400	114370	2050247120	00	0.00	N	2	490
122	20240805	17310	19250	19280	17060	262593	4765739920	00	0.00	N	5	-2470
123	20240802	19780	19850	19950	19630	105275	2087880800	00	0.00	N	5	-220
124	20240801	20000	19650	20200	19650	62621	1251548140	00	0.00	N	2	350
125	20240731	19650	19530	19760	19460	75550	1480802680	00	0.00	N	2	100
126	20240730	19550	19900	20050	19500	59077	1159384560	00	0.00	N	5	-370
127	20240729	19920	20350	20450	19880	53243	1064178530	00	0.00	N	5	-330
128	20240726	20250	20000	20500	19980	38756	788199620	00	0.00	N	2	250
129	20240725	20000	20100	20200	19940	35069	702454130	00	0.00	N	5	-350
130	20240724	20350	20050	20450	19820	49193	994002130	00	0.00	N	2	250
131	20240723	20100	20100	20400	20000	87720	1770509150	00	0.00	N	2	150
132	20240722	19950	20250	20450	19900	103268	2066920200	00	0.00	N	5	-500
133	20240719	20450	20950	21000	20350	56251	1155189000	00	0.00	N	5	-600
134	20240718	21050	21500	21500	20800	178959	3761818400	00	0.00	N	5	-450
135	20240717	21500	21600	22050	21000	190747	4113576200	00	0.00	N	2	200
136	20240716	21300	21250	21500	20950	88322	1885981200	00	0.00	N	5	-100
137	20240715	21400	21650	21700	21050	67515	1445238850	00	0.00	N	5	-200
138	20240712	21600	21000	21800	21000	264251	5699755300	00	0.00	N	2	950
139	20240711	20650	20550	21250	20100	250441	5229646750	00	0.00	N	2	350
140	20240710	20300	19810	20450	19700	105278	2129663650	00	0.00	N	2	300
141	20240709	20000	19470	20050	19410	112726	2235354880	00	0.00	N	2	600
142	20240708	19400	19270	19510	19130	137833	2654384410	00	0.00	N	2	20
143	20240705	19380	19240	19590	19050	142931	2770403290	00	0.00	N	2	320
144	20240704	19060	18830	19060	18700	79941	1514642570	00	0.00	N	2	310
145	20240703	18750	19460	19590	18750	237488	4493392410	00	0.00	N	5	-710
146	20240702	19460	19560	19810	19180	112815	2192755420	00	0.00	N	5	-240
147	20240701	19700	20200	20200	19540	111403	2199506850	00	0.00	N	5	-450
148	20240628	20150	19210	20300	19170	151309	3004027700	00	0.00	N	2	950
149	20240627	19200	19900	19960	19090	201262	3911804760	00	0.00	N	5	-850
150	20240626	20050	20300	20450	19930	79088	1590189550	00	0.00	N	5	-400
151	20240625	20450	20300	20550	20000	101810	2066858550	00	0.00	N	2	350
152	20240624	20100	20600	20700	20000	120078	2420662850	00	0.00	N	5	-400
153	20240621	20500	20900	20950	20400	110305	2267356400	00	0.00	N	5	-400
154	20240620	20900	20750	21100	20650	74828	1560910350	00	0.00	N	2	100
155	20240619	20800	21300	21500	20700	97744	2045793050	00	0.00	N	5	-250
156	20240618	21050	21900	21950	20850	216677	4620584850	00	0.00	N	5	-650
157	20240617	21700	21150	21700	20800	118088	2527107600	00	0.00	N	2	800
158	20240614	20900	20800	21250	20250	172700	3595510400	00	0.00	N	2	50
159	20240613	20850	20850	21150	20800	75639	1584382100	00	0.00	N	5	-150
160	20240612	21000	20950	21150	20600	70660	1471238400	00	0.00	N	2	100
161	20240611	20900	20700	21250	20700	109875	2313565100	00	0.00	N	2	250
162	20240610	20650	21300	21500	20550	151597	3151735150	00	0.00	N	5	-650
163	20240607	21300	20900	21700	20800	181971	3881069250	00	0.00	N	2	300
164	20240605	21000	22000	22000	20950	232317	4945552850	00	0.00	N	5	-1050
165	20240604	22050	23050	23150	21950	285816	6434360550	00	0.00	N	5	-1100
166	20240603	23150	23600	24100	22950	514264	12048812050	00	0.00	N	5	-450
167	20240531	23600	21700	25350	21700	2853284	67707211050	00	0.00	N	2	3350
168	20240530	20250	20800	20850	20100	79842	1631604950	00	0.00	N	3	0
169	20240529	20250	20150	20400	20000	61090	1229363000	00	0.00	N	5	-50
170	20240528	20300	20250	20600	19990	48755	991482350	00	0.00	N	2	50
171	20240527	20250	20450	20450	19920	51123	1026595250	00	0.00	N	2	100
172	20240524	20150	20050	20900	19850	116187	2366272320	00	0.00	N	2	100
173	20240523	20050	20600	20650	20050	88152	1783968250	00	0.00	N	5	-600
174	20240522	20650	21500	21750	20600	110884	2313507050	00	0.00	N	5	-800
175	20240521	21450	22050	22050	21450	37895	821998050	00	0.00	N	5	-800
176	20240520	22250	22550	22600	22050	45002	999062850	00	0.00	N	5	-50
177	20240517	22300	22300	22550	21950	76582	1702114300	00	0.00	N	2	100
178	20240516	22200	21700	22400	21400	121834	2672626500	00	0.00	N	2	550
179	20240514	21650	21300	21850	21300	44343	955708600	00	0.00	N	2	150
180	20240513	21500	21800	21800	21250	50120	1075601100	00	0.00	N	5	-300
181	20240510	21800	21850	22200	21700	49638	1086922100	00	0.00	N	2	50
182	20240509	21750	21800	22600	21550	154142	3403721850	00	0.00	N	5	-50
183	20240508	21800	21600	22350	21450	119261	2620559000	00	0.00	N	2	200
184	20240507	21600	21700	21750	20850	92488	1972187150	00	0.00	N	2	100
185	20240503	21500	21750	21750	21200	29853	642036250	00	0.00	N	2	100
186	20240502	21400	21350	21900	21300	46278	996125900	00	0.00	N	5	-250
187	20240430	21650	21850	21900	21500	54420	1177222900	00	0.00	N	5	-200
188	20240429	21850	20900	21850	20850	90661	1950900800	00	0.00	N	2	1050
189	20240426	20800	21000	21000	20700	31301	653042400	00	0.00	N	5	-50
