KissMeData/082920/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	26500	26300	27500	26200	113160	3034118925	00	0.00	N	2	100
3	20250313	26400	26250	26750	25800	95467	2506961625	00	0.00	N	2	350
4	20250312	26050	26000	27300	25800	116872	3119831800	00	0.00	N	2	50
5	20250311	26000	25500	26300	25050	99591	2564977825	00	0.00	N	5	-100
6	20250310	26100	26400	26850	25600	58838	1541614550	00	0.00	N	5	-50
7	20250307	26150	26500	27100	26050	54696	1446360200	00	0.00	N	5	-450
8	20250306	26600	26900	27750	26600	85346	2309249050	00	0.00	N	5	-350
9	20250305	26950	25600	27200	25450	190100	5051976375	00	0.00	N	2	1250
10	20250304	25700	23950	25800	23950	133636	3367328500	00	0.00	N	2	1750
11	20250228	23950	24300	25050	23950	103033	2520188350	00	0.00	N	5	-1050
12	20250227	25000	26550	26800	25000	180557	4622571865	00	0.00	N	5	-1600
13	20250226	26600	27500	27550	26400	106225	2846609555	00	0.00	N	5	-650
14	20250225	27250	25400	27300	25200	171842	4588809650	00	0.00	N	2	1600
15	20250224	25650	26000	26250	25100	71021	1820293950	00	0.00	N	5	-650
16	20250221	26300	25500	26850	25250	95991	2512680850	00	0.00	N	2	750
17	20250220	25550	26550	26750	25450	94727	2450832800	00	0.00	N	5	-1000
18	20250219	26550	26500	26800	25900	102188	2688496750	00	0.00	N	5	-50
19	20250218	26600	26550	27150	26450	98787	2645904500	00	0.00	N	2	100
20	20250217	26500	25500	26550	25100	85629	2234207900	00	0.00	N	2	1100
21	20250214	25400	25900	25900	25200	54472	1387997450	00	0.00	N	5	-400
22	20250213	25800	25350	26250	24900	106114	2731664650	00	0.00	N	2	800
23	20250212	25000	26900	26900	24450	340230	8533537600	00	0.00	N	5	-1500
24	20250211	26500	26350	26850	26100	86485	2295660250	00	0.00	N	2	250
25	20250210	26250	26600	27200	25800	123134	3266571100	00	0.00	N	5	-350
26	20250207	26600	26450	26900	26050	139572	3715306200	00	0.00	N	2	250
27	20250206	26350	25550	26500	25300	135741	3545153850	00	0.00	N	2	900
28	20250205	25450	25200	25650	24650	95128	2390389946	00	0.00	N	2	350
29	20250204	25100	24850	25500	24400	117657	2932076800	00	0.00	N	2	750
30	20250203	24350	24950	25350	24250	177625	4379943950	00	0.00	N	5	-500
31	20250131	24850	26400	26450	23950	239464	6006718600	00	0.00	N	5	-2150
32	20250124	27000	28800	29300	26250	437630	11929346500	00	0.00	N	5	-1900
33	20250123	28900	29000	29450	28750	190564	5540154950	00	0.00	N	5	-250
34	20250122	29150	27550	29900	27550	540391	15708032550	00	0.00	N	2	1700
35	20250121	27450	25500	27600	25500	416828	11297475050	00	0.00	N	2	2000
36	20250120	25450	26000	26200	25050	117890	2996798200	00	0.00	N	5	-500
37	20250117	25950	25500	26450	25350	118424	3079000150	00	0.00	N	2	450
38	20250116	25500	25900	26200	25150	87207	2227226100	00	0.00	N	5	-150
39	20250115	25650	25650	25950	25250	56673	1451354550	00	0.00	N	2	100
40	20250114	25550	24900	25950	24850	138468	3541157400	00	0.00	N	2	650
41	20250113	24900	25100	25600	24600	115135	2873618700	00	0.00	N	2	100
42	20250110	24800	24850	25000	24400	71058	1758775450	00	0.00	N	5	-100
43	20250109	24900	24450	25050	24100	114813	2834775650	00	0.00	N	2	250
44	20250108	24650	24600	25100	24150	69179	1699815850	00	0.00	N	5	-50
45	20250107	24700	24450	25000	23750	123545	3022327300	00	0.00	N	2	250
46	20250106	24450	23750	25200	23600	321924	7843916650	00	0.00	N	2	1000
47	20250103	23450	23050	23750	22900	200653	4696632100	00	0.00	N	2	300
48	20250102	23150	21150	23400	20850	432328	9797299950	00	0.00	N	2	2000
49	20241230	21150	20450	21200	20350	51416	1073277600	00	0.00	N	2	550
50	20241227	20600	20300	20850	20200	58019	1187354600	02	0.00	N	2	100
51	20241226	20500	20750	20750	20350	73561	1507915150	00	0.00	N	3	0
52	20241224	20500	21050	21150	20400	95017	1963403000	00	0.00	N	5	-550
53	20241223	21050	20900	21250	20800	79483	1666646200	00	0.00	N	2	600
54	20241220	20450	20600	20700	20150	43623	892519900	00	0.00	N	5	-150
55	20241219	20600	20100	20700	20000	57374	1176293550	00	0.00	N	2	100
56	20241218	20500	19940	20550	19810	71990	1466758280	00	0.00	N	2	560
57	20241217	19940	20400	20400	19880	27039	541225970	00	0.00	N	5	-160
58	20241216	20100	20200	20300	19980	37055	746728350	00	0.00	N	2	180
59	20241213	19920	19860	20100	19740	44889	892304600	00	0.00	N	5	-30
60	20241212	19950	19500	20100	19500	66895	1326154390	00	0.00	N	2	450
61	20241211	19500	19260	19670	19040	37150	723770560	00	0.00	N	2	240
62	20241210	19260	18660	19290	18660	68943	1312485300	00	0.00	N	2	760
63	20241209	18500	18330	18780	18170	59616	1099522550	00	0.00	N	5	-490
64	20241206	18990	19660	19800	18450	127513	2404135370	00	0.00	N	5	-710
65	20241205	19700	20250	20250	19420	59600	1179036950	00	0.00	N	5	-300
66	20241204	20000	19800	20200	19600	100270	1994946880	00	0.00	N	5	-200
67	20241203	20200	20050	20350	19890	70185	1409274260	00	0.00	N	2	290
68	20241202	19910	20350	20600	19630	137685	2746612790	00	0.00	N	5	-440
69	20241129	20350	20500	20700	20150	38858	789793800	00	0.00	N	5	-150
70	20241128	20500	20950	20950	20250	72528	1489309150	00	0.00	N	5	-350
71	20241127	20850	21000	21550	20750	107956	2277166850	00	0.00	N	3	0
72	20241126	20850	20950	21300	20700	95104	1995671150	00	0.00	N	5	-100
73	20241125	20950	21250	21300	20600	108986	2275134550	00	0.00	N	5	-100
74	20241122	21050	20800	21500	20650	122951	2600725350	00	0.00	N	2	250
75	20241121	20800	20300	21300	20250	100949	2097605350	00	0.00	N	2	300
76	20241120	20500	21950	22000	20000	291187	6058667650	00	0.00	N	5	-850
77	20241119	21350	21000	21450	20500	180410	3822329950	00	0.00	N	2	600
78	20241118	20750	21200	21700	20450	266026	5630604550	00	0.00	N	2	300
79	20241115	20450	20400	21250	19990	215894	4409476020	00	0.00	N	5	-350
80	20241114	20800	20750	21250	20450	237588	4955237250	00	0.00	N	5	-100
81	20241113	20900	20050	22450	19650	1196154	25560036210	00	0.00	N	2	1380
82	20241112	19520	18800	19580	18500	171842	3314767960	00	0.00	N	2	700
83	20241111	18820	18480	19520	18480	90121	1719868580	00	0.00	N	2	350
84	20241108	18470	18090	18530	18010	46602	854872790	00	0.00	N	2	380
85	20241107	18090	18270	18480	17790	117257	2119229500	00	0.00	N	5	-160
86	20241106	18250	18710	18870	18190	49294	906851860	00	0.00	N	5	-430
87	20241105	18680	18980	19090	18510	22047	412812090	00	0.00	N	5	-300
