KissMeData/298540/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	9380	9680	9680	9220	32590	304082320	00	0.00	N	5	-280
3	20250227	9660	9700	9730	9570	20972	202190680	00	0.00	N	2	10
4	20250226	9650	9740	9840	9510	23334	223930210	00	0.00	N	5	-90
5	20250225	9740	9750	9770	9620	12897	124886250	00	0.00	N	5	-70
6	20250224	9810	9870	9970	9680	35869	351364400	00	0.00	N	5	-60
7	20250221	9870	10000	10000	9700	21372	209101060	00	0.00	N	5	-80
8	20250220	9950	9620	10010	9580	42155	417356880	00	0.00	N	2	340
9	20250219	9610	9540	9610	9420	20580	195953860	00	0.00	N	2	70
10	20250218	9540	9470	9550	9240	23233	217690660	00	0.00	N	2	10
11	20250217	9530	9440	9670	9420	23072	219569030	00	0.00	N	2	100
12	20250214	9430	9320	9480	9300	14880	139574960	00	0.00	N	2	30
13	20250213	9400	9300	9540	9260	21214	199922040	00	0.00	N	2	50
14	20250212	9350	9280	9430	9170	30909	285159460	00	0.00	N	2	70
15	20250211	9280	9210	9340	9180	24314	224172610	00	0.00	N	5	-30
16	20250210	9310	9280	9320	9180	10436	96447860	00	0.00	N	2	20
17	20250207	9290	9280	9330	9090	12696	117062130	00	0.00	N	2	10
18	20250206	9280	9340	9340	9120	42867	394216760	00	0.00	N	5	-60
19	20250205	9340	9260	9400	9160	37950	350547900	00	0.00	N	2	80
20	20250204	9260	9090	9350	9090	20518	189098760	00	0.00	N	2	70
21	20250203	9190	9210	9300	8990	37713	342869460	00	0.00	N	5	-110
22	20250131	9300	9340	9540	9140	21792	203911510	00	0.00	N	3	0
23	20250124	9300	9290	9380	9200	11230	104416950	00	0.00	N	2	10
24	20250123	9290	9320	9430	9100	29806	275308320	00	0.00	N	2	20
25	20250122	9270	9440	9540	9210	50705	470845240	00	0.00	N	5	-270
26	20250121	9540	9790	9790	9360	69230	659120440	00	0.00	N	5	-70
27	20250120	9610	10000	10000	9530	23629	228589490	00	0.00	N	5	-330
28	20250117	9940	9900	10070	9830	18963	188790640	00	0.00	N	2	40
29	20250116	9900	9900	9940	9750	10567	104061580	00	0.00	N	2	180
30	20250115	9720	9660	10180	9520	28404	279900020	00	0.00	N	2	80
31	20250114	9640	9280	9640	9230	41009	386415230	00	0.00	N	2	270
32	20250113	9370	9430	9470	9160	21350	197949180	00	0.00	N	5	-100
33	20250110	9470	9520	9550	9380	11626	109772610	00	0.00	N	5	-50
34	20250109	9520	9500	9600	9400	20336	192509150	00	0.00	N	5	-80
35	20250108	9600	9570	9700	9370	12802	121769670	00	0.00	N	2	110
36	20250107	9490	9570	9690	9370	16235	154265090	00	0.00	N	5	-160
37	20250106	9650	9600	9660	9540	10785	103423710	00	0.00	N	2	50
38	20250103	9600	9320	9640	9220	40153	381877200	00	0.00	N	2	190
39	20250102	9410	9320	9600	9200	16283	151641930	00	0.00	N	2	90
40	20241230	9320	9360	9360	9090	30415	279395730	00	0.00	N	5	-40
41	20241227	9360	9420	9420	9110	35833	329715140	02	0.00	N	5	-60
42	20241226	9420	9500	9680	9340	55163	523619230	00	0.00	N	5	-60
43	20241224	9480	9410	9720	9400	29434	281945610	00	0.00	N	2	60
44	20241223	9420	9150	9420	9150	22344	208842770	00	0.00	N	2	320
45	20241220	9100	9350	9350	8950	123721	1119925650	00	0.00	N	5	-250
46	20241219	9350	9280	9420	9200	12634	117286440	00	0.00	N	5	-20
47	20241218	9370	9300	9420	9180	27841	257461740	00	0.00	N	2	20
48	20241217	9350	9410	9440	9260	20625	192048620	00	0.00	N	5	-150
49	20241216	9500	9430	9510	9350	26276	247462380	00	0.00	N	5	-20
50	20241213	9520	9380	9560	9380	32747	310698880	00	0.00	N	5	-40
51	20241212	9560	9620	9620	9400	30168	287104200	00	0.00	N	2	30