190	20240425	20850	20600	21100	20600	38098	797665150	00	0.00	N	5	-100
191	20240424	20950	21050	21050	20650	69744	1454125150	00	0.00	N	3	0
192	20240423	20950	21100	21350	20550	69652	1455730250	00	0.00	N	5	-400
193	20240422	21350	21400	21500	20700	128116	2719187850	00	0.00	N	2	800
194	20240419	20550	20550	21150	20400	94346	1965756400	00	0.00	N	5	-150
195	20240418	20700	20350	21250	20350	103101	2148656350	00	0.00	N	2	300
196	20240417	20400	19120	20700	19000	156839	3154932050	00	0.00	N	2	1290
197	20240416	19110	18850	19260	18500	107974	2043077300	00	0.00	N	5	-160
198	20240415	19270	19490	19590	19270	40490	784466050	00	0.00	N	5	-340
199	20240412	19610	20150	20200	19330	240424	4715967780	00	0.00	N	5	-490
200	20240411	20100	20250	20750	20100	68448	1391481900	00	0.00	N	5	-350
201	20240409	20450	20800	20800	20400	38321	788089950	00	0.00	N	5	-50
202	20240408	20500	20300	21000	20200	54789	1132667800	00	0.00	N	2	50
203	20240405	20450	20600	20800	20050	162081	3312388150	00	0.00	N	5	-500
204	20240404	20950	21700	21700	20850	118829	2509671350	00	0.00	N	5	-400
205	20240403	21350	21200	21750	20800	250434	5347175500	00	0.00	N	2	150
206	20240402	21200	20850	21500	20800	186817	3975860300	00	0.00	N	2	100
207	20240401	21100	20150	21400	19920	238556	4988108140	00	0.00	N	2	1110
208	20240329	19990	20150	20650	19970	244362	4920420740	00	0.00	N	5	-10
209	20240328	20000	20050	20100	19840	41053	819983510	00	0.00	N	3	0
210	20240327	20000	19700	20250	19700	59373	1186931760	00	0.00	N	2	160
211	20240326	19840	20250	20350	19820	92780	1848693410	00	0.00	N	5	-160
212	20240325	20000	20150	20300	19960	58739	1180871390	00	0.00	N	5	-250
213	20240322	20250	20550	20650	20050	91486	1856445000	00	0.00	N	5	-500
214	20240321	20750	20350	20850	20200	123040	2532191000	00	0.00	N	2	650
215	20240320	20100	20550	20600	19810	115200	2322422590	00	0.00	N	5	-200
216	20240319	20300	19580	20700	19570	134067	2725571340	00	0.00	N	2	540
217	20240318	19760	19550	19890	19420	71292	1409889550	00	0.00	N	2	410
218	20240315	19350	19590	19870	19350	119224	2333148190	00	0.00	N	5	-240
219	20240314	19590	19600	19650	19250	64093	1249848200	00	0.00	N	2	250
220	20240313	19340	19450	19770	19250	100540	1960758280	00	0.00	N	2	180
221	20240312	19160	19480	19650	19020	96907	1859059840	00	0.00	N	5	-90
222	20240311	19250	18580	19590	18510	157093	3020986530	00	0.00	N	2	690
223	20240308	18560	18500	18640	18210	138450	2552913950	00	0.00	N	2	340
224	20240307	18220	19140	19140	18100	320711	5910172820	00	0.00	N	5	-850
225	20240306	19070	19260	19350	19030	156812	2998464500	00	0.00	N	5	-190
226	20240305	19260	19790	19960	19030	205954	3982017430	00	0.00	N	5	-590
227	20240304	19850	20400	20650	19450	268008	5330173840	00	0.00	N	5	-550
228	20240229	20400	21600	22050	20300	278188	5789378750	00	0.00	N	5	-650
229	20240228	21050	21150	21700	21050	62775	1341478000	00	0.00	N	5	-150
230	20240227	21200	21450	21500	20850	68301	1444397300	00	0.00	N	2	100
231	20240226	21100	21900	21950	21050	45623	972292000	00	0.00	N	5	-600
232	20240223	21700	21400	21800	21400	54235	1173357850	00	0.00	N	2	250
233	20240222	21450	21650	21750	21250	51070	1099057350	00	0.00	N	2	50
234	20240221	21400	21100	21650	21000	59687	1282263950	00	0.00	N	2	400
235	20240220	21000	21200	21450	20800	53179	1122712100	00	0.00	N	5	-200
236	20240219	21200	21400	21650	21100	56702	1207111400	00	0.00	N	5	-50
237	20240216	21250	21700	21750	21200	54037	1157127800	00	0.00	N	5	-300
238	20240215	21550	21800	21800	21050	86285	1848253150	00	0.00	N	2	100
239	20240214	21450	20250	22250	20150	437165	9466719350	00	0.00	N	2	1000
240	20240213	20450	20350	20550	20100	27371	556882500	00	0.00	N	2	300
241	20240208	20150	20800	20850	20100	94621	1923869200	00	0.00	N	5	-450
242	20240207	20600	20800	20800	20300	44029	905041650	00	0.00	N	3	0
243	20240206	20600	20500	20800	20350	39942	820709000	00	0.00	N	5	-50
244	20240205	20650	20350	20750	20150	58104	1194780650	00	0.00	N	2	150
245	20240202	20500	20400	20800	20250	74599	1536741200	00	0.00	N	2	150
246	20240201	20350	20400	20650	20250	60336	1234256850	00	0.00	N	5	-250
247	20240131	20600	20300	20700	20000	73971	1514812300	00	0.00	N	2	150
248	20240130	20450	19670	20500	19670	110350	2232021040	00	0.00	N	2	780
249	20240129	19670	19840	19900	19590	104392	2058600190	00	0.00	N	3	0
250	20240126	19670	19670	19960	19530	52681	1039763900	00	0.00	N	5	-290
251	20240125	19960	19590	20050	19500	55982	1110787660	00	0.00	N	2	370
252	20240124	19590	19720	19780	19430	49468	969904870	00	0.00	N	5	-130
253	20240123	19720	20100	20100	19650	71773	1422538350	00	0.00	N	5	-280
254	20240122	20000	19900	20100	19900	38777	775136090	00	0.00	N	2	140
255	20240119	19860	20100	20400	19840	69424	1386443500	00	0.00	N	5	-240
256	20240118	20100	19650	20300	19520	91233	1830134170	00	0.00	N	2	380
257	20240117	19720	19490	19740	19110	85992	1688404730	00	0.00	N	2	350
258	20240116	19370	19950	20100	19080	155923	3019406700	00	0.00	N	5	-630
259	20240115	20000	20100	20200	19900	33948	680563100	00	0.00	N	5	-100