88	20241104	18980	19280	19370	18920	17641	335749640	00	0.00	N	5	-80
89	20241101	19060	18800	19250	18640	24721	470385170	00	0.00	N	2	280
90	20241031	18780	18740	19000	18410	18889	352974640	00	0.00	N	2	10
91	20241030	18770	19010	19290	18700	25618	484629450	00	0.00	N	5	-430
92	20241029	19200	19600	19700	18990	33972	654801730	00	0.00	N	5	-400
93	20241028	19600	20350	20350	19480	44427	872776040	00	0.00	N	5	-500
94	20241025	20100	20700	20700	19940	31812	643791020	00	0.00	N	5	-350
95	20241024	20450	20000	20550	19900	72211	1464777810	00	0.00	N	2	500
96	20241023	19950	19510	20300	19510	69914	1398360220	00	0.00	N	2	450
97	20241022	19500	20100	20200	19500	40766	800894590	00	0.00	N	5	-500
98	20241021	20000	19400	20600	19390	66599	1333919810	00	0.00	N	2	600
99	20241018	19400	19440	19440	19240	13682	264336060	00	0.00	N	3	0
100	20241017	19400	19420	19540	19210	21150	409162430	00	0.00	N	2	120
101	20241016	19280	19470	19520	19110	26449	509313880	00	0.00	N	5	-220
102	20241015	19500	19480	19680	18920	63055	1216551780	00	0.00	N	2	20
103	20241014	19480	19620	19800	19400	26729	522105290	00	0.00	N	5	-330
104	20241011	19810	19890	19940	19520	23317	460528240	00	0.00	N	2	10
105	20241010	19800	19900	19910	19500	53843	1061462870	00	0.00	N	3	0
106	20241008	19800	19680	19830	19430	31380	615709720	00	0.00	N	2	100
107	20241007	19700	19630	19790	19340	38810	762330740	00	0.00	N	2	360
108	20241004	19340	18410	19350	18410	76649	1467252420	00	0.00	N	2	750
109	20241002	18590	18650	18800	18300	36568	681363470	00	0.00	N	5	-30
110	20240930	18620	18880	19100	18600	22837	428246630	00	0.00	N	5	-80
111	20240927	18700	18780	19100	18610	44261	834458110	00	0.00	N	5	-80
112	20240926	18780	18390	18790	18370	32932	613418990	00	0.00	N	2	520
113	20240925	18260	18600	18670	18170	25904	476867820	00	0.00	N	5	-190
114	20240924	18450	18160	18700	18110	35095	646513330	00	0.00	N	2	290
115	20240923	18160	18370	18460	18090	19667	359129500	00	0.00	N	5	-180
116	20240920	18340	18590	18650	18300	25949	478021080	00	0.00	N	5	-20
117	20240919	18360	18610	18900	18360	29509	545203200	00	0.00	N	5	-250
118	20240913	18610	18650	18800	18480	16683	310218010	00	0.00	N	3	0
119	20240912	18610	18580	18680	18370	23536	436934690	00	0.00	N	2	240
120	20240911	18370	17750	18570	17750	86785	1589488290	00	0.00	N	2	640
121	20240910	17730	17600	17790	17380	33966	598319210	00	0.00	N	2	160
122	20240909	17570	17520	17760	16300	115716	2011072010	00	0.00	N	5	-290
123	20240906	17860	18040	18200	17740	79297	1416319320	00	0.00	N	5	-280
124	20240905	18140	18960	19030	18010	87005	1593920180	00	0.00	N	5	-820
125	20240904	18960	18750	19350	18530	76646	1437647790	00	0.00	N	5	-510
126	20240903	19470	19420	19790	19420	30944	604533750	00	0.00	N	5	-90
127	20240902	19560	20000	20000	19420	44552	874630400	00	0.00	N	5	-410
128	20240830	19970	19940	20200	19720	57775	1149514060	00	0.00	N	2	30
129	20240829	19940	20100	20200	19940	44978	901614960	00	0.00	N	5	-210
130	20240828	20150	20650	20700	20150	36568	745973650	00	0.00	N	5	-450
131	20240827	20600	20750	20750	20350	24270	497408550	00	0.00	N	5	-50
132	20240826	20650	20250	21000	20150	111946	2312398600	00	0.00	N	2	400
133	20240823	20250	19180	20750	19000	193792	3905806850	00	0.00	N	2	1020
134	20240822	19230	18940	19300	18900	43715	838039180	00	0.00	N	2	230
135	20240821	19000	19100	19180	18700	59719	1130383330	00	0.00	N	5	-80
136	20240820	19080	19000	19500	18670	71401	1361104420	00	0.00	N	2	320
137	20240819	18760	19280	19350	18740	32372	614041430	00	0.00	N	5	-510
138	20240816	19270	19070	19350	18980	58484	1121464380	00	0.00	N	2	270
139	20240814	19000	18310	19390	18310	98656	1873121370	00	0.00	N	2	780
140	20240813	18220	18120	18290	17750	35854	646317370	00	0.00	N	2	10
141	20240812	18210	18600	18640	17950	69926	1272007180	00	0.00	N	5	-390
142	20240809	18600	17860	19020	17860	149644	2792235500	00	0.00	N	2	870
143	20240808	17730	17830	17850	17170	44564	778151430	00	0.00	N	5	-120
144	20240807	17850	17740	18240	17740	30418	547950910	00	0.00	N	2	30
145	20240806	17820	17100	18110	17100	110809	1967559820	00	0.00	N	2	730
146	20240805	17090	19310	19310	16990	219617	3916725090	00	0.00	N	5	-2430
147	20240802	19520	19950	19950	19400	130168	2542772080	00	0.00	N	5	-530
148	20240801	20050	20150	20250	19960	49012	987485790	00	0.00	N	3	0
149	20240731	20050	19800	20200	19500	47979	955776560	00	0.00	N	2	450
150	20240730	19600	19850	20000	19330	37061	725283990	00	0.00	N	5	-260
151	20240729	19860	19670	20050	19670	28376	564107630	00	0.00	N	2	200
152	20240726	19660	19450	19870	19360	26975	529888360	00	0.00	N	2	60
153	20240725	19600	19310	19800	19210	37551	732404350	00	0.00	N	5	-130
154	20240724	19730	18900	19830	18680	57188	1110204460	00	0.00	N	2	830
155	20240723	18900	18750	19020	18550	66646	1247122210	00	0.00	N	2	180
156	20240722	18720	19180	19340	18460	102269	1914159830	00	0.00	N	5	-460
157	20240719	19180	19690	19690	19040	67596	1301944540	00	0.00	N	5	-530
158	20240718	19710	19850	19900	19600	60798	1196450560	00	0.00	N	5	-190
159	20240717	19900	20300	20600	19900	89806	1819084530	00	0.00	N	5	-300
160	20240716	20200	20100	20450	19920	56221	1131822760	00	0.00	N	2	100
161	20240715	20100	19900	20150	19740	46433	926687830	00	0.00	N	2	300
162	20240712	19800	19970	19970	19670	54662	1080261420	00	0.00	N	5	-170
163	20240711	19970	20300	20700	19800	98591	1967293530	00	0.00	N	5	-330
164	20240710	20300	19790	20500	19670	87023	1759934030	00	0.00	N	2	520
165	20240709	19780	20150	20400	19660	138287	2742808370	00	0.00	N	5	-370
166	20240708	20150	20600	20650	20000	108486	2193256250	00	0.00	N	5	-450
167	20240705	20600	21000	21000	20200	50529	1046201250	00	0.00	N	5	-200
168	20240704	20800	20850	21750	20650	65613	1384884800	00	0.00	N	5	-50
169	20240703	20850	20750	21100	20300	88315	1831173400	00	0.00	N	2	150
170	20240702	20700	21400	21400	20250	110780	2288336550	00	0.00	N	5	-650
171	20240701	21350	21750	22100	21200	97681	2113627600	00	0.00	N	5	-150
172	20240628	21500	21250	21550	20950	84475	1800675150	00	0.00	N	2	400
173	20240627	21100	20850	21350	20700	63526	1338555950	00	0.00	N	2	300
174	20240626	20800	20800	21900	20600	218105	4640141000	00	0.00	N	2	150
175	20240625	20650	21700	21700	20550	211478	4456374450	00	0.00	N	5	-450
