KissMeData/083310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	9500	9500	9670	9410	101077	962223990	00	0.00	N	5	-50
3	20250210	9550	9100	9550	8830	131939	1219663240	00	0.00	N	2	450
4	20250207	9100	8890	9210	8740	96618	871373900	00	0.00	N	2	280
5	20250206	8820	8750	8830	8510	89971	777666010	00	0.00	N	2	20
6	20250205	8800	8800	8860	8300	45191	394847780	00	0.00	N	2	130
7	20250204	8670	8610	8860	8570	62064	541381590	00	0.00	N	2	60
8	20250203	8610	8800	8850	8500	129827	1115837520	00	0.00	N	5	-300
9	20250131	8910	9440	9450	8900	144266	1306778440	00	0.00	N	5	-660
10	20250124	9570	9610	9800	9530	66379	640823270	00	0.00	N	2	50
11	20250123	9520	9990	9990	9520	70346	679660420	00	0.00	N	5	-310
12	20250122	9830	9880	9920	9610	91430	895808520	00	0.00	N	2	40
13	20250121	9790	9880	10070	9720	94532	934142920	00	0.00	N	5	-60
14	20250120	9850	9770	9920	9530	130687	1278553270	00	0.00	N	2	200
15	20250117	9650	9460	9670	9460	64467	618213210	00	0.00	N	2	200
16	20250116	9450	9380	9560	9340	59720	566505020	00	0.00	N	2	270
17	20250115	9180	9340	9440	9180	31467	292300150	00	0.00	N	5	-160
18	20250114	9340	9090	9340	9090	34373	316737230	00	0.00	N	2	260
19	20250113	9080	9400	9420	9080	63227	581068440	00	0.00	N	5	-310
20	20250110	9390	9540	9600	9360	59190	558545610	00	0.00	N	5	-140
21	20250109	9530	9800	9860	9490	120972	1167091730	00	0.00	N	5	-240
22	20250108	9770	9400	9790	9200	133114	1286630220	00	0.00	N	2	430
23	20250107	9340	9630	9810	9340	126607	1213883990	00	0.00	N	5	-200
24	20250106	9540	9160	9630	9160	179470	1701007240	00	0.00	N	2	390
25	20250103	9150	8400	9720	8380	687208	6401760600	00	0.00	N	2	700
26	20250102	8450	8350	8460	8240	23338	195890660	00	0.00	N	2	100
27	20241230	8350	8230	8420	8200	20659	171588110	00	0.00	N	2	20
28	20241227	8330	8220	8510	8220	23685	197437920	00	0.00	N	3	0
29	20241226	8330	8640	8760	8300	71115	596389600	00	0.00	N	5	-300
30	20241224	8630	8680	8800	8570	39586	342900560	00	0.00	N	5	-20
31	20241223	8650	8590	8760	8400	26814	232036550	00	0.00	N	2	250
32	20241220	8400	8600	8700	8360	42662	360792330	00	0.00	N	5	-300
33	20241219	8700	8610	8730	8520	35505	306728110	00	0.00	N	5	-130
34	20241218	8830	8820	8850	8690	36421	319581180	00	0.00	N	5	-40
35	20241217	8870	8640	8870	8600	62059	542800120	00	0.00	N	2	230
36	20241216	8640	8500	8700	8450	70248	606755110	00	0.00	N	2	160
37	20241213	8480	8300	8550	8300	78132	662815970	00	0.00	N	2	100
38	20241212	8380	8200	8380	8180	53334	442836720	00	0.00	N	2	180
39	20241211	8200	7830	8220	7820	79085	641496970	00	0.00	N	2	380
40	20241210	7820	7270	7890	7270	60957	468724260	00	0.00	N	2	520
41	20241209	7300	7650	7730	7300	105962	792550580	00	0.00	N	5	-580
42	20241206	7880	7930	8030	7660	82711	645013030	00	0.00	N	5	-120
43	20241205	8000	8030	8200	7890	49092	395542350	00	0.00	N	2	50
44	20241204	7950	7990	8010	7880	67088	532529140	00	0.00	N	5	-140
45	20241203	8090	7890	8120	7890	43212	348862830	00	0.00	N	2	180
46	20241202	7910	8040	8060	7910	45926	365817630	00	0.00	N	5	-40
47	20241129	7950	8210	8300	7950	74024	594494570	00	0.00	N	5	-240
48	20241128	8190	8250	8280	8180	39954	328149730	00	0.00	N	5	-90
49	20241127	8280	8510	8600	8260	96164	801033160	00	0.00	N	5	-230
50	20241126	8510	8480	8540	8450	39294	333874110	00	0.00	N	5	-10
51	20241125	8520	8330	8710	8330	63655	545679740	00	0.00	N	2	200
52	20241122	8320	8400	8600	8320	36582	308864720	00	0.00	N	5	-80
53	20241121	8400	8500	8620	8400	37446	316834380	00	0.00	N	5	-70
54	20241120	8470	8590	8680	8420	39334	334719010	00	0.00	N	5	-120
55	20241119	8590	8520	8780	8510	49608	426217510	00	0.00	N	5	-80
56	20241118	8670	8600	9040	8550	107724	943583340	00	0.00	N	2	180
57	20241115	8490	8210	8530	8170	121323	1016199820	00	0.00	N	2	180
58	20241114	8310	8410	8590	8260	93503	782515540	00	0.00	N	5	-140
59	20241113	8450	8700	8860	8450	120493	1035348880	00	0.00	N	5	-380
60	20241112	8830	9310	9310	8820	121335	1088593530	00	0.00	N	5	-480
61	20241111	9310	9800	9840	9260	90109	844871290	00	0.00	N	5	-490
62	20241108	9800	9720	9980	9710	42728	420116870	00	0.00	N	2	80
63	20241107	9720	9710	9850	9650	53993	525935240	00	0.00	N	5	-70
64	20241106	9790	10030	10130	9790	55686	552979360	00	0.00	N	5	-220
65	20241105	10010	9950	10100	9930	40669	408023360	00	0.00	N	2	30
66	20241104	9980	10010	10140	9940	45685	457229020	00	0.00	N	5	-60
67	20241101	10040	9940	10060	9810	47916	475428040	00	0.00	N	3	0
68	20241031	10040	9400	10120	9300	165021	1624783290	00	0.00	N	2	510
69	20241030	9530	9690	9750	9490	78772	754627020	00	0.00	N	5	-110
70	20241029	9640	9470	9710	9300	82305	780039890	00	0.00	N	2	50
71	20241028	9590	9340	9640	9340	89333	846239860	00	0.00	N	2	250
72	20241025	9340	9620	9670	9340	125893	1189336820	00	0.00	N	5	-280
73	20241024	9620	9890	9900	9590	89147	862036330	00	0.00	N	5	-270
74	20241023	9890	9680	9910	9520	71920	699912930	00	0.00	N	2	200
75	20241022	9690	9910	9960	9670	82287	800282260	00	0.00	N	5	-270
76	20241021	9960	9850	9990	9730	48786	482184000	00	0.00	N	2	160
77	20241018	9800	10000	10070	9780	106641	1051026270	00	0.00	N	5	-270
78	20241017	10070	10150	10190	9930	82908	830655130	00	0.00	N	5	-40
79	20241016	10110	10430	10430	10110	72234	734329830	00	0.00	N	5	-370
80	20241015	10480	10550	10630	10340	58690	614115450	00	0.00	N	5	-20
81	20241014	10500	10360	10600	10180	77961	806107200	00	0.00	N	2	140
82	20241011	10360	10310	10550	10310	46409	483384930	00	0.00	N	5	-10
83	20241010	10370	10680	10820	10370	73317	767735960	00	0.00	N	5	-250
84	20241008	10620	10840	10880	10620	54675	585138570	00	0.00	N	5	-240
85	20241007	10860	10740	10870	10520	67644	725465740	00	0.00	N	2	240
86	20241004	10620	10660	10700	10480	43827	465240190	00	0.00	N	5	-40
87	20241002	10660	10500	10750	10350	82957	875834210	00	0.00	N	3	0
88	20240930	10660	10900	10930	10610	66870	716921450	00	0.00	N	5	-240
89	20240927	10900	11000	11130	10850	106277	1163358930	00	0.00	N	5	-130
90	20240926	11030	10870	11030	10800	102263	1119191580	00	0.00	N	2	430