260	20240112	20100	20150	20250	19950	45673	916832240	00	0.00	N	5	-50
261	20240111	20150	20050	20450	20050	64358	1303130900	00	0.00	N	2	100
262	20240110	20050	20500	20550	19950	99194	1990918520	00	0.00	N	5	-450
263	20240109	20500	20400	20550	20200	72852	1487170150	00	0.00	N	2	450
264	20240108	20050	19840	20350	19800	156828	3137929960	00	0.00	N	2	220
265	20240105	19830	20350	20450	19770	130873	2610771180	00	0.00	N	5	-520
266	20240104	20350	20250	20700	20150	128356	2633933900	00	0.00	N	2	100
267	20240103	20250	20650	20700	20050	101132	2053363900	00	0.00	N	5	-350
268	20240102	20600	21050	21100	20600	94267	1957607550	00	0.00	N	5	-450
269	20231228	21050	20900	21350	20900	115434	2438330700	00	0.00	N	5	-100
270	20231227	21150	22150	22150	20600	325531	6809573050	02	0.00	N	5	-1000
271	20231226	22150	22100	22250	21750	62881	1388236800	00	0.00	N	2	200
272	20231222	21950	22050	22150	21800	37900	834413750	00	0.00	N	2	50
273	20231221	21900	22050	22450	21900	57368	1267898300	00	0.00	N	5	-450
274	20231220	22350	22600	22600	22050	74641	1658805100	00	0.00	N	5	-50
275	20231219	22400	21800	22500	21800	87423	1941285500	00	0.00	N	2	500
276	20231218	21900	21650	22150	21650	37118	814581700	00	0.00	N	2	200
277	20231215	21700	21750	22000	21600	50348	1096406000	00	0.00	N	3	0
278	20231214	21700	22450	22500	21550	195686	4269672450	00	0.00	N	5	-450
279	20231213	22150	22500	22500	21950	86960	1934473350	00	0.00	N	5	-150
280	20231212	22300	22450	22550	22150	74580	1666705650	00	0.00	N	5	-50
281	20231211	22350	21250	22600	21150	175285	3888242850	00	0.00	N	2	1250
282	20231208	21100	21200	21350	20950	78368	1654428000	00	0.00	N	3	0
283	20231207	21100	21500	21550	20800	122684	2587278550	00	0.00	N	5	-550
284	20231206	21650	21550	21850	21400	82153	1773812400	00	0.00	N	2	50
285	20231205	21600	21400	22200	21400	123031	2692243850	00	0.00	N	5	-50
286	20231204	21650	21300	21800	20850	108419	2323326400	00	0.00	N	2	700
287	20231201	20950	20700	21150	20450	159407	3316216950	00	0.00	N	2	200
288	20231130	20750	21050	21250	20400	193216	4001480050	00	0.00	N	5	-500
289	20231129	21250	21850	22100	21050	159408	3401588550	00	0.00	N	5	-600
290	20231128	21850	22150	22300	21750	80532	1777165950	00	0.00	N	5	-200
291	20231127	22050	22150	22150	21600	90782	1991011700	00	0.00	N	5	-50
292	20231124	22100	22250	22250	21750	78623	1727416150	00	0.00	N	5	-100
293	20231123	22200	22850	22950	21900	169657	3771199600	00	0.00	N	5	-750
294	20231122	22950	23250	23600	22850	109795	2534349250	00	0.00	N	5	-600
295	20231121	23550	23250	23850	22750	105605	2464533250	00	0.00	N	2	500
296	20231120	23050	23800	23900	22950	113891	2664115700	00	0.00	N	5	-300
297	20231117	23350	23650	24500	23050	391058	9320677900	00	0.00	N	2	350
298	20231116	23000	22850	23950	22500	327879	7630707350	00	0.00	N	2	650
299	20231115	22350	22600	22750	22050	183809	4097438100	00	0.00	N	2	100
300	20231114	22250	23150	23550	22250	275157	6256197650	00	0.00	N	5	-950
301	20231113	23200	22950	24300	22500	290173	6773506200	00	0.00	N	2	150
302	20231110	23050	23700	23750	23050	101822	2375689700	00	0.00	N	5	-950
303	20231109	24000	22900	24450	22850	378598	9004901650	00	0.00	N	2	1050
304	20231108	22950	22750	23250	22650	83615	1913342400	00	0.00	N	2	250
305	20231107	22700	22450	23100	22350	138066	3129987750	00	0.00	N	5	-200
306	20231106	22900	22400	22950	21350	268011	5976488800	00	0.00	N	2	700
307	20231103	22200	22800	23200	22200	191471	4327037850	00	0.00	N	5	-400
308	20231102	22600	22400	22750	21250	448879	9931085900	00	0.00	N	3	0
309	20231101	22600	23000	23050	22050	334164	7494108750	00	0.00	N	5	-250
310	20231031	22850	21400	23800	21400	1333705	30719127950	00	0.00	N	2	1900
311	20231030	20950	20850	21350	20600	42378	892480900	00	0.00	N	2	100
312	20231027	20850	21500	21500	20500	61255	1282603000	00	0.00	N	5	-450
313	20231026	21300	21700	21750	20950	83970	1790716400	00	0.00	N	5	-400
314	20231025	21700	21300	22050	21100	170617	3709413850	00	0.00	N	2	600
315	20231024	21100	20200	21350	20050	156397	3234074800	00	0.00	N	2	350
316	20231023	20750	20900	21750	20600	227749	4757580110	00	0.00	N	2	500
317	20231020	20250	21100	21100	19520	165349	3341890310	00	0.00	N	5	-850
318	20231019	21100	20350	21200	20000	181195	3764191050	00	0.00	N	2	500
319	20231018	20600	19530	21200	19420	333525	6854733260	00	0.00	N	2	1330
320	20231017	19270	19530	19530	19130	58819	1132482260	00	0.00	N	2	150
321	20231016	19120	19200	19360	18970	53013	1012740800	00	0.00	N	5	-160
322	20231013	19280	19240	19590	19060	66821	1284499280	00	0.00	N	5	-220
323	20231012	19500	19550	19740	19060	83907	1634254430	00	0.00	N	3	0
324	20231011	19500	18870	19540	18810	112869	2178616450	00	0.00	N	2	730
325	20231010	18770	19370	19630	18660	68175	1292072060	00	0.00	N	5	-360
326	20231006	19130	19060	19480	19010	36210	698876830	00	0.00	N	2	70
327	20231005	19060	19480	19500	18600	175510	3348378150	00	0.00	N	5	-380
328	20231004	19440	19320	19700	19010	99720	1921974470	00	0.00	N	5	-260