176	20240624	21100	20500	21950	20000	309353	6457406350	00	0.00	N	2	450
177	20240621	20650	20800	21050	20000	149249	3049303050	00	0.00	N	5	-300
178	20240620	20950	20700	22000	20600	116305	2471621750	00	0.00	N	2	100
179	20240619	20850	21000	21300	20500	165536	3445448600	00	0.00	N	5	-250
180	20240618	21100	21450	21600	20750	112986	2376055350	00	0.00	N	5	-250
181	20240617	21350	21450	21800	21050	92643	1985029700	00	0.00	N	5	-300
182	20240614	21650	22400	22450	21300	110928	2407376100	00	0.00	N	5	-600
183	20240613	22250	22250	22950	22000	158541	3569110350	00	0.00	N	2	350
184	20240612	21900	22200	22950	21650	178548	3961477350	00	0.00	N	5	-300
185	20240611	22200	21800	22650	21400	279070	6186739350	00	0.00	N	2	250
186	20240610	21950	20300	22300	19990	426705	9204021520	00	0.00	N	2	1550
187	20240607	20400	21200	21450	20200	249346	5138932400	00	0.00	N	5	-950
188	20240605	21350	20100	21900	19910	469185	10003529270	00	0.00	N	2	800
189	20240604	20550	20900	23800	20400	1803955	39946520600	00	0.00	N	5	-550
190	20240603	21100	21100	21600	20800	333250	7076680950	00	0.00	N	5	-200
191	20240531	21300	19350	21600	19350	881727	18494360100	00	0.00	N	2	1950
192	20240530	19350	19250	19700	18780	116798	2246843070	00	0.00	N	2	30
193	20240529	19320	19810	19840	19300	108036	2111830580	00	0.00	N	5	-420
194	20240528	19740	20350	20500	19480	155299	3081310020	00	0.00	N	5	-510
195	20240527	20250	20100	20600	19720	351365	7121615540	00	0.00	N	2	300
196	20240524	19950	18200	19980	17640	532359	10328538910	00	0.00	N	2	1760
197	20240523	18190	17650	18220	17420	192415	3432826390	00	0.00	N	5	-280
198	20240522	18470	18480	18730	18390	80140	1469816940	00	0.00	N	5	-100
199	20240521	18570	18740	18740	18310	91306	1685623290	00	0.00	N	5	-110
200	20240520	18680	18680	18890	18560	77092	1440121060	00	0.00	N	2	180
201	20240517	18500	18770	18790	18100	65993	1220871140	00	0.00	N	5	-220
202	20240516	18720	18780	18900	18610	81385	1523066280	00	0.00	N	2	20
203	20240514	18700	18600	18900	18150	117546	2190390010	00	0.00	N	2	250
204	20240513	18450	18270	19040	18140	137829	2576487830	00	0.00	N	2	340
205	20240510	18110	18290	18290	17830	51096	919537540	00	0.00	N	5	-60
206	20240509	18170	18340	18350	18100	46118	839420200	00	0.00	N	5	-170
207	20240508	18340	17920	18560	17800	190224	3470461180	00	0.00	N	2	420
208	20240507	17920	17930	18100	17510	72511	1284486390	00	0.00	N	2	70
209	20240503	17850	17600	17950	17590	84644	1509702740	00	0.00	N	2	390
210	20240502	17460	17390	17460	17010	45556	784903400	00	0.00	N	2	50
211	20240430	17410	17400	17510	17280	33029	575096000	00	0.00	N	2	140
212	20240429	17270	17200	17420	16200	44139	758186260	00	0.00	N	2	140
213	20240426	17130	17050	17440	16880	62428	1071264990	00	0.00	N	2	250
214	20240425	16880	17320	17390	16850	128190	2181342550	00	0.00	N	5	-510
215	20240424	17390	17870	17990	17340	105336	1847014000	00	0.00	N	5	-400
216	20240423	17790	17650	17860	17580	30781	545333930	00	0.00	N	2	170
217	20240422	17620	17870	17870	17580	31258	553335510	00	0.00	N	5	-80
218	20240419	17700	18100	18100	17530	32113	571027200	00	0.00	N	5	-400
219	20240418	18100	17790	18120	17790	48665	876161220	00	0.00	N	2	200
220	20240417	17900	17900	18030	17490	74561	1326048050	00	0.00	N	3	0
221	20240416	17900	17540	18070	17470	73738	1309905030	00	0.00	N	2	360
222	20240415	17540	17330	17690	17310	47706	833119700	00	0.00	N	2	40
223	20240412	17500	17450	17640	17190	63872	1116046560	00	0.00	N	2	290
224	20240411	17210	17490	17490	17090	56723	978627530	00	0.00	N	5	-280
225	20240409	17490	18000	18120	17380	93529	1646833530	00	0.00	N	5	-500
226	20240408	17990	18250	18250	17910	45141	811799430	00	0.00	N	5	-110
227	20240405	18100	18120	18230	17890	34729	627298180	00	0.00	N	5	-50
228	20240404	18150	18010	18300	17880	66541	1207847960	00	0.00	N	2	140
229	20240403	18010	17970	18020	17750	59671	1067885150	00	0.00	N	2	30
230	20240402	17980	18030	18180	17900	71762	1290392760	00	0.00	N	5	-170
231	20240401	18150	18090	18240	17990	50783	921335600	00	0.00	N	2	60
232	20240329	18090	18650	18650	17960	114519	2078399330	00	0.00	N	5	-550
233	20240328	18640	18600	18930	18530	50741	949864310	00	0.00	N	2	120
234	20240327	18520	18460	18660	18400	58898	1090435690	00	0.00	N	2	50
235	20240326	18470	19030	19080	18310	96304	1782992210	00	0.00	N	5	-470
236	20240325	18940	18800	19210	18800	50880	965587180	00	0.00	N	2	90
237	20240322	18850	19100	19190	18760	98438	1864429010	00	0.00	N	5	-300
238	20240321	19150	19300	19390	18930	83994	1605431940	00	0.00	N	5	-80
239	20240320	19230	19050	19360	19010	130364	2508576100	00	0.00	N	2	210
240	20240319	19020	18860	19420	18760	143552	2744705220	00	0.00	N	2	260
241	20240318	18760	18320	19210	18240	143861	2710168570	00	0.00	N	2	440
242	20240315	18320	19180	19220	18180	168789	3140108460	00	0.00	N	5	-810
243	20240314	19130	18470	19180	18360	236072	4487895210	00	0.00	N	2	810
244	20240313	18320	18520	18930	18300	111703	2078536020	00	0.00	N	5	-220
245	20240312	18540	18350	18910	18230	119141	2211687570	00	0.00	N	2	220
246	20240311	18320	17990	18660	17910	193037	3541594490	00	0.00	N	2	510
247	20240308	17810	17750	17890	17200	118342	2072999670	00	0.00	N	2	10
248	20240307	17800	18010	18210	17560	183587	3283360250	00	0.00	N	5	-190
249	20240306	17990	17330	18120	17300	174401	3117149040	00	0.00	N	2	660
250	20240305	17330	17160	17530	17150	49453	858914550	00	0.00	N	2	170
251	20240304	17160	17020	17170	17000	54577	932725020	00	0.00	N	2	140
252	20240229	17020	17260	17300	16990	59224	1011482080	00	0.00	N	5	-230
253	20240228	17250	17270	17310	17090	86346	1485939870	00	0.00	N	2	110
254	20240227	17140	17140	17580	16940	93810	1612853870	00	0.00	N	5	-160
255	20240226	17300	17210	17420	16920	57973	1001588340	00	0.00	N	2	90
256	20240223	17210	17330	17430	17130	89032	1538246500	00	0.00	N	5	-110
257	20240222	17320	17450	17590	17270	75899	1319391410	00	0.00	N	5	-130
258	20240221	17450	17480	17660	17370	91744	1606679380	00	0.00	N	5	-50
259	20240220	17500	17640	17860	17390	127995	2249705160	00	0.00	N	5	-140
260	20240219	17640	18580	18580	17590	217953	3886902980	00	0.00	N	5	-790
261	20240216	18430	18770	18820	18260	117187	2176581360	00	0.00	N	5	-320