91	20240925	10600	10570	10850	10550	114391	1226238270	00	0.00	N	2	60
92	20240924	10540	10370	10540	10280	81992	854899210	00	0.00	N	2	260
93	20240923	10280	10160	10370	10110	44101	453071460	00	0.00	N	2	120
94	20240920	10160	10260	10460	10160	74453	766029040	00	0.00	N	2	100
95	20240919	10060	10470	10470	9930	79755	802684990	00	0.00	N	5	-240
96	20240913	10300	10530	10540	10270	83748	866671650	00	0.00	N	5	-270
97	20240912	10570	10300	10610	10260	105390	1105440990	00	0.00	N	2	530
98	20240911	10040	10050	10240	10030	57633	582100230	00	0.00	N	5	-10
99	20240910	10050	10280	10300	10010	75634	764776890	00	0.00	N	5	-230
100	20240909	10280	9890	10280	9810	76812	769486910	00	0.00	N	2	240
101	20240906	10040	10340	10450	10030	88140	890746140	00	0.00	N	5	-290
102	20240905	10330	10300	10660	10200	121910	1272781550	00	0.00	N	2	170
103	20240904	10160	10300	10440	10080	174858	1784999390	00	0.00	N	5	-550
104	20240903	10710	10840	10960	10710	57217	620492200	00	0.00	N	5	-60
105	20240902	10770	10900	10930	10510	50166	536741030	00	0.00	N	5	-130
106	20240830	10900	10810	10940	10740	41410	448215720	00	0.00	N	2	120
107	20240829	10780	10880	10990	10710	46208	498429140	00	0.00	N	5	-280
108	20240828	11060	10900	11090	10750	56928	620957930	00	0.00	N	2	170
109	20240827	10890	10960	11050	10840	50012	546526550	00	0.00	N	5	-180
110	20240826	11070	11240	11270	10940	60898	673280250	00	0.00	N	5	-160
111	20240823	11230	11140	11260	11040	51789	577863800	00	0.00	N	5	-60
112	20240822	11290	11700	11800	11280	103218	1177760470	00	0.00	N	5	-410
113	20240821	11700	11790	11790	11540	63035	733668480	00	0.00	N	5	-100
114	20240820	11800	11480	11900	11430	122895	1442427610	00	0.00	N	2	490
115	20240819	11310	11740	11820	11310	82250	945711160	00	0.00	N	5	-430
116	20240816	11740	11800	11950	11650	184193	2173348920	00	0.00	N	5	-140
117	20240814	11880	11240	11900	11200	250165	2906161260	00	0.00	N	2	870
118	20240813	11010	11180	11400	10780	269078	2975272340	00	0.00	N	2	10
119	20240812	11000	10750	11200	10750	107556	1183793890	00	0.00	N	2	250
120	20240809	10750	10980	11200	10750	107010	1168627550	00	0.00	N	2	80
121	20240808	10670	10650	10760	10320	129083	1362407600	00	0.00	N	5	-130
122	20240807	10800	10780	11000	10690	161911	1756729590	00	0.00	N	5	-130
123	20240806	10930	10050	10950	10050	303792	3248572820	00	0.00	N	2	730
124	20240805	10200	12090	12090	9880	460793	4987371520	00	0.00	N	5	-1900
125	20240802	12100	12570	12700	12100	154524	1897177020	00	0.00	N	5	-890
126	20240801	12990	12900	13090	12840	93142	1208702460	00	0.00	N	2	290
127	20240731	12700	12350	12700	12200	76552	952371670	00	0.00	N	2	320
128	20240730	12380	12750	12750	12310	100350	1244248800	00	0.00	N	5	-360
129	20240729	12740	12700	12810	12350	83826	1060679170	00	0.00	N	2	40
130	20240726	12700	12600	12850	12470	95229	1202928490	00	0.00	N	2	100
131	20240725	12600	12840	13000	12600	136131	1730216530	00	0.00	N	5	-500
132	20240724	13100	12880	13160	12870	69879	911350530	00	0.00	N	2	100
133	20240723	13000	13190	13430	12960	99791	1307400590	00	0.00	N	5	-150
134	20240722	13150	13500	13500	13000	150227	1978905850	00	0.00	N	5	-400
135	20240719	13550	13700	13800	13480	118241	1603067780	00	0.00	N	5	-250
136	20240718	13800	13940	13950	13570	161409	2208454480	00	0.00	N	5	-210
137	20240717	14010	14560	14560	14010	121413	1724084390	00	0.00	N	5	-430
138	20240716	14440	14570	14590	14360	75897	1094677740	00	0.00	N	5	-130
139	20240715	14570	14520	14690	14440	61996	902596780	00	0.00	N	2	10
140	20240712	14560	14850	14960	14560	108014	1584355780	00	0.00	N	5	-370
141	20240711	14930	15040	15250	14890	61947	930847500	00	0.00	N	5	-80
142	20240710	15010	15140	15150	14960	61084	917921230	00	0.00	N	5	-120
143	20240709	15130	15090	15300	15090	62730	952487010	00	0.00	N	2	20
144	20240708	15110	14890	15140	14830	72978	1093398310	00	0.00	N	2	220
145	20240705	14890	14950	15060	14780	75600	1125954120	00	0.00	N	2	40
146	20240704	14850	14630	15080	14630	98881	1470185810	00	0.00	N	2	220
147	20240703	14630	15000	15080	14510	172114	2523537380	00	0.00	N	5	-320
148	20240702	14950	15300	15450	14950	106846	1613745930	00	0.00	N	5	-420
149	20240701	15370	15590	15650	15350	85338	1319221080	00	0.00	N	5	-230
150	20240628	15600	15120	15620	15120	98267	1508397480	00	0.00	N	2	480
151	20240627	15120	15430	15430	15120	78627	1196954790	00	0.00	N	5	-330
152	20240626	15450	15510	15590	15230	107294	1649938490	00	0.00	N	5	-40
153	20240625	15490	15300	15650	15210	110024	1691591440	00	0.00	N	2	50
154	20240624	15440	15770	15770	15440	134717	2091333870	00	0.00	N	5	-340
155	20240621	15780	16340	16390	15780	227987	3634758720	00	0.00	N	5	-560
156	20240620	16340	16500	16560	16320	114844	1882285240	00	0.00	N	5	-130
157	20240619	16470	16450	16630	16390	97702	1614292190	00	0.00	N	2	100
158	20240618	16370	16500	16620	16360	88240	1455174370	00	0.00	N	5	-100
159	20240617	16470	16430	16780	16340	135875	2254467110	00	0.00	N	2	40
160	20240614	16430	16600	16600	16280	139644	2285630410	00	0.00	N	5	-20
161	20240613	16450	16540	16720	16330	117481	1938231070	00	0.00	N	2	30
162	20240612	16420	16420	16740	16380	123502	2043241260	00	0.00	N	2	20
163	20240611	16400	16650	16770	16400	136293	2263334240	00	0.00	N	5	-160
164	20240610	16560	16870	16870	16470	219744	3643769320	00	0.00	N	5	-340
165	20240607	16900	16880	17190	16860	102188	1735826890	00	0.00	N	2	20
166	20240605	16880	17100	17260	16770	149425	2541102290	00	0.00	N	5	-170
167	20240604	17050	17220	17290	17050	119837	2052829750	00	0.00	N	5	-180
168	20240603	17230	17480	17480	17210	111556	1930843000	00	0.00	N	5	-170
169	20240531	17400	17450	17580	17400	82288	1435955870	00	0.00	N	5	-120
170	20240530	17520	17430	17710	17190	95975	1675035410	00	0.00	N	2	30
171	20240529	17490	17840	17850	17480	135471	2395560810	00	0.00	N	5	-130
172	20240528	17620	17200	17700	17160	149043	2613600400	00	0.00	N	2	380
173	20240527	17240	17410	17480	17130	149123	2567871600	00	0.00	N	5	-210
174	20240524	17450	17550	17780	17310	135663	2384324520	00	0.00	N	5	-100
