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

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