262	20240215	18750	18400	18830	18220	214733	3994936630	00	0.00	N	2	460
263	20240214	18290	18050	18360	17890	104025	1893179710	00	0.00	N	2	100
264	20240213	18190	17780	18230	17640	177790	3209964460	00	0.00	N	2	530
265	20240208	17660	17590	17730	17330	83399	1461863130	00	0.00	N	2	200
266	20240207	17460	17030	17580	17020	81951	1421180640	00	0.00	N	2	460
267	20240206	17000	17430	17550	16850	169245	2884247430	00	0.00	N	5	-550
268	20240205	17550	17650	18080	17470	151163	2678002360	00	0.00	N	5	-230
269	20240202	17780	18100	18100	17580	134443	2392034670	00	0.00	N	5	-180
270	20240201	17960	17590	18080	17470	152254	2722867840	00	0.00	N	2	360
271	20240131	17600	17700	17980	17520	104445	1850840200	00	0.00	N	5	-110
272	20240130	17710	17570	18300	17550	258274	4631252930	00	0.00	N	2	260
273	20240129	17450	17700	18300	17110	573274	10175789640	00	0.00	N	2	590
274	20240126	16860	16400	17160	16380	117951	1985413330	00	0.00	N	2	430
275	20240125	16430	16440	16640	16160	76100	1249049500	00	0.00	N	5	-10
276	20240124	16440	16490	16490	16170	31419	512137860	00	0.00	N	2	120
277	20240123	16320	15940	16470	15920	56359	917584900	00	0.00	N	2	270
278	20240122	16050	16200	16300	15900	65671	1050797000	00	0.00	N	5	-150
279	20240119	16200	16360	16480	16100	56653	918668720	00	0.00	N	2	30
280	20240118	16170	16140	16530	16100	73683	1196310080	00	0.00	N	2	50
281	20240117	16120	16600	16650	16030	90677	1468059210	00	0.00	N	5	-530
282	20240116	16650	17190	17190	16500	94378	1580150960	00	0.00	N	5	-500
283	20240115	17150	17100	17260	16940	61619	1056771040	00	0.00	N	5	-50
284	20240112	17200	17710	17790	17080	93848	1624394500	00	0.00	N	5	-520
285	20240111	17720	17540	17950	17430	108258	1909579390	00	0.00	N	2	100
286	20240110	17620	17570	18750	17310	466616	8350099070	00	0.00	N	2	120
287	20240109	17500	17470	17540	17230	113829	1983468040	00	0.00	N	2	160
288	20240108	17340	16990	17500	16910	199672	3454124490	00	0.00	N	2	480
289	20240105	16860	17150	17440	16820	133158	2275343660	00	0.00	N	5	-180
290	20240104	17040	16540	17140	16420	169777	2863882660	00	0.00	N	2	490
291	20240103	16550	16890	16960	16460	118818	1982500560	00	0.00	N	5	-370
292	20240102	16920	16280	17280	16240	296265	5008968240	00	0.00	N	2	640
293	20231228	16280	16010	16410	16010	70747	1149864660	00	0.00	N	2	220
294	20231227	16060	16060	16230	15930	69702	1119377270	02	0.00	N	3	0
295	20231226	16060	16540	16590	16050	121397	1969057400	00	0.00	N	5	-470
296	20231222	16530	16600	16780	16460	77422	1282247700	00	0.00	N	2	20
297	20231221	16510	16700	16700	16440	95153	1577022100	00	0.00	N	5	-230
298	20231220	16740	16600	16850	16560	95397	1594918440	00	0.00	N	2	140
299	20231219	16600	16540	16660	16380	93404	1544706220	00	0.00	N	2	60
300	20231218	16540	16380	16850	16360	202351	3359785990	00	0.00	N	2	200
301	20231215	16340	16400	16630	16150	153103	2505368410	00	0.00	N	5	-150
302	20231214	16490	16580	16690	16330	97778	1607510080	00	0.00	N	2	70
303	20231213	16420	16090	16730	15970	201491	3299488440	00	0.00	N	2	330
304	20231212	16090	16110	16200	15800	153132	2445055690	00	0.00	N	3	0
305	20231211	16090	16330	16390	15940	138718	2238563700	00	0.00	N	5	-240
306	20231208	16330	16530	16910	16260	198313	3279127490	00	0.00	N	5	-90
307	20231207	16420	16400	16570	16300	161016	2644724990	00	0.00	N	5	-30
308	20231206	16450	15950	16530	15830	297336	4846862000	00	0.00	N	2	650
309	20231205	15800	15600	15920	15520	152638	2412126050	00	0.00	N	2	160
310	20231204	15640	15680	15880	15310	149990	2336361830	00	0.00	N	5	-40
311	20231201	15680	15690	15860	15600	101010	1589706540	00	0.00	N	3	0
312	20231130	15680	15680	16020	15520	169545	2670333880	00	0.00	N	3	0
313	20231129	15680	15800	16000	15650	174284	2755875860	00	0.00	N	5	-70
314	20231128	15750	15140	15850	15090	366972	5686782560	00	0.00	N	2	720
315	20231127	15030	15370	15370	14960	208586	3141993170	00	0.00	N	5	-310
316	20231124	15340	15470	15550	15190	230048	3517491240	00	0.00	N	5	-70
317	20231123	15410	15470	15800	15330	187090	2904564720	00	0.00	N	5	-60
318	20231122	15470	15910	16080	15360	266487	4163975690	00	0.00	N	5	-570
319	20231121	16040	15680	16060	15530	219764	3485302090	00	0.00	N	2	450
320	20231120	15590	15320	15650	15210	232150	3576630230	00	0.00	N	2	240
321	20231117	15350	15990	15990	15300	312323	4833679330	00	0.00	N	5	-600
322	20231116	15950	16350	16420	15890	285887	4585136380	00	0.00	N	5	-360
323	20231115	16310	17120	17120	16300	269841	4475015300	00	0.00	N	5	-550
324	20231114	16860	16090	16870	16090	134564	2240158540	00	0.00	N	2	750
325	20231113	16110	16680	16730	16000	202350	3308453300	00	0.00	N	5	-510
326	20231110	16620	16850	16970	16460	112927	1871615700	00	0.00	N	5	-230
327	20231109	16850	17030	17190	16800	110256	1860232320	00	0.00	N	5	-50
328	20231108	16900	16720	17150	16710	236629	4004143560	00	0.00	N	2	140
329	20231107	16760	17220	17320	16450	244823	4127520010	00	0.00	N	5	-280
330	20231106	17040	18200	18390	16840	465306	8091688020	00	0.00	N	5	-770
331	20231103	17810	17250	18010	17170	134371	2368682570	00	0.00	N	2	710
332	20231102	17100	17340	17400	16820	173374	2958111050	00	0.00	N	5	-90
333	20231101	17190	17050	17570	17050	66381	1144955260	00	0.00	N	2	240
334	20231031	16950	17540	17560	16700	102108	1736176900	00	0.00	N	5	-590
335	20231030	17540	16030	17840	15760	350326	5998300230	00	0.00	N	2	1500
336	20231027	16040	16830	17100	15990	342523	5598550050	00	0.00	N	5	-820
337	20231026	16860	17370	17370	16840	62580	1070178800	00	0.00	N	5	-660
338	20231025	17520	17760	17980	17500	57135	1010072890	00	0.00	N	5	-130
339	20231024	17650	17460	17670	17150	64085	1116924790	00	0.00	N	2	240
340	20231023	17410	17240	17820	17170	69515	1215970880	00	0.00	N	2	90
341	20231020	17320	17510	17700	17000	129238	2228435970	00	0.00	N	5	-380
342	20231019	17700	18150	18490	17660	120057	2159260920	00	0.00	N	5	-650
343	20231018	18350	18720	18720	18170	140242	2574691610	00	0.00	N	5	-370
344	20231017	18720	18720	19100	18590	107870	2037973920	00	0.00	N	3	0
345	20231016	18720	18760	18850	18340	53456	995974400	00	0.00	N	5	-40
346	20231013	18760	18680	18940	18320	77180	1446592230	00	0.00	N	5	-40
347	20231012	18800	18920	18940	18570	64706	1214358060	00	0.00	N	5	-60
348	20231011	18860	18730	18910	18440	53706	1007307350	00	0.00	N	2	630