329	20230927	19700	19610	20150	19480	82231	1620839040	00	0.00	N	5	-60
330	20230926	19760	20550	20900	19500	139915	2777187010	00	0.00	N	5	-1140
331	20230925	20900	20200	21150	19910	145104	2993845250	00	0.00	N	2	700
332	20230922	20200	20000	20450	19710	113477	2292370870	00	0.00	N	5	-200
333	20230921	20400	20500	20750	20050	78748	1602110400	00	0.00	N	5	-400
334	20230920	20800	20550	21000	20350	100510	2083006500	00	0.00	N	2	50
335	20230919	20750	20800	21150	20050	133110	2735493050	00	0.00	N	5	-250
336	20230918	21000	21250	21400	20800	58328	1231200500	00	0.00	N	5	-250
337	20230915	21250	22000	22000	21100	173400	3705209250	00	0.00	N	5	-800
338	20230914	22050	20800	22050	20800	257348	5589856250	00	0.00	N	2	1450
339	20230913	20600	21250	21450	20400	88291	1828999550	00	0.00	N	5	-600
340	20230912	21200	21700	22100	20700	193526	4116537200	00	0.00	N	5	-400
341	20230911	21600	20800	21700	20450	179737	3838579550	00	0.00	N	2	800
342	20230908	20800	21250	21250	20500	88286	1835936600	00	0.00	N	5	-50
343	20230907	20850	20150	21050	20150	165883	3445649150	00	0.00	N	2	500
344	20230906	20350	20800	20850	20050	163371	3324532350	00	0.00	N	5	-800
345	20230905	21150	20200	21350	20100	282628	5920419750	00	0.00	N	2	950
346	20230904	20200	20100	20600	19950	117481	2380251170	00	0.00	N	2	50
347	20230901	20150	19530	20300	19420	157041	3141333440	00	0.00	N	2	630
348	20230831	19520	19480	19580	19170	80612	1564614720	00	0.00	N	2	40
349	20230830	19480	19810	19810	19210	151184	2939570060	00	0.00	N	2	10
350	20230829	19470	19330	19500	19000	141962	2731937150	00	0.00	N	2	140
351	20230828	19330	19250	20300	18950	269982	5237485450	00	0.00	N	2	400
352	20230825	18930	18800	19190	18510	213303	4017931630	00	0.00	N	2	40
353	20230824	18890	18960	19170	18810	156866	2977536740	00	0.00	N	5	-60
354	20230823	18950	20100	20100	18580	430808	8189991300	00	0.00	N	5	-1400
355	20230822	20350	20700	20800	20100	148606	3021310000	00	0.00	N	5	-300
356	20230821	20650	20950	21100	20400	76081	1569616600	00	0.00	N	5	-300
357	20230818	20950	20700	21400	20650	87936	1843610250	00	0.00	N	3	0
358	20230817	20950	20900	21300	20400	97658	2042452600	00	0.00	N	5	-200
359	20230816	21150	21600	21750	20350	332721	6990567400	00	0.00	N	5	-650
360	20230814	21800	20700	21800	20550	416742	8945646400	00	0.00	N	2	1500
361	20230811	20300	20100	20750	19780	255888	5182761920	00	0.00	N	2	250
362	20230810	20050	19280	20850	19200	399236	8039253400	00	0.00	N	2	850
363	20230809	19200	19400	19550	19200	62528	1207422400	00	0.00	N	5	-10
364	20230808	19210	19700	20050	19210	173613	3401614150	00	0.00	N	5	-790
365	20230807	20000	19290	20450	18610	366998	7301910370	00	0.00	N	2	610
366	20230804	19390	17580	19960	17580	608897	11722735370	00	0.00	N	2	1630
367	20230803	17760	17890	17900	17410	85696	1515975440	00	0.00	N	2	20
368	20230802	17740	18010	18090	17500	124169	2195884400	00	0.00	N	5	-260
369	20230801	18000	17930	18400	17790	79512	1442842270	00	0.00	N	2	70
370	20230731	17930	18250	18280	17710	105736	1898752840	00	0.00	N	5	-260
371	20230728	18190	17740	18520	17500	121160	2196004790	00	0.00	N	2	280
372	20230727	17910	17130	18290	17130	145494	2605455820	00	0.00	N	2	530
373	20230726	17380	17950	17980	17330	147865	2594592720	00	0.00	N	5	-620
374	20230725	18000	18320	18320	17980	66849	1210424250	00	0.00	N	5	-150
375	20230724	18150	18480	18500	17970	120256	2189606580	00	0.00	N	5	-330
376	20230721	18480	18330	18880	17900	157180	2902541500	00	0.00	N	2	260
377	20230720	18220	18100	18430	17920	85910	1566385070	00	0.00	N	2	120
378	20230719	18100	18370	18690	18050	97715	1778967200	00	0.00	N	5	-340
379	20230718	18440	18850	18990	18290	117159	2163150140	00	0.00	N	5	-240
380	20230717	18680	19020	19130	18570	92290	1730745490	00	0.00	N	5	-270
381	20230714	18950	18910	19220	18690	123510	2339683980	00	0.00	N	2	50
382	20230713	18900	19750	19850	18870	263768	5042728050	00	0.00	N	5	-810
383	20230712	19710	19000	19840	19000	179881	3530364740	00	0.00	N	2	680
384	20230711	19030	19010	19200	18680	203354	3863036610	00	0.00	N	2	60
385	20230710	18970	19760	19840	18970	163398	3139954860	00	0.00	N	5	-790
386	20230707	19760	19620	20200	19510	171094	3390170750	00	0.00	N	2	10
387	20230706	19750	20350	20550	19540	418361	8308052100	00	0.00	N	5	-850
388	20230705	20600	20850	21200	20500	178309	3696024100	00	0.00	N	5	-250
389	20230704	20850	20750	21300	20650	239647	5019416650	00	0.00	N	3	0
390	20230703	20850	21250	21600	20350	292235	6118368250	00	0.00	N	5	-600
391	20230630	21450	20850	21900	20850	341221	7353595650	00	0.00	N	2	450
392	20230629	21000	20750	21300	20500	426882	8934145400	00	0.00	N	2	50
393	20230628	20950	19790	21200	19500	733838	15090504380	00	0.00	N	2	1150
394	20230627	19800	18840	19900	18760	606561	11856383670	00	0.00	N	2	1390
395	20230626	18410	18420	18640	18250	101630	1872987230	00	0.00	N	2	10
396	20230623	18400	18670	19330	18240	151035	2806738230	00	0.00	N	5	-240