52	20241211	9530	9450	9650	9400	43022	408157670	00	0.00	N	2	80
53	20241210	9450	8990	9500	8600	99093	918063150	00	0.00	N	2	460
54	20241209	8990	9150	9150	8710	105034	926978160	00	0.00	N	5	-270
55	20241206	9260	9590	9590	9020	52340	482386280	00	0.00	N	5	-170
56	20241205	9430	9670	9740	9320	53551	505823550	00	0.00	N	5	-340
57	20241204	9770	9430	9780	9430	29159	279897610	00	0.00	N	5	-10
58	20241203	9780	9390	9890	9390	53730	523851080	00	0.00	N	2	400
59	20241202	9380	10000	10090	9350	98134	951979190	00	0.00	N	5	-720
60	20241129	10100	10250	10250	9890	66379	670125710	00	0.00	N	5	-200
61	20241128	10300	10230	10310	10080	46614	477213970	00	0.00	N	2	70
62	20241127	10230	10200	10360	10070	103103	1052864120	00	0.00	N	2	60
63	20241126	10170	10190	10530	10060	81922	841177960	00	0.00	N	3	0
64	20241125	10170	10240	10710	10140	77350	804178720	00	0.00	N	5	-90
65	20241122	10260	10340	10470	10020	30859	314065940	00	0.00	N	5	-230
66	20241121	10490	10430	10600	10340	38064	399024090	00	0.00	N	5	-60
67	20241120	10550	10400	10650	10260	52247	545794610	00	0.00	N	2	150
68	20241119	10400	9800	10490	9800	70205	720899310	00	0.00	N	2	490
69	20241118	9910	9490	10030	9470	53252	524663420	00	0.00	N	2	330
70	20241115	9580	9020	9580	8900	44001	403813420	00	0.00	N	2	460
71	20241114	9120	9230	9570	9010	52634	480322130	00	0.00	N	5	-140
72	20241113	9260	9350	9470	9130	52799	488426070	00	0.00	N	5	-200
73	20241112	9460	9560	9750	9300	65133	614854210	00	0.00	N	5	-390
74	20241111	9850	10310	10310	9760	49930	494363510	00	0.00	N	5	-490
75	20241108	10340	10450	10450	10200	39402	407440260	00	0.00	N	2	40
76	20241107	10300	10210	10400	10000	44151	451734550	00	0.00	N	2	90
77	20241106	10210	10120	10250	9820	55541	558329190	00	0.00	N	2	180
78	20241105	10030	10000	10180	9950	28851	290137080	00	0.00	N	2	120
79	20241104	9910	9940	10010	9720	33611	332881760	00	0.00	N	2	60
80	20241101	9850	9800	9990	9750	22798	224639380	00	0.00	N	5	-110
81	20241031	9960	9800	10130	9660	56334	557713460	00	0.00	N	2	130
82	20241030	9830	9770	9990	9770	32496	320587940	00	0.00	N	2	40
83	20241029	9790	9740	9900	9610	43168	419225430	00	0.00	N	5	-40
84	20241028	9830	9730	9930	9720	27595	270914200	00	0.00	N	2	10
85	20241025	9820	10050	10050	9760	28329	277861400	00	0.00	N	5	-90
86	20241024	9910	10090	10090	9800	35557	351614340	00	0.00	N	5	-180
87	20241023	10090	9850	10140	9560	66469	653457090	00	0.00	N	2	330
88	20241022	9760	9990	10400	9760	76686	758032110	00	0.00	N	5	-320
89	20241021	10080	10080	10140	9940	26155	262757910	00	0.00	N	5	-10
90	20241018	10090	10280	10280	9940	73262	736714750	00	0.00	N	5	-110
91	20241017	10200	10690	10750	10200	74028	766963940	00	0.00	N	5	-500
92	20241016	10700	10620	10830	10560	26180	279998700	00	0.00	N	5	-20
93	20241015	10720	10270	10740	10120	76212	793075690	00	0.00	N	2	400
94	20241014	10320	10400	10430	10220	39599	407854240	00	0.00	N	5	-110
95	20241011	10430	10750	10750	10350	78695	824317760	00	0.00	N	5	-390
96	20241010	10820	11110	11150	10620	46133	497751600	00	0.00	N	5	-180
97	20241008	11000	11180	11190	10840	31678	347774220	00	0.00	N	5	-180
98	20241007	11180	11150	11370	11120	17950	202198980	00	0.00	N	2	80
99	20241004	11100	11470	11470	11090	33882	381506700	00	0.00	N	5	-370
100	20241002	11470	11670	11700	11260	31910	368604920	00	0.00	N	5	-200