175	20240523	17550	17190	17700	16970	211769	3700543180	00	0.00	N	2	360
176	20240522	17190	17560	17570	17160	167138	2889620140	00	0.00	N	5	-360
177	20240521	17550	17170	17700	17170	276835	4848934720	00	0.00	N	2	330
178	20240520	17220	17480	17780	17090	298574	5187915110	00	0.00	N	5	-340
179	20240517	17560	18230	18360	17150	617186	10916658290	00	0.00	N	5	-870
180	20240516	18430	19200	19410	18280	1149061	21591783660	00	0.00	N	5	-1570
181	20240514	20000	19980	20200	19950	125055	2473284750	00	0.00	N	5	-100
182	20240513	20100	20200	20300	19920	144847	2896039190	00	0.00	N	5	-100
183	20240510	20200	20750	20800	20150	127045	2585541900	00	0.00	N	5	-450
184	20240509	20650	20550	20900	20500	169336	3508270900	00	0.00	N	2	100
185	20240508	20550	20400	20650	20350	100380	2052891600	00	0.00	N	3	0
186	20240507	20550	20300	20550	20250	164820	3373540750	00	0.00	N	2	500
187	20240503	20050	20250	20300	19950	141310	2842759380	00	0.00	N	2	50
188	20240502	20000	20000	20200	19510	107203	2140601470	00	0.00	N	5	-100
189	20240430	20100	20200	20400	20000	140715	2842985250	00	0.00	N	5	-150
190	20240429	20250	20400	20400	19990	126540	2549544460	00	0.00	N	2	150
191	20240426	20100	20000	20100	19790	180383	3603323850	00	0.00	N	2	370
192	20240425	19730	19840	20250	19720	168731	3352786230	00	0.00	N	5	-270
193	20240424	20000	19900	20250	19850	178921	3590797030	00	0.00	N	2	490
194	20240423	19510	20100	20350	19500	250212	4979225300	00	0.00	N	5	-420
195	20240422	19930	20000	20300	19810	270483	5394619700	00	0.00	N	5	-270
196	20240419	20200	20950	21000	19800	422632	8554149890	00	0.00	N	5	-950
197	20240418	21150	20700	21250	20600	240221	5046237450	00	0.00	N	2	100
198	20240417	21050	20250	21200	20250	347704	7213090950	00	0.00	N	2	900
199	20240416	20150	20950	21250	20000	431651	8789428850	00	0.00	N	5	-1100
200	20240415	21250	21400	21500	20850	327371	6906790900	00	0.00	N	5	-650
201	20240412	21900	22100	22500	21750	300211	6623978850	00	0.00	N	2	50
202	20240411	21850	21000	22150	20750	341347	7359134900	00	0.00	N	2	500
203	20240409	21350	21600	21900	21350	241930	5215965350	00	0.00	N	5	-150
204	20240408	21500	22250	22400	21500	290436	6358192300	00	0.00	N	5	-500
205	20240405	22000	22400	22600	21800	429888	9482681750	00	0.00	N	5	-800
206	20240404	22800	22100	23200	22000	680433	15524108250	00	0.00	N	2	1000
207	20240403	21800	22600	22650	21700	473300	10398157000	00	0.00	N	5	-1000
208	20240402	22800	23150	23550	22500	569746	13164308700	00	0.00	N	5	-150
209	20240401	22950	23350	23550	22900	465294	10803557850	00	0.00	N	5	-150
210	20240329	23100	22750	23600	22550	595398	13849126350	00	0.00	N	2	400
211	20240328	22700	22900	23550	22700	597178	13810946800	02	0.00	N	3	0
212	20240327	22700	22800	22900	22300	218251	4938055800	00	0.00	N	5	-100
213	20240326	22800	22550	23050	22200	321278	7273191100	00	0.00	N	2	400
214	20240325	22400	22950	23450	22150	306055	6983184050	00	0.00	N	5	-500
215	20240322	22900	23350	23550	22500	401677	9187579800	00	0.00	N	5	-450
216	20240321	23350	23500	23500	22550	715792	16536080250	00	0.00	N	2	350
217	20240320	23000	21600	23300	21400	931753	21111161900	00	0.00	N	2	1600
218	20240319	21400	21650	21700	21100	238271	5075000400	00	0.00	N	5	-250
219	20240318	21650	21650	21950	21500	173075	3759738350	00	0.00	N	3	0
220	20240315	21650	22050	22150	21350	345332	7489687350	00	0.00	N	5	-550
221	20240314	22200	22550	22800	22050	352177	7837419650	00	0.00	N	5	-500
222	20240313	22700	23700	24000	22300	675921	15565434050	00	0.00	N	5	-600
223	20240312	23300	23650	23750	22850	548485	12825254350	00	0.00	N	2	100
224	20240311	23200	22800	23450	22250	679194	15524099000	00	0.00	N	5	-300
225	20240308	23500	22400	24050	22250	1365115	31804162550	00	0.00	N	2	1600
226	20240307	21900	22850	23000	21800	548079	12199180250	00	0.00	N	5	-750
227	20240306	22650	21750	22650	21700	324598	7194202750	00	0.00	N	2	550
228	20240305	22100	23100	23100	21850	628132	13988533500	00	0.00	N	5	-1000
229	20240304	23100	22800	23300	22550	742534	17045869600	00	0.00	N	2	900
230	20240229	22200	22500	22700	22050	283655	6331500150	00	0.00	N	5	-500
231	20240228	22700	21300	22800	21250	857294	19089916300	00	0.00	N	2	1400
232	20240227	21300	22250	22350	21000	585186	12623449850	00	0.00	N	5	-850
233	20240226	22150	22300	22850	21850	642233	14331423700	00	0.00	N	5	-250
234	20240223	22400	24400	24450	21750	2218006	50519548700	00	0.00	N	5	-950
235	20240222	23350	20400	23450	20400	2710095	60652837900	00	0.00	N	2	3360
236	20240221	19990	20100	20450	19990	216596	4365757810	00	0.00	N	5	-310
237	20240220	20300	20300	20700	20200	144379	2949109050	00	0.00	N	5	-150
238	20240219	20450	20200	20600	20200	156273	3189333200	00	0.00	N	3	0
239	20240216	20450	20900	21050	20350	236524	4861787100	00	0.00	N	5	-450
240	20240215	20900	21550	21550	20400	359308	7494776800	00	0.00	N	5	-150
241	20240214	21050	20100	21100	19910	303705	6254248300	00	0.00	N	2	600
242	20240213	20450	20050	20550	19870	282041	5737094720	00	0.00	N	2	650
243	20240208	19800	19530	20150	19470	229573	4562463670	00	0.00	N	2	400
244	20240207	19400	19710	19750	19350	211475	4119665060	00	0.00	N	5	-300
245	20240206	19700	19410	19960	19160	227705	4449261140	00	0.00	N	2	310
246	20240205	19390	19940	19940	19360	202821	3978613090	00	0.00	N	5	-510
247	20240202	19900	19320	20100	19300	315792	6243040090	00	0.00	N	2	670
248	20240201	19230	19470	19740	19140	273502	5285866950	00	0.00	N	5	-330
249	20240131	19560	20050	20350	19560	284778	5651221940	00	0.00	N	5	-690
250	20240130	20250	20550	20650	19830	324315	6531910310	00	0.00	N	5	-150
251	20240129	20400	20700	21200	20150	335361	6905838650	00	0.00	N	5	-500
252	20240126	20900	21200	21300	19660	484306	10051426380	00	0.00	N	5	-450
253	20240125	21350	22000	22050	21150	476552	10269740850	00	0.00	N	5	-400
254	20240124	21750	21200	21800	20900	473440	10112157750	00	0.00	N	2	750
255	20240123	21000	21350	21400	20600	338453	7064566600	00	0.00	N	5	-50