397	20230622	18640	18480	18780	18460	119252	2221138470	00	0.00	N	2	190
398	20230621	18450	18810	18810	18320	166591	3083864590	00	0.00	N	5	-310
399	20230620	18760	18660	18990	18460	259712	4866218760	00	0.00	N	2	140
400	20230619	18620	17850	18700	17850	496942	9191851500	00	0.00	N	2	740
401	20230616	17880	16440	17990	16440	818405	14484833920	00	0.00	N	2	1480
402	20230615	16400	16620	16620	16320	117830	1934640720	00	0.00	N	5	-200
403	20230614	16600	16290	16650	16190	143808	2369372140	00	0.00	N	2	300
404	20230613	16300	16390	16390	16240	60209	981848400	00	0.00	N	5	-10
405	20230612	16310	16290	16360	16130	88869	1443622890	00	0.00	N	2	30
406	20230609	16280	16550	16550	16100	124807	2025630130	00	0.00	N	5	-130
407	20230608	16410	16130	16550	16040	158930	2597824220	00	0.00	N	2	290
408	20230607	16120	16350	16520	16110	111838	1819145140	00	0.00	N	5	-210
409	20230605	16330	15870	16460	15820	177873	2891412440	00	0.00	N	2	650
410	20230602	15680	15830	15840	15630	102644	1609812640	00	0.00	N	5	-120
411	20230601	15800	16040	16040	15700	78884	1246458460	00	0.00	N	5	-110
412	20230531	15910	15920	16100	15830	128853	2061560800	00	0.00	N	5	-20
413	20230530	15930	16110	16290	15710	118119	1883421980	00	0.00	N	2	40
414	20230526	15890	15770	16220	15770	183296	2943830420	00	0.00	N	2	150
415	20230525	15740	15980	15980	15720	171960	2717038640	00	0.00	N	5	-240
416	20230524	15980	16330	16330	15860	211508	3393067670	00	0.00	N	5	-360
417	20230523	16340	16490	16580	16340	122343	2008484720	00	0.00	N	5	-150
418	20230522	16490	16690	16720	16360	178909	2950322670	00	0.00	N	5	-60
419	20230519	16550	16700	16830	16530	109457	1820167400	00	0.00	N	5	-140
420	20230518	16690	16730	16820	16650	69927	1168441110	00	0.00	N	5	-30
421	20230517	16720	17100	17100	16660	186678	3135315930	00	0.00	N	5	-420
422	20230516	17140	17970	17970	17010	216918	3760401690	00	0.00	N	5	-610
423	20230515	17750	17760	18400	17440	335405	6019978510	00	0.00	N	2	90
424	20230512	17660	17950	18230	17530	188292	3354498380	00	0.00	N	5	-500
425	20230511	18160	16880	18410	16800	771901	13910948820	00	0.00	N	2	1280
426	20230510	16880	17240	17300	16840	278429	4735865060	00	0.00	N	5	-390
427	20230509	17270	16850	17390	16680	222368	3810578000	00	0.00	N	2	570
428	20230508	16700	16590	16850	16330	196027	3272584880	00	0.00	N	2	50
429	20230504	16650	16700	16850	16320	434674	7246567430	00	0.00	N	5	-300
430	20230503	16950	17120	17480	16910	95961	1642077040	00	0.00	N	5	-450
431	20230502	17400	16890	17470	16630	64062	1096150100	00	0.00	N	2	460
432	20230428	16940	17860	17860	16890	182095	3110879070	00	0.00	N	5	-920
433	20230427	17860	17670	17860	17610	307475	5463027890	00	0.00	N	2	200
434	20230426	17660	17600	17720	17250	267275	4676128570	00	0.00	N	2	70
435	20230425	17590	17500	17800	17430	360898	6351731020	00	0.00	N	2	110
436	20230424	17480	17410	17550	17350	148256	2583008010	00	0.00	N	2	70
437	20230421	17410	17510	17680	17300	285919	4980745180	00	0.00	N	5	-140
438	20230420	17550	17420	17680	17420	345523	6075138970	00	0.00	N	2	130
439	20230419	17420	17420	17490	17200	277481	4812644780	00	0.00	N	2	30
440	20230418	17390	17020	17430	17020	280161	4815534820	00	0.00	N	2	290
441	20230417	17100	17110	17180	16870	293941	4993150370	00	0.00	N	5	-10
442	20230414	17110	17230	17300	17060	177621	3050164770	00	0.00	N	5	-170
443	20230413	17280	17180	17420	17110	217455	3748766450	00	0.00	N	2	100
444	20230412	17180	17610	17650	17130	348948	6030078210	00	0.00	N	5	-340
445	20230411	17520	17520	18000	17130	2177793	38455994940	00	0.00	N	2	1310
446	20230410	16210	15380	16320	15130	481311	7664304100	00	0.00	N	2	1100
447	20230407	15110	15090	15250	14910	95430	1443320750	00	0.00	N	2	50
448	20230406	15060	15400	15400	15000	221869	3343962230	00	0.00	N	5	-350
449	20230405	15410	15730	15820	15340	198769	3076046500	00	0.00	N	5	-240
450	20230404	15650	15570	15720	15410	115029	1797154590	00	0.00	N	2	120
451	20230403	15530	15660	15750	15420	106623	1659599570	00	0.00	N	3	0
452	20230331	15530	15540	15640	15460	82452	1282527280	00	0.00	N	3	0
453	20230330	15530	15400	15640	15270	136470	2114373440	00	0.00	N	2	230
454	20230329	15300	15300	15590	15210	147970	2273183080	00	0.00	N	2	30
455	20230328	15270	15140	15280	14990	129906	1964464820	00	0.00	N	2	190
456	20230327	15080	15200	15200	14850	100316	1507911940	00	0.00	N	5	-10
457	20230324	15090	15170	15210	14940	170500	2568658840	00	0.00	N	5	-70
458	20230323	15160	15330	15330	15060	147991	2245486620	00	0.00	N	5	-200
459	20230322	15360	15810	15810	15270	235744	3634247500	00	0.00	N	5	-320
460	20230321	15680	15640	15860	15570	80170	1260427860	00	0.00	N	2	70
461	20230320	15610	16100	16100	15590	145835	2291814070	00	0.00	N	5	-320
462	20230317	15930	15860	16180	15860	112731	1805758670	00	0.00	N	2	140
463	20230316	15790	16110	16340	15630	267749	4228668100	00	0.00	N	5	-610
464	20230315	16400	16590	16700	16360	190013	3136658560	00	0.00	N	5	-80
465	20230314	16480	16640	16880	16200	163684	2690233030	00	0.00	N	5	-400