101	20240930	11670	11730	11950	11490	64322	751728780	00	0.00	N	5	-10
102	20240927	11680	11090	11710	11010	115088	1326799020	00	0.00	N	2	630
103	20240926	11050	11000	11080	10850	51411	563486510	00	0.00	N	2	140
104	20240925	10910	10660	11240	10600	102721	1131200170	00	0.00	N	2	250
105	20240924	10660	10550	10710	10420	34065	360214330	00	0.00	N	2	240
106	20240923	10420	10280	10570	10220	43427	450809720	00	0.00	N	2	120
107	20240920	10300	10750	10840	10300	156884	1628448110	00	0.00	N	5	-450
108	20240919	10750	10800	10890	10680	18126	194762780	00	0.00	N	5	-150
109	20240913	10900	10820	10950	10790	13283	144606580	00	0.00	N	2	20
110	20240912	10880	10700	10930	10640	20083	216121130	00	0.00	N	2	180
111	20240911	10700	10700	10780	10620	13650	146045500	00	0.00	N	2	20
112	20240910	10680	10780	10940	10660	33063	356231150	00	0.00	N	5	-100
113	20240909	10780	10620	10790	10360	55422	584729350	00	0.00	N	2	150
114	20240906	10630	10480	10700	10480	72236	766355850	00	0.00	N	5	-40
115	20240905	10670	10480	10670	10300	39457	415963240	00	0.00	N	2	90
116	20240904	10580	10410	10640	10200	105474	1091182390	00	0.00	N	5	-150
117	20240903	10730	10600	10730	10560	26758	284955130	00	0.00	N	2	40
118	20240902	10690	10620	10700	10530	34397	364267900	00	0.00	N	5	-50
119	20240830	10740	10600	10770	10450	58187	616091740	00	0.00	N	2	10
120	20240829	10730	10500	10730	10390	48345	509165860	00	0.00	N	2	100
121	20240828	10630	10720	10760	10530	27553	293001430	00	0.00	N	5	-90
122	20240827	10720	10500	10720	10330	62871	661080230	00	0.00	N	2	60
123	20240826	10660	10740	10760	10500	36604	386913770	00	0.00	N	5	-80
124	20240823	10740	10650	10870	10530	42190	448457660	00	0.00	N	5	-10
125	20240822	10750	10860	10910	10560	45358	485285280	00	0.00	N	3	0
126	20240821	10750	10670	11130	10670	82973	901318980	00	0.00	N	5	-20
127	20240820	10770	10560	10860	10560	43757	469009320	00	0.00	N	2	110
128	20240819	10660	10760	10850	10420	63422	670100270	00	0.00	N	5	-210
129	20240816	10870	11050	11050	10480	84432	898009500	00	0.00	N	5	-100
130	20240814	10970	11040	11270	10360	62179	679395390	00	0.00	N	5	-70
131	20240813	11040	10970	11060	10750	39581	429003780	00	0.00	N	5	-40
132	20240812	11080	10910	11240	10910	38215	422913930	00	0.00	N	2	170
133	20240809	10910	10980	11280	10880	52821	584173660	00	0.00	N	2	40
134	20240808	10870	10900	10900	10450	73692	788733200	00	0.00	N	5	-120
135	20240807	10990	10920	11050	10670	67169	730656410	00	0.00	N	2	40
136	20240806	10950	10400	11390	10400	109261	1192885810	00	0.00	N	2	30
137	20240805	10920	11660	11790	10000	207127	2212873780	00	0.00	N	5	-1010
138	20240802	11930	12400	12400	11710	65537	779281450	00	0.00	N	5	-470
139	20240801	12400	12300	12420	12270	36512	451397440	00	0.00	N	2	120
140	20240731	12280	12000	12410	11970	58595	717765140	00	0.00	N	2	130
141	20240730	12150	12220	12300	11930	60926	737648670	00	0.00	N	5	-70
142	20240729	12220	11790	12320	11640	113602	1370059440	00	0.00	N	2	590
143	20240726	11630	11690	11950	11410	79961	925101420	00	0.00	N	5	-60
144	20240725	11690	11530	11870	11500	62185	723251680	00	0.00	N	5	-100
145	20240724	11790	11660	11890	11410	53630	625768320	00	0.00	N	2	140
146	20240723	11650	11610	11950	11470	88036	1024157800	00	0.00	N	2	40
147	20240722	11610	12130	12290	11610	101489	1201519050	00	0.00	N	5	-590
148	20240719	12200	12240	12460	12100	90918	1117287170	00	0.00	N	2	200