349	20231010	18230	18310	18990	18200	154848	2885468780	00	0.00	N	2	160
350	20231006	18070	17870	18310	17860	67531	1222102300	00	0.00	N	2	80
351	20231005	17990	18500	18600	17900	108227	1976248680	00	0.00	N	5	-470
352	20231004	18460	19320	19320	18100	93855	1746495440	00	0.00	N	5	-940
353	20230927	19400	19410	19910	19250	54613	1061942210	00	0.00	N	5	-110
354	20230926	19510	19870	20150	19510	98327	1934491530	00	0.00	N	5	-490
355	20230925	20000	20250	20700	19900	81940	1651317220	00	0.00	N	5	-500
356	20230922	20500	20350	20700	20050	99111	2014373200	00	0.00	N	5	-300
357	20230921	20800	20800	21450	20550	222934	4695641800	00	0.00	N	3	0
358	20230920	20800	20850	21700	20500	167758	3524568600	00	0.00	N	2	100
359	20230919	20700	20400	21050	20000	180926	3727212150	00	0.00	N	2	400
360	20230918	20300	20000	20350	19980	68308	1375902170	00	0.00	N	2	100
361	20230915	20200	20400	20800	20000	154917	3144022300	00	0.00	N	2	200
362	20230914	20000	19810	20050	19800	72504	1443296240	00	0.00	N	2	200
363	20230913	19800	20500	20550	19610	160304	3205066240	00	0.00	N	5	-700
364	20230912	20500	20700	20900	20300	107058	2204519700	00	0.00	N	5	-150
365	20230911	20650	20550	20850	20200	116764	2400354850	00	0.00	N	2	200
366	20230908	20450	20850	20850	20300	112531	2311449350	00	0.00	N	5	-550
367	20230907	21000	20800	21300	20650	149593	3132991550	00	0.00	N	2	400
368	20230906	20600	21200	21200	20500	350165	7260393100	00	0.00	N	5	-450
369	20230905	21050	21150	21400	20700	122146	2572333250	00	0.00	N	5	-200
370	20230904	21250	21600	21600	20750	231499	4896679050	00	0.00	N	2	150
371	20230901	21100	23000	23050	21000	326802	7137240450	00	0.00	N	5	-1950
372	20230831	23050	22850	23150	22700	105315	2414528250	00	0.00	N	2	200
373	20230830	22850	22950	23150	22700	127233	2912632650	00	0.00	N	5	-50
374	20230829	22900	23000	23400	22600	131645	3027830500	00	0.00	N	5	-50
375	20230828	22950	23000	23400	22800	135938	3129327050	00	0.00	N	2	50
376	20230825	22900	22900	23650	22750	205960	4792489000	00	0.00	N	5	-250
377	20230824	23150	23150	23300	22600	146892	3371243500	00	0.00	N	2	50
378	20230823	23100	22700	24000	22550	557052	13085657500	00	0.00	N	2	550
379	20230822	22550	22800	23100	22350	130041	2932424850	00	0.00	N	5	-100
380	20230821	22650	21700	22900	21650	195971	4411733900	00	0.00	N	2	650
381	20230818	22000	21450	22350	21400	169210	3719087850	00	0.00	N	2	200
382	20230817	21800	22100	22600	21250	284786	6231747100	00	0.00	N	5	-600
383	20230816	22400	22100	23350	21750	603504	13696099100	00	0.00	N	2	200
384	20230814	22200	21500	22800	21150	470969	10393107850	00	0.00	N	2	650
385	20230811	21550	21000	21800	20600	398636	8490583450	00	0.00	N	2	400
386	20230810	21150	19270	21750	19060	1376538	28868726400	00	0.00	N	2	1700
387	20230809	19450	19360	19540	18870	190622	3657112700	00	0.00	N	2	90
388	20230808	19360	20300	20700	19350	306581	6060235630	00	0.00	N	5	-940
389	20230807	20300	20350	20400	19460	217873	4350660100	00	0.00	N	5	-50
390	20230804	20350	19910	20400	19820	130185	2625281810	00	0.00	N	2	470
391	20230803	19880	19870	20300	19310	191588	3792548120	00	0.00	N	2	30
392	20230802	19850	19950	20600	19670	219462	4407749910	00	0.00	N	2	10
393	20230801	19840	20200	20300	19620	137019	2727580590	00	0.00	N	5	-150
394	20230731	19990	19830	20650	19550	218547	4400098190	00	0.00	N	2	240
395	20230728	19750	19190	19780	18700	140503	2736561840	00	0.00	N	2	560
396	20230727	19190	19340	19750	19080	200638	3880244500	00	0.00	N	5	-140
397	20230726	19330	19740	20100	19050	495731	9634422610	00	0.00	N	5	-390
398	20230725	19720	20950	21550	19460	616404	12295639630	00	0.00	N	5	-1130
399	20230724	20850	20650	21000	20550	208835	4333874150	00	0.00	N	2	200
400	20230721	20650	21000	21150	20550	187117	3877479250	00	0.00	N	5	-650
401	20230720	21300	20900	21400	20550	296575	6263836150	00	0.00	N	2	400
402	20230719	20900	21150	21250	20700	244753	5130979750	00	0.00	N	2	50
403	20230718	20850	20800	21250	20500	405355	8429065950	00	0.00	N	2	50
404	20230717	20800	22250	22300	20650	919938	19601995100	00	0.00	N	5	-1700
405	20230714	22500	22950	23200	22050	321070	7245396750	00	0.00	N	5	-300
406	20230713	22800	23650	24200	22600	466498	10887678750	00	0.00	N	5	-600
407	20230712	23400	22750	23750	22550	530264	12367765350	00	0.00	N	2	600
408	20230711	22800	23200	24000	22350	808034	18668228650	00	0.00	N	3	0
409	20230710	22800	22750	23250	22050	315352	7143274150	00	0.00	N	2	100
410	20230707	22700	21900	22900	21850	450182	10096175650	00	0.00	N	2	700
411	20230706	22000	22250	22950	21800	372539	8337740900	00	0.00	N	5	-450
412	20230705	22450	22400	22750	22000	565177	12618134490	00	0.00	N	5	-400
413	20230704	22850	24100	24700	22750	670241	15756329150	00	0.00	N	5	-1100
414	20230703	23950	23550	24200	23050	1083023	25724384000	00	0.00	N	2	1350
415	20230630	22600	22550	22900	21750	344886	7684713550	00	0.00	N	5	-100
416	20230629	22700	21750	23000	21150	589962	13040793850	00	0.00	N	2	950
417	20230628	21750	22000	22100	21050	457411	9831388850	00	0.00	N	5	-50
418	20230627	21800	21650	22200	21500	377123	8179198250	00	0.00	N	3	0
419	20230626	21800	23150	23200	21550	667449	14718594400	00	0.00	N	5	-1150
420	20230623	22950	22950	23250	22300	932836	21279155400	00	0.00	N	5	-650
421	20230622	23600	22750	24200	22600	2028911	47609726150	00	0.00	N	2	250
422	20230621	23350	20750	23700	20650	4942391	111826460000	00	0.00	N	2	2850
423	20230620	20500	21050	21700	20450	797197	16785929300	00	0.00	N	5	-900
424	20230619	21400	20450	23850	19870	4364449	95517644640	00	0.00	N	2	1990
425	20230616	19410	19950	19980	19100	184724	3591698860	00	0.00	N	5	-320
426	20230615	19730	19740	20100	19380	291600	5749832610	00	0.00	N	2	150
427	20230614	19580	20700	20750	19430	509555	10134207350	00	0.00	N	5	-920
428	20230613	20500	20350	21000	20100	670165	13775248050	00	0.00	N	2	100
429	20230612	20400	18700	20850	18700	2076071	41679258990	00	0.00	N	2	2320
430	20230609	18080	18390	18460	17910	235165	4269507110	00	0.00	N	5	-220
431	20230608	18300	18750	18860	18220	158783	2922617940	00	0.00	N	5	-570
432	20230607	18870	19100	19110	18630	114406	2152905150	00	0.00	N	2	20
433	20230605	18850	18590	19030	18410	205912	3876093740	00	0.00	N	2	320