466	20230313	16880	17350	17350	16640	147094	2478915050	00	0.00	N	5	-360
467	20230310	17240	17530	18100	17060	219650	3825892680	00	0.00	N	5	-460
468	20230309	17700	17430	18090	17410	231322	4127807970	00	0.00	N	2	320
469	20230308	17380	17660	17690	16900	239947	4146292830	00	0.00	N	5	-400
470	20230307	17780	16790	17880	16790	357333	6264184340	00	0.00	N	2	990
471	20230306	16790	16670	17000	16670	237740	4014667000	00	0.00	N	2	120
472	20230303	16670	17090	17090	16430	347729	5778288640	00	0.00	N	5	-410
473	20230302	17080	16500	17150	16500	202828	3418755770	00	0.00	N	2	400
474	20230228	16680	17280	17280	16630	162360	2735348470	00	0.00	N	5	-370
475	20230227	17050	17180	17190	16810	158691	2699152630	00	0.00	N	5	-280
476	20230224	17330	17300	17350	17140	116695	2012473630	00	0.00	N	2	150
477	20230223	17180	17310	17470	17120	125886	2179001050	00	0.00	N	5	-190
478	20230222	17370	17500	17500	17060	215255	3717150120	00	0.00	N	5	-230
479	20230221	17600	17820	17890	17450	173412	3055752000	00	0.00	N	5	-330
480	20230220	17930	18130	18130	17800	206601	3702604470	00	0.00	N	5	-200
481	20230217	18130	18410	18650	18070	247496	4536777270	00	0.00	N	5	-380
482	20230216	18510	17780	18850	17700	917176	16852797280	00	0.00	N	2	1160
483	20230215	17350	16800	17700	16680	571598	9925119910	00	0.00	N	2	660
484	20230214	16690	16730	16860	16650	74292	1244061240	00	0.00	N	3	0
485	20230213	16690	16910	17040	16600	93793	1573259390	00	0.00	N	5	-310
486	20230210	17000	16780	17100	16620	146643	2461878420	00	0.00	N	2	50
487	20230209	16950	17100	17260	16910	105927	1806381670	00	0.00	N	5	-310
488	20230208	17260	17360	17390	17010	195589	3360765400	00	0.00	N	5	-40
489	20230207	17300	16550	17560	16500	475460	8232431470	00	0.00	N	2	670
490	20230206	16630	16570	16800	16220	285505	4715718220	00	0.00	N	5	-230
491	20230203	16860	16150	16890	16130	318501	5288085730	00	0.00	N	2	710
492	20230202	16150	16180	16270	16010	147080	2377315200	00	0.00	N	2	50
493	20230201	16100	16190	16240	15960	99537	1600382580	00	0.00	N	5	-140
494	20230131	16240	16050	16350	16000	105780	1713191750	00	0.00	N	2	120
495	20230130	16120	16380	16500	16100	67905	1101791870	00	0.00	N	5	-340
496	20230127	16460	16010	16490	16000	148840	2433923920	00	0.00	N	2	410
497	20230126	16050	16090	16200	15860	103191	1652686950	00	0.00	N	5	-40
498	20230125	16090	16450	16520	16040	131969	2136406630	00	0.00	N	5	-410
499	20230120	16500	16300	16500	16200	97348	1592150800	00	0.00	N	2	200
500	20230119	16300	16250	16650	16100	170366	2792704100	00	0.00	N	5	-50
501	20230118	16350	15750	16550	15700	201628	3285068000	00	0.00	N	2	500
502	20230117	15850	16050	16050	15750	138664	2202319600	00	0.00	N	5	-300
503	20230116	16150	15850	16350	15850	115801	1875314000	00	0.00	N	2	200
504	20230113	15950	15700	16050	15700	111480	1774705050	00	0.00	N	2	300
505	20230112	15650	16150	16200	15650	168705	2664778150	00	0.00	N	5	-500
506	20230111	16150	16150	16250	15900	132585	2125204100	00	0.00	N	2	50
507	20230110	16100	15500	16400	15250	368913	5948512700	00	0.00	N	2	600
508	20230109	15500	15100	15600	14950	190025	2931907350	00	0.00	N	2	650
509	20230106	14850	14500	15000	14500	81066	1203994950	00	0.00	N	2	150
510	20230105	14700	15000	15200	14600	202917	3002242600	00	0.00	N	5	-450
511	20230104	15150	14400	15150	14200	175065	2589757050	00	0.00	N	2	700
512	20230103	14450	14650	14750	14100	225659	3261724050	00	0.00	N	5	-300
513	20230102	14750	15400	15400	14400	223339	3301895700	00	0.00	N	5	-650
514	20221229	15400	15750	15750	15200	208123	3206813950	00	0.00	N	5	-500
515	20221228	15900	16250	16500	15800	212312	3410862850	02	0.00	N	5	-750
516	20221227	16650	16150	16700	16050	241358	3963619450	00	0.00	N	2	450
517	20221226	16200	16350	16500	16000	198444	3211787050	00	0.00	N	5	-150
518	20221223	16350	16750	17000	16350	225041	3745371100	00	0.00	N	5	-550
519	20221222	16900	16800	17050	16550	402636	6794514300	00	0.00	N	2	350
520	20221221	16550	15900	16650	15800	443880	7289489800	00	0.00	N	2	950
521	20221220	15600	16000	16050	15450	99858	1569709950	00	0.00	N	5	-400
522	20221219	16000	16050	16400	16000	70913	1144663350	00	0.00	N	5	-200
523	20221216	16200	15900	16250	15900	170484	2747491050	00	0.00	N	5	-50
524	20221215	16250	16300	16550	16050	157570	2564250850	00	0.00	N	3	0
525	20221214	16250	16150	16400	15900	179879	2915717750	00	0.00	N	2	350
526	20221213	15900	15800	15950	15650	117494	1858236850	00	0.00	N	2	150
527	20221212	15750	15850	16050	15550	148404	2334243400	00	0.00	N	5	-100
528	20221209	15850	15450	15950	15450	168829	2658159600	00	0.00	N	2	400
529	20221208	15450	15600	15650	15300	190017	2936715500	00	0.00	N	5	-50
530	20221207	15500	15850	15850	15350	215961	3357102150	00	0.00	N	5	-450
531	20221206	15950	16350	16450	15750	149295	2396931600	00	0.00	N	5	-400
532	20221205	16350	16050	16500	16000	236155	3857675000	00	0.00	N	2	300
533	20221202	16050	15950	16450	15850	185778	3008483500	00	0.00	N	2	100
534	20221201	15950	16100	16150	15900	138674	2220959750	00	0.00	N	2	100