256	20240122	21050	20850	21200	20650	483301	10137959000	00	0.00	N	2	750
257	20240119	20300	19800	20500	19750	388210	7825493500	00	0.00	N	2	800
258	20240118	19500	19050	19670	19050	251235	4861551850	00	0.00	N	2	380
259	20240117	19120	19700	19970	19060	329188	6373839840	00	0.00	N	5	-520
260	20240116	19640	19970	20150	19370	314837	6196360290	00	0.00	N	5	-350
261	20240115	19990	20900	21050	19800	628521	12689025240	00	0.00	N	5	-810
262	20240112	20800	21150	21500	20750	303260	6402349700	00	0.00	N	5	-400
263	20240111	21200	21200	21650	20900	368080	7831752600	00	0.00	N	2	100
264	20240110	21100	21350	21450	20850	306252	6448652150	00	0.00	N	5	-150
265	20240109	21250	22400	22450	21100	629729	13665247800	00	0.00	N	5	-500
266	20240108	21750	21450	22100	20800	531389	11460678300	00	0.00	N	2	450
267	20240105	21300	21800	22100	21250	524498	11316330550	00	0.00	N	5	-400
268	20240104	21700	20450	22250	20200	1314821	28380742850	00	0.00	N	2	1100
269	20240103	20600	20600	20700	20100	425740	8668361550	00	0.00	N	5	-350
270	20240102	20950	20200	21000	20150	520238	10772259800	00	0.00	N	2	800
271	20231228	20150	20150	20300	19740	232505	4652555740	00	0.00	N	2	100
272	20231227	20050	19890	20300	19850	273640	5491766210	00	0.00	N	2	290
273	20231226	19760	20050	20100	19680	230148	4564666720	00	0.00	N	5	-190
274	20231222	19950	20400	20500	19910	365710	7392913780	00	0.00	N	5	-100
275	20231221	20050	20050	20450	19800	384109	7703623500	00	0.00	N	5	-350
276	20231220	20400	20150	20800	20150	457686	9374836850	00	0.00	N	2	400
277	20231219	20000	20400	20550	19960	341745	6902901670	00	0.00	N	5	-250
278	20231218	20250	20600	20600	19950	446550	9042079320	00	0.00	N	5	-200
279	20231215	20450	19940	21400	19810	1373641	28256136360	00	0.00	N	2	780
280	20231214	19670	19600	19950	19170	514468	10106668940	00	0.00	N	2	210
281	20231213	19460	19700	21450	19450	2038429	41200500920	00	0.00	N	2	300
282	20231212	19160	19100	19430	18900	318192	6105729340	00	0.00	N	2	370
283	20231211	18790	18930	18930	18620	200859	3773698740	00	0.00	N	2	350
284	20231208	18440	18240	18620	18220	193456	3569945860	00	0.00	N	2	440
285	20231207	18000	18040	18310	17810	173391	3136669070	00	0.00	N	5	-200
286	20231206	18200	18200	18450	18070	199862	3650202700	00	0.00	N	5	-10
287	20231205	18210	18490	18720	18160	303449	5584600260	00	0.00	N	5	-540
288	20231204	18750	19190	19200	18620	305037	5742238200	00	0.00	N	5	-440
289	20231201	19190	19900	19940	18960	489731	9423934400	00	0.00	N	5	-680
290	20231130	19870	19720	20300	19680	285896	5702354600	00	0.00	N	2	270
291	20231129	19600	20500	20600	19510	503873	10018580120	00	0.00	N	5	-1000
292	20231128	20600	20350	20850	20100	304989	6270890950	00	0.00	N	2	350
293	20231127	20250	20500	20700	20000	275685	5586506800	00	0.00	N	5	-100
294	20231124	20350	20200	20500	20050	115678	2348917500	00	0.00	N	2	50
295	20231123	20300	20650	20700	20100	223909	4548348850	00	0.00	N	5	-350
296	20231122	20650	20450	20950	20250	188945	3892473150	00	0.00	N	2	100
297	20231121	20550	20750	20950	20450	239853	4956822650	00	0.00	N	3	0
298	20231120	20550	20650	21100	20350	247017	5090761300	00	0.00	N	5	-100
299	20231117	20650	21100	21350	20350	251540	5232026450	00	0.00	N	5	-450
300	20231116	21100	21500	21800	20800	311744	6597958200	00	0.00	N	5	-450
301	20231115	21550	21200	21850	20900	605757	12966435300	00	0.00	N	2	1050
302	20231114	20500	20200	20550	19830	342733	6913942510	00	0.00	N	2	350
303	20231113	20150	20350	20550	19700	428258	8640178900	00	0.00	N	5	-50
304	20231110	20200	19600	20250	19080	732168	14300122250	00	0.00	N	2	600
305	20231109	19600	21450	21550	19500	1753007	35478665360	00	0.00	N	5	-2200
306	20231108	21800	24500	25500	21400	2286204	52566952600	00	0.00	N	5	-2800
307	20231107	24600	23900	25850	23500	1074350	26694387850	00	0.00	N	2	800
308	20231106	23800	23850	24300	22850	577622	13736038100	00	0.00	N	2	600
309	20231103	23200	23350	23500	22550	364753	8386284650	00	0.00	N	5	-150
310	20231102	23350	21800	23400	21600	755806	17235016600	00	0.00	N	2	2250
311	20231101	21100	20750	22150	20500	453821	9668795950	00	0.00	N	2	800
312	20231031	20300	21300	21650	20050	385690	7943750400	00	0.00	N	5	-900
313	20231030	21200	20850	21350	20550	239568	5032719850	00	0.00	N	2	350
314	20231027	20850	21600	21650	20550	334277	6985352900	00	0.00	N	5	-400
315	20231026	21250	21050	21800	20900	564808	12051056900	00	0.00	N	5	-1050
316	20231025	22300	23900	24000	21950	806946	18247638050	00	0.00	N	5	-1300
317	20231024	23600	23450	23600	22250	887821	20423251150	00	0.00	N	2	500
318	20231023	23100	28150	28250	22550	1786689	43341831300	00	0.00	N	5	-5450
319	20231020	28550	28550	29050	26100	522370	14431290600	00	0.00	N	5	-400
320	20231019	28950	29250	29650	28500	235935	6830108050	00	0.00	N	5	-1050
321	20231018	30000	30050	30450	29700	125093	3757400800	00	0.00	N	5	-500
322	20231017	30500	30250	30550	29450	146947	4435580600	00	0.00	N	2	800
323	20231016	29700	29700	30300	28950	153314	4530808400	00	0.00	N	5	-350
324	20231013	30050	29800	31050	29150	305827	9272860550	00	0.00	N	2	350
325	20231012	29700	29400	29800	28750	178616	5242821500	00	0.00	N	2	850
326	20231011	28850	28800	29400	28550	177294	5157075700	00	0.00	N	2	1050
327	20231010	27800	29000	29850	27650	246007	7063996550	00	0.00	N	5	-1100
328	20231006	28900	28300	29100	28000	148797	4263971800	00	0.00	N	2	1000
329	20231005	27900	28550	29300	27650	252347	7180702300	00	0.00	N	2	150
330	20231004	27750	28450	28600	27300	237879	6619835300	00	0.00	N	5	-1350
331	20230927	29100	27900	29300	27900	147288	4250803000	00	0.00	N	2	700
332	20230926	28400	28650	29100	28100	199527	5678935950	00	0.00	N	5	-250
333	20230925	28650	29250	29500	28450	159088	4580425700	00	0.00	N	5	-550
334	20230922	29200	28500	29800	28250	300118	8720092050	00	0.00	N	5	-100
335	20230921	29300	30550	30550	28900	452741	13375759250	00	0.00	N	5	-1400
336	20230920	30700	33150	33150	29200	720309	22181593250	00	0.00	N	5	-2650
337	20230919	33350	32150	33600	31850	355477	11743731850	00	0.00	N	2	1250