434	20230602	18530	18560	18700	18370	90010	1667035360	00	0.00	N	5	-20
435	20230601	18550	18670	18760	18460	89543	1666050550	00	0.00	N	5	-50
436	20230531	18600	18860	18860	18590	117454	2191989860	00	0.00	N	5	-260
437	20230530	18860	19000	19150	18370	199784	3724533950	00	0.00	N	5	-30
438	20230526	18890	18980	19400	18880	337607	6467672760	00	0.00	N	2	70
439	20230525	18820	18970	19000	18680	197779	3719556130	00	0.00	N	5	-130
440	20230524	18950	18130	19080	18040	396279	7420872780	00	0.00	N	2	780
441	20230523	18170	18210	18340	18000	96671	1753941490	00	0.00	N	5	-50
442	20230522	18220	18080	18390	17890	102724	1867226610	00	0.00	N	2	80
443	20230519	18140	18590	18640	17850	172858	3130869780	00	0.00	N	5	-250
444	20230518	18390	18450	18480	18290	150006	2754482130	00	0.00	N	2	60
445	20230517	18330	18240	18530	17990	192889	3516723870	00	0.00	N	2	110
446	20230516	18220	18400	18640	18150	197894	3639258240	00	0.00	N	5	-120
447	20230515	18340	17490	18340	17310	331200	5971229930	00	0.00	N	2	870
448	20230512	17470	16520	17700	16520	305738	5261977600	00	0.00	N	2	780
449	20230511	16690	16910	17150	16680	137545	2319420580	00	0.00	N	5	-120
450	20230510	16810	17020	17200	16810	132925	2255498330	00	0.00	N	5	-360
451	20230509	17170	17690	17910	17050	198355	3428386330	00	0.00	N	5	-630
452	20230508	17800	17850	18170	17660	133547	2388135670	00	0.00	N	5	-50
453	20230504	17850	18200	18380	17810	96166	1727238650	00	0.00	N	5	-310
454	20230503	18160	18020	18590	17950	121214	2218163290	00	0.00	N	2	140
455	20230502	18020	17730	18170	17550	148724	2668084690	00	0.00	N	2	290
456	20230428	17730	18970	19140	17700	316917	5795040880	00	0.00	N	5	-1190
457	20230427	18920	18300	19100	18110	493305	9261414170	00	0.00	N	2	870
458	20230426	18050	17750	18330	17420	382172	6855546040	00	0.00	N	2	70
459	20230425	17980	17600	18070	17400	274620	4891745150	00	0.00	N	2	140
460	20230424	17840	17300	18200	17200	273575	4856354360	00	0.00	N	2	540
461	20230421	17300	18000	18130	17140	427799	7453164700	00	0.00	N	5	-840
462	20230420	18140	19810	19950	17840	647861	12145230940	00	0.00	N	5	-1560
463	20230419	19700	19570	19980	19340	734610	14460509180	00	0.00	N	2	440
464	20230418	19260	19180	19670	18710	547334	10535000250	00	0.00	N	5	-110
465	20230417	19370	18370	19860	18120	1472128	28396325600	00	0.00	N	2	1380
466	20230414	17990	17980	18300	17720	305015	5479643210	00	0.00	N	2	140
467	20230413	17850	17110	17930	16710	429119	7472208520	00	0.00	N	2	710
468	20230412	17140	17930	17930	17000	603461	10411061650	00	0.00	N	5	-840
469	20230411	17980	18370	18480	17810	333550	5986469800	00	0.00	N	5	-350
470	20230410	18330	18210	18570	17750	352115	6415660170	00	0.00	N	2	120
471	20230407	18210	18080	18450	18050	261606	4776781390	00	0.00	N	2	250
472	20230406	17960	19000	19010	17900	477595	8754515880	00	0.00	N	5	-1030
473	20230405	18990	18100	19660	18050	1024124	19398115440	00	0.00	N	2	1000
474	20230404	17990	18170	18690	17920	391828	7192578300	00	0.00	N	5	-180
475	20230403	18170	17830	18600	17230	688390	12343058870	00	0.00	N	2	350
476	20230331	17820	17790	18250	17220	498028	8903559160	00	0.00	N	3	0
477	20230330	17820	18400	18530	17810	557179	10011595710	00	0.00	N	5	-520
478	20230329	18340	18790	18950	18000	708596	12959922340	00	0.00	N	5	-330
479	20230328	18670	19000	19450	18500	693320	13081884590	00	0.00	N	5	-710
480	20230327	19380	21000	21350	19060	2574256	51635473410	00	0.00	N	5	-1370
481	20230324	20750	19860	21800	18820	4443314	90075241650	00	0.00	N	2	3750
482	20230323	17000	17130	17520	16780	394554	6798457940	00	0.00	N	5	-300
483	20230322	17300	16890	17400	16500	554297	9469279580	00	0.00	N	2	720
484	20230321	16580	15900	16780	15710	596547	9762501930	00	0.00	N	2	940
485	20230320	15640	15700	15750	15050	398045	6159165630	00	0.00	N	5	-480
486	20230317	16120	15160	18250	15160	2135080	35888591530	00	0.00	N	2	970
487	20230316	15150	14800	15360	14680	145520	2186549600	00	0.00	N	2	130
488	20230315	15020	14750	15030	14600	81312	1207863600	00	0.00	N	2	570
489	20230314	14450	14820	14990	14240	96668	1401102710	00	0.00	N	5	-380
490	20230313	14830	15000	15050	14750	59386	885511990	00	0.00	N	5	-290
491	20230310	15120	15490	15490	15050	90883	1381377090	00	0.00	N	5	-610
492	20230309	15730	15180	15970	15180	189072	2976782700	00	0.00	N	2	550
493	20230308	15180	15060	15280	14960	58526	884316170	00	0.00	N	3	0
494	20230307	15180	15140	15330	15010	72630	1098147750	00	0.00	N	5	-40
495	20230306	15220	15170	15420	14860	222288	3367515590	00	0.00	N	2	50
496	20230303	15170	15300	15490	15020	141115	2144650260	00	0.00	N	5	-30
497	20230302	15200	15550	16000	14970	241455	3720292440	00	0.00	N	5	-670
498	20230228	15870	15200	15890	14960	197595	3087624660	00	0.00	N	2	910
499	20230227	14960	15160	15160	14700	60414	902290440	00	0.00	N	5	-40
500	20230224	15000	15160	15410	14960	57995	878669490	00	0.00	N	5	-140
501	20230223	15140	15210	15430	15060	47226	718842850	00	0.00	N	2	10
502	20230222	15130	15230	15230	15050	50059	756168230	00	0.00	N	5	-160
503	20230221	15290	15320	15430	15220	34127	521307360	00	0.00	N	5	-30
504	20230220	15320	15300	15410	15110	41244	630472860	00	0.00	N	2	30
505	20230217	15290	15510	15630	15050	116110	1782488900	00	0.00	N	5	-430
506	20230216	15720	15580	15770	15490	45967	718431600	00	0.00	N	2	140
507	20230215	15580	15930	15930	15450	58319	908945990	00	0.00	N	5	-210
508	20230214	15790	15700	15940	15580	67436	1064850930	00	0.00	N	2	130
509	20230213	15660	15870	16010	15410	119601	1866637940	00	0.00	N	5	-200
510	20230210	15860	16340	16340	15810	83964	1341742280	00	0.00	N	5	-480
511	20230209	16340	16650	16750	16320	94512	1553535410	00	0.00	N	5	-510
512	20230208	16850	16120	16910	15790	177082	2934287970	00	0.00	N	2	900
513	20230207	15950	16050	16200	15790	62529	999532820	00	0.00	N	5	-130
514	20230206	16080	16070	16330	15720	69752	1116638090	00	0.00	N	5	-230
515	20230203	16310	17000	17000	16250	124705	2051020410	00	0.00	N	5	-670
516	20230202	16980	16900	17000	16500	285696	4810471345	00	0.00	N	2	270
517	20230201	16710	16300	16830	15770	270230	4448159580	00	0.00	N	2	590
518	20230131	16120	15700	16200	15570	131153	2081808560	00	0.00	N	2	380