535	20221130	15850	15700	16000	15500	175569	2785931300	00	0.00	N	2	100
536	20221129	15750	15250	15750	15250	90715	1415596600	00	0.00	N	2	400
537	20221128	15350	15700	15700	15200	144102	2211525450	00	0.00	N	5	-350
538	20221125	15700	15800	15900	15500	144544	2267636100	00	0.00	N	5	-100
539	20221124	15800	16300	16350	15750	208269	3307597600	00	0.00	N	5	-300
540	20221123	16100	16050	16350	15850	285610	4600404950	00	0.00	N	2	250
541	20221122	15850	15450	15900	15450	235738	3711055200	00	0.00	N	2	200
542	20221121	15650	15850	15900	15450	193801	3030982050	00	0.00	N	5	-100
543	20221118	15750	15950	16100	15700	257192	4084823750	00	0.00	N	5	-100
544	20221117	15850	16650	16850	15800	620432	10032386800	00	0.00	N	5	-1000
545	20221116	16850	16800	17100	16500	449965	7581709250	00	0.00	N	2	100
546	20221115	16750	17050	17050	16600	551504	9249247650	00	0.00	N	5	-200
547	20221114	16950	15750	17500	15600	1370863	23212625150	00	0.00	N	2	1350
548	20221111	15600	15650	15900	15400	231960	3620452200	00	0.00	N	2	450
549	20221110	15150	15400	15600	15150	201848	3095335250	00	0.00	N	5	-400
550	20221109	15550	15600	15850	15500	185350	2906833000	00	0.00	N	2	100
551	20221108	15450	15650	15750	15200	187971	2909627350	00	0.00	N	5	-50
552	20221107	15500	15250	15600	15150	200139	3087071750	00	0.00	N	2	200
553	20221104	15300	14550	15300	14500	244258	3670865000	00	0.00	N	2	700
554	20221103	14600	14450	14800	14300	202739	2952085100	00	0.00	N	5	-200
555	20221102	14800	14900	15200	14750	427429	6394540600	00	0.00	N	5	-200
556	20221101	15000	14750	15050	14650	92772	1384744250	00	0.00	N	2	250
557	20221031	14750	15000	15050	14600	184468	2724782600	00	0.00	N	5	-100
558	20221028	14850	14900	15300	14750	159205	2396392150	00	0.00	N	3	0
559	20221027	14850	14750	15150	14650	245692	3671502300	00	0.00	N	2	250
560	20221026	14600	14600	14800	14400	105623	1543890100	00	0.00	N	2	100
561	20221025	14500	14650	14750	14400	105425	1533309800	00	0.00	N	5	-150
562	20221024	14650	14900	15100	14550	146488	2172673600	00	0.00	N	5	-50
563	20221021	14700	14750	14950	14450	159463	2337892150	00	0.00	N	5	-150
564	20221020	14850	15100	15150	14650	102668	1525503600	00	0.00	N	5	-350
565	20221019	15200	15150	15350	15000	174884	2651533300	00	0.00	N	2	100
566	20221018	15100	14850	15150	14750	142033	2121504050	00	0.00	N	2	550
567	20221017	14550	14300	14800	14150	128612	1871388700	00	0.00	N	3	0
568	20221014	14550	14350	14800	14350	127389	1857619200	00	0.00	N	2	400
569	20221013	14150	14650	14800	14150	200190	2885257450	00	0.00	N	5	-450
570	20221012	14600	14000	14900	13900	389163	5689047100	00	0.00	N	2	600
571	20221011	14000	13950	14400	13900	269226	3805482300	00	0.00	N	5	-100
572	20221007	14100	13900	14250	13900	266588	3740981150	00	0.00	N	3	0
573	20221006	14100	13800	14300	13750	177790	2508252100	00	0.00	N	2	450
574	20221005	13650	14100	14300	13550	288710	3982232050	00	0.00	N	5	-150
575	20221004	13800	13650	13900	13550	360003	4950833800	00	0.00	N	2	400
576	20220930	13400	14350	14450	13100	1020375	13751431900	00	0.00	N	5	-1150
577	20220929	14550	14900	15200	14500	306958	4533264000	00	0.00	N	5	-50
578	20220928	14600	15600	15600	14250	530189	7775598350	00	0.00	N	5	-900
579	20220927	15500	15550	15850	15100	284285	4397875100	00	0.00	N	5	-50
580	20220926	15550	16500	16600	15500	496947	7905043650	00	0.00	N	5	-1150
581	20220923	16700	17050	17200	16600	551269	9313350000	00	0.00	N	5	-300
582	20220922	17000	16300	17050	16300	478973	8046423500	00	0.00	N	2	450
583	20220921	16550	16800	17100	16450	413927	6877868550	00	0.00	N	5	-250
584	20220920	16800	16550	16950	16250	603471	10080457950	00	0.00	N	2	450
585	20220919	16350	16300	16500	15950	415727	6767981300	00	0.00	N	2	50
586	20220916	16300	15900	16350	15700	630270	10151735400	00	0.00	N	2	700
587	20220915	15600	15350	15850	15100	367907	5742509800	00	0.00	N	2	450
588	20220914	15150	15050	15250	14950	306990	4636127900	00	0.00	N	5	-500
589	20220913	15650	15500	15750	15450	199082	3113229300	00	0.00	N	2	400
590	20220908	15250	15150	15400	15100	184096	2815388850	00	0.00	N	2	250
591	20220907	15000	15250	15250	14750	195813	2923293600	00	0.00	N	5	-300
592	20220906	15300	15350	15500	15150	150236	2304057250	00	0.00	N	5	-50
593	20220905	15350	15000	15500	15000	183856	2815319850	00	0.00	N	2	200
594	20220902	15150	15200	15300	14950	271122	4108115950	00	0.00	N	2	100
595	20220901	15050	15600	15650	15050	464860	7080237300	00	0.00	N	5	-800
596	20220831	15850	15500	15900	15350	204336	3212129500	00	0.00	N	2	200
597	20220830	15650	15450	15700	15350	282106	4386720700	00	0.00	N	2	200
598	20220829	15450	15600	15850	15300	518479	8025565100	00	0.00	N	5	-900
599	20220826	16350	16700	16700	16250	256976	4223461850	00	0.00	N	5	-250
600	20220825	16600	16300	16750	16250	266965	4419000250	00	0.00	N	2	350
601	20220824	16250	16300	16450	15900	263485	4248720850	00	0.00	N	3	0
602	20220823	16250	16450	17000	16200	303133	4997237000	00	0.00	N	5	-450