338	20230918	32100	32150	32500	31350	205919	6560616800	00	0.00	N	5	-700
339	20230915	32800	33150	33200	31700	210308	6807589400	00	0.00	N	2	100
340	20230914	32700	31100	32900	30800	456145	14677904350	00	0.00	N	2	1700
341	20230913	31000	31500	32650	30400	337967	10548799400	00	0.00	N	5	-700
342	20230912	31700	32000	32400	30900	290629	9204828350	00	0.00	N	2	200
343	20230911	31500	31400	32250	30750	262925	8297620650	00	0.00	N	5	-50
344	20230908	31550	32000	32050	30400	463856	14432373850	00	0.00	N	5	-500
345	20230907	32050	31400	32450	31200	367456	11686587300	00	0.00	N	2	150
346	20230906	31900	32250	32550	31450	279294	8910557950	00	0.00	N	5	-500
347	20230905	32400	33950	33950	31250	607325	19664593750	00	0.00	N	5	-1550
348	20230904	33950	34200	35150	32750	353447	11839023700	00	0.00	N	5	-50
349	20230901	34000	32100	34150	31300	424616	13923168300	00	0.00	N	2	1900
350	20230831	32100	31750	33050	31150	446345	14440928300	00	0.00	N	2	350
351	20230830	31750	30400	32650	30000	700278	22218726750	00	0.00	N	2	1450
352	20230829	30300	30550	30800	29250	330880	9912130700	00	0.00	N	2	150
353	20230828	30150	29700	31250	28400	516181	15412310450	00	0.00	N	2	800
354	20230825	29350	28950	30100	28750	330660	9723895600	00	0.00	N	5	-50
355	20230824	29400	29200	31100	27950	1146894	34006098100	00	0.00	N	3	0
356	20230823	29400	26450	29400	26400	1308050	36450481100	00	0.00	N	2	3450
357	20230822	25950	25850	26550	25050	574140	14822919200	00	0.00	N	2	850
358	20230821	25100	24500	25350	24200	361058	9010764700	00	0.00	N	2	950
359	20230818	24150	24150	25200	23650	444037	10808058600	00	0.00	N	5	-500
360	20230817	24650	23800	24850	23250	453604	10973787050	00	0.00	N	2	300
361	20230816	24350	24250	25050	23750	551058	13428299250	00	0.00	N	2	400
362	20230814	23950	25300	25450	23300	773723	18751146400	00	0.00	N	5	-1800
363	20230811	25750	24900	27350	24450	1892935	49211590800	00	0.00	N	2	1850
364	20230810	23900	23550	24250	22300	800812	18570131550	00	0.00	N	2	250
365	20230809	23650	23600	24000	22950	225949	5312873650	00	0.00	N	2	50
366	20230808	23600	24250	24850	23150	419668	9997067100	00	0.00	N	5	-600
367	20230807	24200	24550	25200	23200	386357	9320628900	00	0.00	N	5	-250
368	20230804	24450	24050	24650	23500	338928	8196090050	00	0.00	N	2	400
369	20230803	24050	25250	26150	23050	829100	20023512900	00	0.00	N	5	-1600
370	20230802	25650	24700	26600	24600	843984	21647608200	00	0.00	N	2	250
371	20230801	25400	24700	25950	24150	643473	16098809500	00	0.00	N	2	950
372	20230731	24450	25900	26100	24150	687343	17202039750	00	0.00	N	5	-950
373	20230728	25400	23850	26200	23500	1766089	43605421000	00	0.00	N	2	2250
374	20230727	23150	19860	24000	19800	1650471	37380794270	00	0.00	N	2	3230
375	20230726	19920	20800	20850	19600	424995	8536726730	00	0.00	N	5	-680
376	20230725	20600	19800	20850	19230	577178	11695535080	00	0.00	N	2	920
377	20230724	19680	19950	21300	19090	1111941	22397126110	00	0.00	N	5	-20
378	20230721	19700	19350	19740	18590	730699	13968469690	00	0.00	N	2	210
379	20230720	19490	17860	19500	17720	1004539	18996298670	00	0.00	N	2	1620
380	20230719	17870	18500	18500	17430	437824	7900305380	00	0.00	N	5	-110
381	20230718	17980	18100	18300	17670	550853	9927951730	00	0.00	N	2	190
382	20230717	17790	17130	18040	16730	446916	7921288330	00	0.00	N	2	660
383	20230714	17130	16760	17520	16710	441430	7586673450	00	0.00	N	2	540
384	20230713	16590	16590	16860	16410	185568	3075946980	00	0.00	N	2	110
385	20230712	16480	16340	16640	16340	124126	2046903500	00	0.00	N	2	160
386	20230711	16320	16280	16420	16110	139885	2270390010	00	0.00	N	2	50
387	20230710	16270	16270	16690	15700	169798	2773727570	00	0.00	N	2	20
388	20230707	16250	16270	16490	16060	131693	2145145110	00	0.00	N	5	-20
389	20230706	16270	17000	17000	16220	211754	3503860030	00	0.00	N	5	-650
390	20230705	16920	18040	18050	16440	640949	10983477480	00	0.00	N	5	-1120
391	20230704	18040	17400	18130	17220	696809	12424826400	00	0.00	N	2	690
392	20230703	17350	17250	17510	17160	177030	3079862560	00	0.00	N	2	100
393	20230630	17250	17290	17370	16700	86398	1479816870	00	0.00	N	2	140
394	20230629	17110	17130	17360	16950	129668	2225904570	00	0.00	N	2	110
395	20230628	17000	17320	17380	17000	75473	1295150790	00	0.00	N	5	-300
396	20230627	17300	17100	17300	16960	114224	1954371390	00	0.00	N	2	200
397	20230626	17100	16980	17190	16460	146883	2502366990	00	0.00	N	2	320
398	20230623	16780	16670	17080	16600	112275	1896083860	00	0.00	N	2	370
399	20230622	16410	16460	16610	16250	124573	2046194820	00	0.00	N	5	-230
400	20230621	16640	17020	17140	16590	68466	1154290880	00	0.00	N	5	-360
401	20230620	17000	16810	17020	16600	79987	1342236410	00	0.00	N	2	100
402	20230619	16900	17140	17170	16830	53063	897547300	00	0.00	N	5	-270
403	20230616	17170	17350	17350	16950	137314	2341958950	00	0.00	N	5	-120
404	20230615	17290	16930	17390	16910	133853	2305105110	00	0.00	N	2	280
405	20230614	17010	17240	17250	16900	124407	2116500140	00	0.00	N	5	-170
406	20230613	17180	17150	17590	17070	150525	2600397940	00	0.00	N	2	180
407	20230612	17000	17200	17210	16890	81960	1394339190	00	0.00	N	5	-150
408	20230609	17150	17120	17280	16910	143853	2465329130	00	0.00	N	2	50
409	20230608	17100	16500	17250	16320	209732	3561845870	00	0.00	N	2	610
410	20230607	16490	16790	16800	16400	161377	2673496380	00	0.00	N	5	-290
411	20230605	16780	17350	17350	16750	156410	2635041040	00	0.00	N	5	-580
412	20230602	17360	17230	17520	17180	136531	2365268990	00	0.00	N	2	180
413	20230601	17180	16650	17180	16500	124791	2118941720	00	0.00	N	2	460
414	20230531	16720	17060	17070	16550	103137	1737473470	00	0.00	N	5	-350
415	20230530	17070	17060	17150	16790	196917	3339256740	00	0.00	N	2	250
416	20230526	16820	16390	17140	16380	608349	10289743220	00	0.00	N	2	530
417	20230525	16290	16600	16710	16140	196517	3219040300	00	0.00	N	5	-110
418	20230524	16400	16300	16490	16110	104384	1702874970	00	0.00	N	2	50
419	20230523	16350	16650	16700	16200	134711	2210558080	00	0.00	N	5	-280