519	20230130	15740	15510	15910	15450	184855	2909082710	00	0.00	N	2	380
520	20230127	15360	15710	15790	15360	191786	2975448950	00	0.00	N	5	-300
521	20230126	15660	16330	16370	15540	319422	5047613740	00	0.00	N	5	-670
522	20230125	16330	16610	16640	16050	239502	3892436170	00	0.00	N	5	-270
523	20230120	16600	16900	17250	16200	618283	10310719600	00	0.00	N	5	-450
524	20230119	17050	15950	18500	15800	1427213	24934961850	00	0.00	N	2	1150
525	20230118	15900	15900	16400	15750	272594	4405494150	00	0.00	N	2	250
526	20230117	15650	15550	15850	15300	108771	1691822400	00	0.00	N	2	100
527	20230116	15550	15550	15800	15400	137229	2147335250	00	0.00	N	5	-100
528	20230113	15650	15000	15800	14700	246795	3785879150	00	0.00	N	2	600
529	20230112	15050	14200	15200	14200	344327	5121767700	00	0.00	N	2	900
530	20230111	14150	13650	14200	13600	90268	1263125050	00	0.00	N	2	450
531	20230110	13700	13850	14000	13350	75201	1025381550	00	0.00	N	5	-200
532	20230109	13900	14000	14050	13750	88832	1236140000	00	0.00	N	2	100
533	20230106	13800	13800	13850	13600	61425	843673100	00	0.00	N	2	150
534	20230105	13650	13500	13800	13350	98369	1332326000	00	0.00	N	2	200
535	20230104	13450	13400	13650	13050	123823	1661717100	00	0.00	N	2	150
536	20230103	13300	13350	13550	13050	91012	1212504050	00	0.00	N	2	100
537	20230102	13200	13050	13450	12900	77445	1018362450	00	0.00	N	2	450
538	20221229	12750	13250	13250	12650	41990	538488050	00	0.00	N	5	-400
539	20221228	13150	13400	13600	13100	109187	1448671350	02	0.00	N	5	-200
540	20221227	13350	13300	13350	12950	107911	1421842900	00	0.00	N	2	50
541	20221226	13300	13050	13300	13050	44894	591494050	00	0.00	N	2	150
542	20221223	13150	13250	13400	13000	79516	1050439000	00	0.00	N	5	-300
543	20221222	13450	13550	13550	13300	31546	421587850	00	0.00	N	3	0
544	20221221	13450	13350	13600	13200	41659	558904950	00	0.00	N	2	100
545	20221220	13350	13550	13600	13300	35166	471680150	00	0.00	N	5	-200
546	20221219	13550	13400	13650	13250	37207	501056950	00	0.00	N	2	150
547	20221216	13400	13050	13400	12950	36452	483639400	00	0.00	N	2	100
548	20221215	13300	13300	13450	13100	27942	371185050	00	0.00	N	3	0
549	20221214	13300	13250	13300	13000	30144	398331250	00	0.00	N	2	200
550	20221213	13100	13200	13350	12900	35014	456766700	00	0.00	N	5	-100
551	20221212	13200	12800	13650	12800	50962	669829850	00	0.00	N	2	400
552	20221209	12800	12650	13300	12600	40808	528412400	00	0.00	N	2	50
553	20221208	12750	12800	12900	12550	26058	331304950	00	0.00	N	5	-50
554	20221207	12800	13250	13450	12700	66688	864044450	00	0.00	N	5	-650
555	20221206	13450	13400	13500	13200	26185	348889300	00	0.00	N	5	-50
556	20221205	13500	13350	13550	13250	32500	435075300	00	0.00	N	2	50
557	20221202	13450	13750	13800	13350	35920	484284300	00	0.00	N	5	-300
558	20221201	13750	13900	14000	13700	36795	507688200	00	0.00	N	5	-150
559	20221130	13900	13950	14000	13750	22723	314794450	00	0.00	N	5	-50
560	20221129	13950	13650	13950	13450	58178	797494450	00	0.00	N	2	200
561	20221128	13750	13750	14250	13700	170876	2387403950	00	0.00	N	2	150
562	20221125	13600	13550	13750	13450	41337	562623300	00	0.00	N	2	50
563	20221124	13550	13600	13600	13300	30277	407855200	00	0.00	N	2	100
564	20221123	13450	13550	13600	13350	31798	428283450	00	0.00	N	5	-100
565	20221122	13550	13550	13600	13300	60864	818826400	00	0.00	N	2	50
566	20221121	13500	13700	13800	13350	73498	994225850	00	0.00	N	2	50
567	20221118	13450	13250	13650	13100	68293	922810600	00	0.00	N	2	250
568	20221117	13200	13600	13600	13050	44763	594389300	00	0.00	N	5	-200
569	20221116	13400	13300	13450	13150	38640	514759800	00	0.00	N	2	150
570	20221115	13250	13150	13350	13050	37424	491175250	00	0.00	N	2	100
571	20221114	13150	13450	13600	13050	195762	2612804100	00	0.00	N	2	100
572	20221111	13050	12800	13150	12500	139067	1791577200	00	0.00	N	2	600
573	20221110	12450	12650	12650	12200	46022	567362150	00	0.00	N	5	-200
574	20221109	12650	12450	12650	12350	40057	502344000	00	0.00	N	2	200
575	20221108	12450	12250	12600	12250	53993	672835150	00	0.00	N	2	200
576	20221107	12250	12300	12400	12200	18192	223063850	00	0.00	N	5	-50
577	20221104	12300	12500	12500	12100	34058	418217650	00	0.00	N	5	-100
578	20221103	12400	12300	12450	12150	43454	535853450	00	0.00	N	3	0
579	20221102	12400	12400	12400	12200	26385	324863100	00	0.00	N	2	50
580	20221101	12350	11950	12450	11950	46427	568622200	00	0.00	N	2	400
581	20221031	11950	12050	12150	11900	36800	442924100	00	0.00	N	5	-100
582	20221028	12050	12150	12150	11950	19435	233602900	00	0.00	N	5	-150
583	20221027	12200	11900	12200	11800	24935	301136550	00	0.00	N	2	300
584	20221026	11900	12250	12250	11750	41257	491725550	00	0.00	N	5	-300
585	20221025	12200	12600	12600	12050	37272	455761350	00	0.00	N	5	-200
586	20221024	12400	12500	12550	12200	30241	375930100	00	0.00	N	5	-50
587	20221021	12450	12750	12800	12250	51888	645984400	00	0.00	N	5	-300
588	20221020	12750	11900	12850	11800	205092	2550078650	00	0.00	N	2	850
589	20221019	11900	11950	12050	11800	28007	333580550	00	0.00	N	5	-50
590	20221018	11950	12100	12100	11750	18570	220487550	00	0.00	N	2	100
591	20221017	11850	11600	12000	11600	27003	320034200	00	0.00	N	3	0
592	20221014	11850	11550	12000	11550	34914	411988200	00	0.00	N	2	450
593	20221013	11400	11550	11600	11200	20917	236615500	00	0.00	N	5	-200
594	20221012	11600	11500	11650	11350	20827	238760800	00	0.00	N	5	-50
595	20221011	11650	11500	11850	11400	25871	300223950	00	0.00	N	5	-50
596	20221007	11700	11700	11900	11600	28320	331610000	00	0.00	N	5	-200
597	20221006	11900	11700	11950	11400	31686	373396950	00	0.00	N	2	300
598	20221005	11600	12050	12100	11450	41305	483954200	00	0.00	N	5	-400
599	20221004	12000	11300	12000	11300	72712	848388800	00	0.00	N	2	1050
600	20220930	10950	10700	11050	10500	50519	543851600	00	0.00	N	2	50
601	20220929	10900	11000	11150	10700	52288	571700150	00	0.00	N	2	150
602	20220928	10750	11000	11250	10600	54557	591229650	00	0.00	N	5	-450
603	20220927	11200	11500	11750	10800	159542	1778443300	00	0.00	N	5	-300
604	20220926	11500	12100	12200	11500	100193	1181899200	00	0.00	N	5	-900
605	20220923	12400	12900	12900	12300	38214	477478400	00	0.00	N	5	-500
606	20220922	12900	12500	13000	12350	71349	908315200	00	0.00	N	2	150