603	20220822	16700	16400	16900	16250	257030	4278938900	00	0.00	N	5	-100
604	20220819	16800	17950	17950	16800	717142	12254667350	00	0.00	N	5	-1100
605	20220818	17900	17800	18350	17800	430526	7777522300	00	0.00	N	5	-200
606	20220817	18100	17500	18950	17500	1607473	29135812600	00	0.00	N	2	850
607	20220816	17250	17800	17850	17000	538455	9300116250	00	0.00	N	5	-300
608	20220812	17550	17150	17900	17150	438568	7683440050	00	0.00	N	2	400
609	20220811	17150	17300	17350	17050	276569	4754504550	00	0.00	N	2	200
610	20220810	16950	17800	17900	16850	480664	8285381300	00	0.00	N	5	-1000
611	20220809	17950	17550	18150	17350	330895	5879420400	00	0.00	N	2	400
612	20220808	17550	18000	18000	17550	323636	5726187600	00	0.00	N	5	-450
613	20220805	18000	16850	18200	16850	1159787	20668219400	00	0.00	N	2	1250
614	20220804	16750	16700	17000	16600	284441	4780545100	00	0.00	N	2	200
615	20220803	16550	16300	16550	16300	218959	3600620050	00	0.00	N	2	250
616	20220802	16300	16650	16800	16100	329533	5376992950	00	0.00	N	5	-400
617	20220801	16700	16850	16900	16600	257533	4305673850	00	0.00	N	5	-50
618	20220729	16750	16400	16750	16350	310992	5162388650	00	0.00	N	2	500
619	20220728	16250	16800	16950	16200	299343	4909772600	00	0.00	N	5	-350
620	20220727	16600	16400	16650	16200	195686	3208740450	00	0.00	N	2	150
621	20220726	16450	16650	16650	16250	266736	4370313100	00	0.00	N	5	-250
622	20220725	16700	16600	16750	16400	82767	1374266150	00	0.00	N	2	100
623	20220722	16600	16700	16850	16500	91488	1521270150	00	0.00	N	5	-150
624	20220721	16750	16700	17050	16500	178375	2996252100	00	0.00	N	2	50
625	20220720	16700	16950	17400	16600	299231	5057507150	00	0.00	N	2	250
626	20220719	16450	16050	16600	15950	227190	3715817450	00	0.00	N	2	450
627	20220718	16000	15800	16150	15550	219515	3492788650	00	0.00	N	2	350
628	20220715	15650	15850	16050	15400	197073	3099048000	00	0.00	N	5	-100
629	20220714	15750	15950	16200	15650	305130	4846178350	00	0.00	N	5	-350
630	20220713	16100	15650	16200	15650	169447	2708500700	00	0.00	N	2	300
631	20220712	15800	16450	16500	15500	464850	7321557900	00	0.00	N	5	-850
632	20220711	16650	16900	17050	16600	93822	1575028600	00	0.00	N	5	-250
633	20220708	16900	17200	17350	16900	176407	3012028900	00	0.00	N	5	-150
634	20220707	17050	16950	17150	16650	137688	2333164800	00	0.00	N	2	150
635	20220706	16900	16850	17600	16850	275408	4733161900	00	0.00	N	5	-100
636	20220705	17000	16400	17000	16300	262628	4405629900	00	0.00	N	2	650
637	20220704	16350	16700	16750	16000	199486	3240272300	00	0.00	N	5	-250
638	20220701	16600	16950	17150	16250	210800	3504014950	00	0.00	N	5	-350
639	20220630	16950	17400	17400	16850	209071	3562091800	00	0.00	N	5	-450
640	20220629	17400	17450	17700	17050	265092	4583836350	00	0.00	N	5	-500
641	20220628	17900	17650	18000	17500	226365	4030516450	00	0.00	N	2	250
642	20220627	17650	17800	18050	17400	235821	4180353550	00	0.00	N	2	50
643	20220624	17600	16550	17600	16550	331745	5744589850	00	0.00	N	2	1000
644	20220623	16600	17350	17650	16550	325189	5508310050	00	0.00	N	5	-750
645	20220622	17350	18450	18450	17300	276583	4879123600	00	0.00	N	5	-750
646	20220621	18100	17950	18350	17850	288194	5224198400	00	0.00	N	2	200
647	20220620	17900	18800	18850	17550	419839	7513994600	00	0.00	N	5	-850
648	20220617	18750	18400	18750	18200	326018	6030128450	00	0.00	N	5	-200
649	20220616	18950	19500	20000	18850	423034	8197197700	00	0.00	N	5	-250
650	20220615	19200	19600	20150	19000	242823	4679564500	00	0.00	N	5	-500
651	20220614	19700	19450	19850	19100	410334	7991367050	00	0.00	N	5	-200
652	20220613	19900	20650	21200	19800	542069	10898100350	00	0.00	N	5	-1350
653	20220610	21250	21100	21500	21000	275368	5843422700	00	0.00	N	5	-150
654	20220609	21400	21500	21550	21000	371381	7886104300	00	0.00	N	5	-250
655	20220608	21650	21800	21900	21600	217680	4730481100	00	0.00	N	5	-100
656	20220607	21750	22000	22200	21700	229664	5034365100	00	0.00	N	5	-200
657	20220603	21950	22250	22250	21850	219765	4831191350	00	0.00	N	5	-100
658	20220602	22050	21750	22300	21550	393845	8679900600	00	0.00	N	2	200
659	20220531	21850	22400	22450	21800	558816	12248077700	00	0.00	N	5	-550
660	20220530	22400	22450	22900	22300	347091	7810942050	00	0.00	N	2	250
661	20220527	22150	22400	22500	21900	349523	7730101800	00	0.00	N	2	200
662	20220526	21950	22650	22700	21900	410754	9109142450	00	0.00	N	5	-400
663	20220525	22350	22400	22550	21850	444024	9869978550	00	0.00	N	2	50
664	20220524	22300	22650	22800	22200	267757	6012086900	00	0.00	N	5	-350
665	20220523	22650	23150	23200	22350	352730	7988663700	00	0.00	N	5	-300
666	20220520	22950	22700	23150	21950	734527	16540495150	00	0.00	N	2	250
667	20220519	22700	24350	24350	22400	1412557	32286216500	00	0.00	N	5	-2350
668	20220518	25050	24800	25200	24500	291106	7274585100	00	0.00	N	2	250
669	20220517	24800	25950	25950	24500	621634	15459865550	00	0.00	N	5	-1000
670	20220516	25800	24700	26000	24650	499103	12670091700	00	0.00	N	2	1150