420	20230522	16630	16580	16950	16480	218205	3639915480	00	0.00	N	5	-160
421	20230519	16790	16120	16810	16120	599184	9979500210	00	0.00	N	2	980
422	20230518	15810	15210	15980	15160	199374	3131912970	00	0.00	N	2	800
423	20230517	15010	15450	15500	14860	179062	2701008180	00	0.00	N	5	-440
424	20230516	15450	15720	16340	15110	386594	6090674340	00	0.00	N	5	-250
425	20230515	15700	15900	15920	15300	166517	2585340750	00	0.00	N	5	-350
426	20230512	16050	16200	16260	15880	84908	1369111450	00	0.00	N	5	-150
427	20230511	16200	16040	16290	15840	148773	2399711100	00	0.00	N	2	170
428	20230510	16030	15550	16150	15510	119147	1900761040	00	0.00	N	2	280
429	20230509	15750	15990	16000	15360	145501	2268889580	00	0.00	N	5	-250
430	20230508	16000	16100	16150	15850	118721	1894617870	00	0.00	N	2	50
431	20230504	15950	15860	16090	15520	204304	3248264020	00	0.00	N	2	70
432	20230503	15880	15560	16000	15400	268061	4251461040	00	0.00	N	2	340
433	20230502	15540	16080	16090	15350	343554	5370879860	00	0.00	N	2	160
434	20230428	15380	14920	15440	14480	306564	4647312890	00	0.00	N	2	630
435	20230427	14750	14730	14920	14320	111102	1613627580	00	0.00	N	2	140
436	20230426	14610	14330	15200	14210	166254	2453367950	00	0.00	N	2	110
437	20230425	14500	14300	14500	13990	124426	1773134870	00	0.00	N	2	300
438	20230424	14200	14780	14780	14000	185432	2637140230	00	0.00	N	5	-580
439	20230421	14780	14560	15170	14560	161543	2414777330	00	0.00	N	2	50
440	20230420	14730	15000	15300	14600	163122	2424400280	00	0.00	N	5	-380
441	20230419	15110	14440	15230	14440	169272	2540490360	00	0.00	N	2	380
442	20230418	14730	14840	14870	14420	169502	2478050360	00	0.00	N	5	-100
443	20230417	14830	15300	15320	14820	245846	3671090360	00	0.00	N	5	-490
444	20230414	15320	14930	16110	14920	852281	13207859490	00	0.00	N	2	810
445	20230413	14510	15370	15420	14420	386476	5734902320	00	0.00	N	5	-860
446	20230412	15370	13450	15370	13430	884436	13017756890	00	0.00	N	2	1970
447	20230411	13400	13130	13470	13130	113773	1522244880	00	0.00	N	2	370
448	20230410	13030	13010	13200	12600	72247	934519470	00	0.00	N	5	-120
449	20230407	13150	12800	13450	12800	95285	1258506890	00	0.00	N	2	540
450	20230406	12610	12900	12900	12480	44523	563150250	00	0.00	N	5	-290
451	20230405	12900	12700	13030	12700	41209	531089550	00	0.00	N	2	150
452	20230404	12750	13040	13140	12700	70548	908029230	00	0.00	N	5	-350
453	20230403	13100	13380	13390	12900	51303	672500190	00	0.00	N	5	-180
454	20230331	13280	13780	13780	13200	71955	964511180	00	0.00	N	5	-380
455	20230330	13660	13510	13900	13370	127121	1732076030	00	0.00	N	2	360
456	20230329	13300	13460	13510	13080	88942	1182091210	00	0.00	N	3	0
457	20230328	13300	12850	13610	12760	131283	1746762250	00	0.00	N	2	380
458	20230327	12920	13050	13120	12640	80553	1038203230	00	0.00	N	5	-50
459	20230324	12970	12390	12970	12350	146869	1879644920	00	0.00	N	2	770
460	20230323	12200	12150	12440	12150	23177	284414640	00	0.00	N	5	-190
461	20230322	12390	12570	12640	12220	49163	605558860	00	0.00	N	5	-60
462	20230321	12450	12510	12630	12390	39771	497118130	00	0.00	N	2	90
463	20230320	12360	12670	12670	12360	34519	430846500	00	0.00	N	5	-220
464	20230317	12580	12360	12620	11530	103613	1293441950	00	0.00	N	2	600
465	20230316	11980	12010	12240	11720	54539	655386940	00	0.00	N	2	90
466	20230315	11890	11680	12550	11640	64767	784035410	00	0.00	N	2	340
467	20230314	11550	12150	12160	11500	86849	1015063910	00	0.00	N	5	-740
468	20230313	12290	11850	12400	11640	64590	781623320	00	0.00	N	2	430
469	20230310	11860	12000	12100	11820	36820	438861690	00	0.00	N	5	-300
470	20230309	12160	12340	12460	12150	19283	236075970	00	0.00	N	5	-80
471	20230308	12240	12390	12580	12210	45024	554578880	00	0.00	N	5	-310
472	20230307	12550	12630	12700	12380	63424	793044400	00	0.00	N	5	-50
473	20230306	12600	12600	12600	12400	57288	717794410	00	0.00	N	2	140
474	20230303	12460	12600	12600	12360	58848	730826530	00	0.00	N	2	60
475	20230302	12400	12820	12820	12250	138406	1727724120	00	0.00	N	5	-420
476	20230228	12820	12730	12840	12710	35027	447779090	00	0.00	N	2	20
477	20230227	12800	12800	12800	12620	20445	259421810	00	0.00	N	5	-80
478	20230224	12880	13100	13140	12800	39414	510820290	00	0.00	N	5	-220
479	20230223	13100	12940	13100	12910	27983	364231690	00	0.00	N	2	130
480	20230222	12970	13010	13160	12960	34487	449245010	00	0.00	N	5	-230
481	20230221	13200	13200	13300	12990	55029	718844540	00	0.00	N	2	40
482	20230220	13160	13260	13440	12900	79577	1048625640	00	0.00	N	5	-100
483	20230217	13260	13300	13470	13200	59426	790599950	00	0.00	N	5	-180
484	20230216	13440	13530	13620	13390	57752	777625570	00	0.00	N	5	-90
485	20230215	13530	13600	13910	13490	83683	1146247940	00	0.00	N	5	-70
486	20230214	13600	13850	13890	13480	45940	631490770	00	0.00	N	5	-130
487	20230213	13730	13700	13820	13300	53926	733378100	00	0.00	N	2	20
488	20230210	13710	13910	13910	13600	40029	549067470	00	0.00	N	5	-130
489	20230209	13840	13770	14050	13660	75440	1043657310	00	0.00	N	2	70
490	20230208	13770	13830	13920	13580	59793	822776830	00	0.00	N	5	-40
491	20230207	13810	13480	14000	13480	124303	1718836440	00	0.00	N	2	330
492	20230206	13480	13370	13580	13150	48660	654166970	00	0.00	N	2	110
493	20230203	13370	13580	13580	13310	55150	737556980	00	0.00	N	5	-230
494	20230202	13600	13530	13720	13510	108133	1473181400	00	0.00	N	2	150
495	20230201	13450	13260	13450	13150	97161	1292109460	00	0.00	N	2	350
496	20230131	13100	13070	13220	12740	59833	783475230	00	0.00	N	3	0
497	20230130	13100	12990	13100	12740	69396	898464440	00	0.00	N	2	120
498	20230127	12980	12920	13090	12850	76030	985481970	00	0.00	N	2	160
499	20230126	12820	13100	13100	12750	75314	971394270	00	0.00	N	5	-80
500	20230125	12900	12620	12950	12520	133342	1705342220	00	0.00	N	2	500
501	20230120	12400	12400	12600	12250	50193	624317500	00	0.00	N	3	0
502	20230119	12400	12050	12450	11950	55258	679326900	00	0.00	N	2	300