607	20220921	12750	12750	13100	12500	93196	1196333100	00	0.00	N	3	0
608	20220920	12750	12000	12950	12000	280303	3523255600	00	0.00	N	2	850
609	20220919	11900	11700	12200	11700	56246	669519050	00	0.00	N	2	50
610	20220916	11850	12200	12300	11700	66380	792988700	00	0.00	N	5	-400
611	20220915	12250	12550	12700	12150	95627	1186347350	00	0.00	N	5	-150
612	20220914	12400	12550	12750	12350	62337	776506400	00	0.00	N	5	-500
613	20220913	12900	13200	13250	12800	50853	658249300	00	0.00	N	3	0
614	20220908	12900	13050	13300	12550	44821	572834450	00	0.00	N	2	100
615	20220907	12800	13150	13300	12750	61514	791048450	00	0.00	N	5	-500
616	20220906	13300	12800	13600	12750	66763	886445100	00	0.00	N	2	550
617	20220905	12750	13400	13400	12750	62002	804257900	00	0.00	N	5	-650
618	20220902	13400	13800	13900	13300	43292	582033700	00	0.00	N	5	-200
619	20220901	13600	14050	14100	13500	53480	734591900	00	0.00	N	5	-450
620	20220831	14050	13500	14150	13400	143393	1993291650	00	0.00	N	2	450
621	20220830	13600	13050	13900	13050	124507	1697427250	00	0.00	N	2	500
622	20220829	13100	13050	13550	12800	93496	1224898800	00	0.00	N	5	-350
623	20220826	13450	13950	14050	13350	93443	1272413300	00	0.00	N	5	-500
624	20220825	13950	14200	14200	13850	88263	1235273800	00	0.00	N	5	-350
625	20220824	14300	13550	14600	13500	355567	5079091300	00	0.00	N	2	1000
626	20220823	13300	13250	13700	13150	100806	1352600650	00	0.00	N	3	0
627	20220822	13300	13800	13850	13200	81183	1089046200	00	0.00	N	5	-550
628	20220819	13850	13700	14250	13600	319668	4483513250	00	0.00	N	2	400
629	20220818	13450	13750	13800	13150	153977	2074701050	00	0.00	N	2	250
630	20220817	13200	13300	13350	13200	87351	1154789800	00	0.00	N	5	-50
631	20220816	13250	13300	13450	13100	62032	819538150	00	0.00	N	5	-50
632	20220812	13300	13150	13400	13050	62421	827903250	00	0.00	N	2	150
633	20220811	13150	13450	13850	12900	167894	2248569850	00	0.00	N	5	-300
634	20220810	13450	13300	13700	13100	70593	946081400	00	0.00	N	2	50
635	20220809	13400	13400	13750	13150	138741	1860391650	00	0.00	N	5	-50
636	20220808	13450	12700	13700	12500	490899	6494090150	00	0.00	N	2	750
637	20220805	12700	11700	12900	11700	375841	4715579850	00	0.00	N	2	900
638	20220804	11800	11750	11850	11600	7324	85929900	00	0.00	N	2	100
639	20220803	11700	11650	11750	11550	5894	68629250	00	0.00	N	2	50
640	20220802	11650	12000	12000	11450	27984	325597650	00	0.00	N	5	-300
641	20220801	11950	11800	12100	11550	37976	453975150	00	0.00	N	2	150
642	20220729	11800	11800	11800	11650	11282	132612000	00	0.00	N	2	100
643	20220728	11700	11700	11700	11550	16644	193391350	00	0.00	N	2	150
644	20220727	11550	11650	11700	11450	13141	152543250	00	0.00	N	5	-50
645	20220726	11600	11350	11600	11150	29215	333945150	00	0.00	N	2	300
646	20220725	11300	11050	11300	10950	15887	176280500	00	0.00	N	2	250
647	20220722	11050	11050	11100	10850	18872	207542200	00	0.00	N	3	0
648	20220721	11050	10850	11100	10750	14906	162668750	00	0.00	N	2	150
649	20220720	10900	10850	11100	10800	19636	214237950	00	0.00	N	2	50
650	20220719	10850	10500	11100	10500	44232	482669000	00	0.00	N	2	250
651	20220718	10600	10350	10600	10300	32292	337849550	00	0.00	N	2	350
652	20220715	10250	10350	10350	10100	54782	560141250	00	0.00	N	5	-100
653	20220714	10350	10700	10700	10200	74473	768526950	00	0.00	N	5	-300
654	20220713	10650	10850	10900	10550	43807	466080250	00	0.00	N	5	-250
655	20220712	10900	11150	11150	10600	43213	465238350	00	0.00	N	5	-250
656	20220711	11150	11250	11300	11050	24196	269461300	00	0.00	N	3	0
657	20220708	11150	11200	11350	11100	32816	368441350	00	0.00	N	3	0
658	20220707	11150	11150	11300	11100	34581	386470500	00	0.00	N	5	-50
659	20220706	11200	11450	11450	11100	29148	328230050	00	0.00	N	5	-300
660	20220705	11500	11250	11550	11150	37333	422094900	00	0.00	N	2	250
661	20220704	11250	11500	11700	11200	26291	299798600	00	0.00	N	5	-350
662	20220701	11600	11550	11950	11400	37915	442772500	00	0.00	N	2	50
663	20220630	11550	11650	11650	11450	17837	205367950	00	0.00	N	5	-100
664	20220629	11650	11500	11750	11500	24041	280000450	00	0.00	N	5	-50
665	20220628	11700	11750	11900	11550	21069	246523550	00	0.00	N	5	-50
666	20220627	11750	11400	11900	11400	25393	298105600	00	0.00	N	2	450
667	20220624	11300	10950	11450	10950	27900	314576900	00	0.00	N	2	300
668	20220623	11000	11200	11600	10800	51098	573749850	00	0.00	N	5	-300
669	20220622	11300	11650	11850	11000	35404	405207050	00	0.00	N	5	-350
670	20220621	11650	11600	11700	11450	24476	283840400	00	0.00	N	2	150
671	20220620	11500	12150	12200	11400	49476	576700400	00	0.00	N	5	-450
672	20220617	11950	11600	12100	11550	34874	412592000	00	0.00	N	2	250
673	20220616	11700	11800	11950	11600	31923	376464700	00	0.00	N	2	200
674	20220615	11500	11800	12000	11400	43627	509903800	00	0.00	N	5	-200
675	20220614	11700	11750	11950	11500	48628	569623050	00	0.00	N	5	-250
676	20220613	11950	12100	12300	11850	43236	519502800	00	0.00	N	5	-350
677	20220610	12300	12650	12700	12300	37370	466957100	00	0.00	N	5	-250
678	20220609	12550	12400	12650	12350	27428	342085250	00	0.00	N	2	250
679	20220608	12300	12600	12600	12300	29920	371394750	00	0.00	N	5	-100
680	20220607	12400	12300	12450	12300	11179	138064100	00	0.00	N	3	0
681	20220603	12400	12650	12650	12350	11326	141201650	00	0.00	N	5	-100
682	20220602	12500	12350	12600	12200	12692	157191450	00	0.00	N	2	100
683	20220531	12400	12100	12550	12000	75644	933852850	00	0.00	N	2	350
684	20220530	12050	12150	12150	12000	13852	167180300	00	0.00	N	2	50
685	20220527	12000	12150	12150	11950	50406	606035050	00	0.00	N	5	-50
686	20220526	12050	12300	12400	12000	26141	317569000	00	0.00	N	5	-250
687	20220525	12300	12200	12350	12050	7864	96085250	00	0.00	N	2	100
688	20220524	12200	12300	12450	12200	9288	114112800	00	0.00	N	5	-100
689	20220523	12300	12450	12500	12250	29339	361723300	00	0.00	N	5	-100
690	20220520	12400	12450	12700	12400	48840	612746800	00	0.00	N	3	0
691	20220519	12400	12050	12550	11900	32035	390544900	00	0.00	N	2	200
692	20220518	12200	12200	12400	12200	33675	413630650	00	0.00	N	2	150
693	20220517	12050	11850	12250	11800	52502	634033350	00	0.00	N	2	250
694	20220516	11800	11750	11900	11700	13745	162517400	00	0.00	N	2	150