503	20230118	12100	12050	12150	11900	24238	291884750	00	0.00	N	2	100
504	20230117	12000	12050	12500	12000	79390	973427500	00	0.00	N	5	-100
505	20230116	12100	12200	12250	12050	27414	332673850	00	0.00	N	2	100
506	20230113	12000	12300	12300	11950	39967	482692400	00	0.00	N	5	-200
507	20230112	12200	12450	12500	12200	40576	498980850	00	0.00	N	5	-200
508	20230111	12400	12100	12450	12100	93541	1154755300	00	0.00	N	2	350
509	20230110	12050	12100	12200	11800	47118	564864200	00	0.00	N	5	-50
510	20230109	12100	12200	12250	12000	52655	636908800	00	0.00	N	2	100
511	20230106	12000	11850	12150	11600	62780	753184400	00	0.00	N	2	100
512	20230105	11900	12150	12250	11900	41845	501295450	00	0.00	N	5	-250
513	20230104	12150	11150	12300	11150	157247	1898237800	00	0.00	N	2	800
514	20230103	11350	10950	11450	10850	40141	445846450	00	0.00	N	2	200
515	20230102	11150	11400	11450	11000	66681	745680300	00	0.00	N	5	-150
516	20221229	11300	11600	11700	11300	41651	475799250	00	0.00	N	5	-450
517	20221228	11750	12050	12150	11700	38643	457874600	02	0.00	N	5	-200
518	20221227	11950	11650	12200	11600	113280	1357742450	00	0.00	N	2	300
519	20221226	11650	11800	11800	11300	121966	1407491600	00	0.00	N	5	-150
520	20221223	11800	12100	12250	11700	155976	1862604600	00	0.00	N	5	-400
521	20221222	12200	12500	12500	12150	53694	657055350	00	0.00	N	5	-100
522	20221221	12300	12350	12500	12200	36932	455259200	00	0.00	N	3	0
523	20221220	12300	12550	12750	12300	68569	859081550	00	0.00	N	5	-300
524	20221219	12600	12400	12600	12200	69929	872700950	00	0.00	N	2	400
525	20221216	12200	12150	12400	12150	41394	508937850	00	0.00	N	5	-150
526	20221215	12350	12200	12400	11950	60435	736873800	00	0.00	N	2	100
527	20221214	12250	12700	12700	12200	157426	1948662400	00	0.00	N	5	-400
528	20221213	12650	12800	12950	12450	84348	1069462300	00	0.00	N	2	150
529	20221212	12500	12750	12750	12400	44737	560788150	00	0.00	N	5	-100
530	20221209	12600	12500	12850	12450	48452	615137250	00	0.00	N	2	100
531	20221208	12500	12400	12700	12350	52919	664425100	00	0.00	N	2	50
532	20221207	12450	12200	12600	12000	56358	696347050	00	0.00	N	2	250
533	20221206	12200	12350	12450	12200	46130	568075800	00	0.00	N	5	-300
534	20221205	12500	12500	12650	12350	68584	854730450	00	0.00	N	3	0
535	20221202	12500	12750	12750	12450	44581	559870050	00	0.00	N	5	-200
536	20221201	12700	12750	12850	12450	81628	1032322750	00	0.00	N	2	150
537	20221130	12550	12500	12700	12200	86496	1071952200	00	0.00	N	2	50
538	20221129	12500	12550	12550	12350	55787	694573000	00	0.00	N	5	-50
539	20221128	12550	12500	12750	12200	96152	1206113200	00	0.00	N	5	-50
540	20221125	12600	12450	12700	12150	110639	1383094300	00	0.00	N	2	150
541	20221124	12450	12250	12600	12000	181858	2260432450	00	0.00	N	2	350
542	20221123	12100	11650	12200	11550	121915	1465490600	00	0.00	N	2	550
543	20221122	11550	11550	11800	11550	49736	579637300	00	0.00	N	5	-150
544	20221121	11700	11850	11900	11500	52919	619221350	00	0.00	N	5	-50
545	20221118	11750	11750	12150	11750	73763	876597950	00	0.00	N	3	0
546	20221117	11750	11800	11950	11650	70193	828298350	00	0.00	N	5	-200
547	20221116	11950	11850	12100	11750	134390	1602739200	00	0.00	N	2	150
548	20221115	11800	11350	11800	11200	116510	1352427350	00	0.00	N	2	550
549	20221114	11250	11000	11400	10950	66886	745980950	00	0.00	N	2	200
550	20221111	11050	11300	11300	10850	94290	1043217000	00	0.00	N	2	350
551	20221110	10700	10700	10900	10600	39340	421974200	00	0.00	N	5	-200
552	20221109	10900	10800	10900	10650	56154	604925950	00	0.00	N	2	100
553	20221108	10800	10550	10950	10450	133301	1437221000	00	0.00	N	2	400
554	20221107	10400	10350	10500	10350	29431	306670050	00	0.00	N	2	100
555	20221104	10300	10200	10500	10100	30798	316615200	00	0.00	N	3	0
556	20221103	10300	10050	10550	10050	49759	516231950	00	0.00	N	5	-50
557	20221102	10350	10200	10400	10100	50317	516344350	00	0.00	N	2	150
558	20221101	10200	10250	10450	10000	64521	661882200	00	0.00	N	2	50
559	20221031	10150	10200	10300	10000	44482	450927150	00	0.00	N	2	150
560	20221028	10000	10300	10350	10000	66368	671950200	00	0.00	N	5	-350
561	20221027	10350	10250	10400	10150	39170	402869150	00	0.00	N	2	50
562	20221026	10300	10350	10500	10200	46507	482867950	00	0.00	N	5	-50
563	20221025	10350	10350	10650	10250	104345	1090150900	00	0.00	N	5	-50
564	20221024	10400	10200	11100	10050	479611	5069770600	00	0.00	N	2	540
565	20221021	9860	9730	10250	9710	144944	1451385570	00	0.00	N	2	130
566	20221020	9730	9990	9990	9690	47569	465227030	00	0.00	N	5	-130
567	20221019	9860	9840	10450	9690	118255	1176877380	00	0.00	N	2	20
568	20221018	9840	9620	10250	9620	118989	1177563060	00	0.00	N	2	490
569	20221017	9350	9150	9380	9150	24536	227186920	00	0.00	N	2	20
570	20221014	9330	9020	9500	9010	31223	287476230	00	0.00	N	2	480
571	20221013	8850	9170	9320	8750	42318	377599110	00	0.00	N	5	-420
572	20221012	9270	9050	9380	8910	32857	298337210	00	0.00	N	2	220
573	20221011	9050	9260	9340	8950	42128	383061110	00	0.00	N	5	-500
574	20221007	9550	9470	9730	9430	21985	210882490	00	0.00	N	2	80
575	20221006	9470	9070	9580	9060	67785	639650030	00	0.00	N	2	490
576	20221005	8980	9300	9340	8980	20514	186792980	00	0.00	N	5	-170
577	20221004	9150	8780	9150	8780	57200	516651820	00	0.00	N	2	500
578	20220930	8650	8500	8680	8470	49631	425635310	00	0.00	N	5	-50
579	20220929	8700	8920	9030	8590	63682	563820230	00	0.00	N	5	-100
580	20220928	8800	9110	9190	8570	92427	812224430	00	0.00	N	5	-340
581	20220927	9140	9160	9300	8750	109711	982092810	00	0.00	N	5	-60
582	20220926	9200	9750	9760	9110	121962	1142636460	00	0.00	N	5	-740
583	20220923	9940	10100	10250	9940	45788	459037050	00	0.00	N	5	-360
584	20220922	10300	10350	10350	10000	61872	627514250	00	0.00	N	5	-250
585	20220921	10550	10500	10600	10350	23780	248599150	00	0.00	N	5	-50
586	20220920	10600	10800	10850	10500	30479	322886900	00	0.00	N	3	0
587	20220919	10600	10800	11000	10600	30710	330338200	00	0.00	N	5	-250
588	20220916	10850	10800	11000	10800	24226	262929850	00	0.00	N	5	-150
589	20220915	11000	10950	11100	10850	16494	180859350	00	0.00	N	3	0
590	20220914	11000	10700	11050	10700	20614	224416150	00	0.00	N	5	-100
591	20220913	11100	10850	11200	10850	40192	443321500	00	0.00	N	2	450
592	20220908	10650	11000	11000	10650	46661	503522950	00	0.00	N	5	-250
593	20220907	10900	11200	11200	10750	38635	422420400	00	0.00	N	5	-200
594	20220906	11100	11050	11150	11050	20587	228484400	00	0.00	N	2	50
595	20220905	11050	11200	11250	10950	35601	393920000	00	0.00	N	5	-150
596	20220902	11200	11350	11600	11150	28317	320935600	00	0.00	N	5	-150
597	20220901	11350	11650	11700	11350	29379	337616500	00	0.00	N	5	-450
598	20220831	11800	11250	11850	11150	41465	477547000	00	0.00	N	2	550
599	20220830	11250	11150	11400	11000	52099	582519000	00	0.00	N	2	100
600	20220829	11150	11150	11500	11050	64812	726341700	00	0.00	N	5	-500
601	20220826	11650	11700	11850	11600	42382	498190450	00	0.00	N	2	50
602	20220825	11600	11350	11600	11350	18482	213073700	00	0.00	N	2	250
603	20220824	11350	11350	11500	11250	36250	412280000	00	0.00	N	3	0
604	20220823	11350	11500	11650	11250	33081	378041900	00	0.00	N	5	-250
605	20220822	11600	11800	11800	11600	50648	592002450	00	0.00	N	5	-300
606	20220819	11900	11850	12100	11750	74508	890306050	00	0.00	N	2	50
607	20220818	11850	11650	11850	11600	31128	365314650	00	0.00	N	2	50
608	20220817	11800	11800	12100	11750	49082	583848300	00	0.00	N	5	-100
609	20220816	11900	11850	12050	11750	89559	1066710600	00	0.00	N	2	50
610	20220812	11850	11750	11850	11650	55976	657812250	00	0.00	N	2	150
611	20220811	11700	11700	11800	11600	67908	793288550	00	0.00	N	2	300
612	20220810	11400	12000	12000	11400	175251	2028006100	00	0.00	N	5	-650
613	20220809	12050	12450	12450	11950	102413	1236760750	00	0.00	N	5	-350
614	20220808	12400	12600	12650	12400	55776	695581100	00	0.00	N	5	-200
615	20220805	12600	12950	13300	12550	374348	4861011950	00	0.00	N	2	50
616	20220804	12550	12500	12600	12400	33166	415609900	00	0.00	N	2	200
617	20220803	12350	12350	12500	12300	25884	320582650	00	0.00	N	5	-100
618	20220802	12450	12550	12750	12350	67694	845141950	00	0.00	N	5	-100
619	20220801	12550	12650	12750	12350	52502	659936600	00	0.00	N	3	0
620	20220729	12550	12650	12750	12550	56244	712693850	00	0.00	N	2	50
621	20220728	12500	12700	12750	12400	85896	1080974350	00	0.00	N	2	50
622	20220727	12450	12650	13000	12450	265154	3386436600	00	0.00	N	2	150
623	20220726	12300	12350	12550	12200	38033	471428550	00	0.00	N	5	-100
624	20220725	12400	12300	12400	12050	53933	658843200	00	0.00	N	2	100
625	20220722	12300	12450	12550	12200	66649	824134450	00	0.00	N	5	-200
626	20220721	12500	12200	12550	12100	85967	1061480050	00	0.00	N	2	400
627	20220720	12100	12300	12450	12050	104712	1281835850	00	0.00	N	3	0
628	20220719	12100	12100	12250	11950	35455	427783250	00	0.00	N	5	-50
629	20220718	12150	12050	12350	12050	55369	674666400	00	0.00	N	2	200
630	20220715	11950	11850	12100	11500	105905	1259137050	00	0.00	N	2	150
631	20220714	11800	11800	11950	11600	85853	1010689850	00	0.00	N	5	-150
632	20220713	11950	11800	12050	11600	78230	927210950	00	0.00	N	2	100
633	20220712	11850	12450	12500	11700	149137	1776122500	00	0.00	N	5	-750
634	20220711	12600	12450	12800	12200	85260	1072704900	00	0.00	N	2	150
635	20220708	12450	12400	12550	12250	92934	1151668350	00	0.00	N	2	350
636	20220707	12100	11450	12200	11400	110661	1309540050	00	0.00	N	2	650
637	20220706	11450	11450	11650	11000	79956	904601250	00	0.00	N	3	0
638	20220705	11450	11400	11750	11300	78386	903125350	00	0.00	N	2	50
639	20220704	11400	11150	11500	10800	100082	1120340700	00	0.00	N	2	200
640	20220701	11200	11350	11550	11050	66084	743822800	00	0.00	N	5	-50
641	20220630	11250	11950	11950	11150	150020	1706918900	00	0.00	N	5	-700
642	20220629	11950	12000	12050	11750	71078	844016300	00	0.00	N	5	-250
643	20220628	12200	12250	12800	12000	323676	4024971800	00	0.00	N	2	350
644	20220627	11850	11800	12250	11800	91800	1104176400	00	0.00	N	2	150
645	20220624	11700	10550	11900	10550	165145	1887065750	00	0.00	N	2	1150
646	20220623	10550	10900	11200	10450	159453	1724167000	00	0.00	N	5	-350
647	20220622	10900	11900	12000	10900	169222	1911575050	00	0.00	N	5	-950
648	20220621	11850	12050	12150	11750	111863	1333885200	00	0.00	N	5	-200
649	20220620	12050	12900	12900	12000	100514	1234855700	00	0.00	N	5	-650
650	20220617	12700	12650	12800	12400	80673	1015144200	00	0.00	N	5	-200
651	20220616	12900	13200	14250	12900	370328	4994453600	00	0.00	N	2	100
652	20220615	12800	12950	13200	12450	116236	1487473050	00	0.00	N	5	-200
653	20220614	13000	12700	13200	12700	68343	883813200	00	0.00	N	5	-100
654	20220613	13100	13450	13500	12900	127908	1677965700	00	0.00	N	5	-700
655	20220610	13800	13750	14000	13750	30839	426907300	00	0.00	N	5	-150
656	20220609	13950	13950	14200	13800	108784	1520083400	00	0.00	N	2	350
657	20220608	13600	13650	13900	13600	38276	523755000	00	0.00	N	3	0
658	20220607	13600	14050	14050	13450	59326	812120950	00	0.00	N	5	-350
659	20220603	13950	13650	14100	13550	133452	1853079300	00	0.00	N	2	500
660	20220602	13450	13400	13550	13400	28495	384294750	00	0.00	N	2	50
661	20220531	13400	13550	13550	13300	61938	830540850	00	0.00	N	3	0
662	20220530	13400	13350	13500	13350	31613	424325600	00	0.00	N	2	250
663	20220527	13150	13600	13600	13100	104146	1379381200	00	0.00	N	5	-250
664	20220526	13400	13600	13850	13200	47658	643454350	00	0.00	N	5	-250
665	20220525	13650	13250	13800	13250	49372	666388700	00	0.00	N	2	350
666	20220524	13300	13850	13850	13250	71977	970065200	00	0.00	N	5	-500
667	20220523	13800	14050	14250	13750	55533	776420950	00	0.00	N	5	-150
668	20220520	13950	13900	14050	13750	22202	309411200	00	0.00	N	2	150
669	20220519	13800	13600	13950	13550	32429	444692150	00	0.00	N	5	-200
670	20220518	14000	13850	14100	13800	42293	590849950	00	0.00	N	2	300
671	20220517	13700	13750	13850	13550	69651	952570950	00	0.00	N	5	-50
672	20220516	13750	14200	14300	13750	44704	623708300	00	0.00	N	5	-450