149	20240718	12000	12450	12450	11970	78907	952847610	00	0.00	N	5	-450
150	20240717	12450	12510	12690	12030	124603	1534172220	00	0.00	N	2	60
151	20240716	12390	12290	12690	11960	63104	770763880	00	0.00	N	2	80
152	20240715	12310	12490	12520	12250	60595	745677450	00	0.00	N	5	-170
153	20240712	12480	12250	12620	12100	75942	940884400	00	0.00	N	2	230
154	20240711	12250	12250	12260	12100	27292	332190200	00	0.00	N	2	10
155	20240710	12240	12200	12380	12000	55374	670883420	00	0.00	N	5	-70
156	20240709	12310	12440	12570	12130	61934	763299510	00	0.00	N	5	-260
157	20240708	12570	12050	12670	12050	92954	1161576570	00	0.00	N	2	520
158	20240705	12050	11860	12140	11810	46003	550035360	00	0.00	N	3	0
159	20240704	12050	11830	12060	11630	79870	941540120	00	0.00	N	2	220
160	20240703	11830	12000	12090	11460	137981	1613778120	00	0.00	N	5	-240
161	20240702	12070	12280	12280	11940	74909	903122370	00	0.00	N	5	-230
162	20240701	12300	12500	12600	12260	61033	754826820	00	0.00	N	5	-210
163	20240628	12510	12540	12680	12360	30782	385303190	00	0.00	N	5	-40
164	20240627	12550	12350	12800	12280	69199	870877040	00	0.00	N	2	200
165	20240626	12350	12500	12500	12020	79066	965014780	00	0.00	N	2	110
166	20240625	12240	12680	12840	12160	159271	1962756380	00	0.00	N	5	-600
167	20240624	12840	13100	13280	12760	80075	1034980190	00	0.00	N	5	-460
168	20240621	13300	13470	13470	13240	46769	622151440	00	0.00	N	5	-170
169	20240620	13470	13440	13500	13330	19053	255536850	00	0.00	N	2	30
170	20240619	13440	13490	13600	13250	40248	538055970	00	0.00	N	5	-50
171	20240618	13490	13260	13500	13010	53817	715434010	00	0.00	N	2	220
172	20240617	13270	13580	13610	12960	201812	2647420460	00	0.00	N	5	-310
173	20240614	13580	14000	14040	13250	268326	3615117390	00	0.00	N	5	-460
174	20240613	14040	14070	14250	13620	323573	4506269250	00	0.00	N	5	-30
175	20240612	14070	14040	14230	14000	38470	540769040	00	0.00	N	5	-220
176	20240611	14290	14060	14310	13910	75037	1056937660	00	0.00	N	2	100
177	20240610	14190	14540	14540	14090	66407	946655140	00	0.00	N	5	-510
178	20240607	14700	14810	15110	14530	87572	1289299530	00	0.00	N	5	-250
179	20240605	14950	14970	15380	14900	64128	965417730	00	0.00	N	5	-160
180	20240604	15110	15250	15450	15010	54541	832025230	00	0.00	N	5	-180
181	20240603	15290	15760	16100	15100	73965	1136534510	00	0.00	N	5	-300
182	20240531	15590	15280	16090	15220	170211	2675207060	00	0.00	N	2	310
183	20240530	15280	14510	15560	14510	137538	2087880850	00	0.00	N	2	610
184	20240529	14670	15300	15310	14590	70799	1043942440	00	0.00	N	5	-490
185	20240528	15160	14270	15410	14270	122091	1837703260	00	0.00	N	2	680
186	20240527	14480	14200	14500	14170	70161	1005278240	00	0.00	N	2	140
187	20240524	14340	14110	14400	13720	47647	672205720	00	0.00	N	2	240
188	20240523	14100	13870	14100	13720	103225	1432275230	00	0.00	N	2	50
189	20240522	14050	14230	14350	13820	87037	1216174380	00	0.00	N	5	-350
190	20240521	14400	14820	14820	14200	36133	518288350	00	0.00	N	5	-150
191	20240520	14550	14760	14840	14360	39633	575951830	00	0.00	N	5	-220
192	20240517	14770	14870	14880	14000	44858	659821480	00	0.00	N	3	0
193	20240516	14770	14820	14890	14580	30637	450918280	00	0.00	N	5	-20
194	20240514	14790	14700	14860	14560	29498	433968020	00	0.00	N	2	50
195	20240513	14740	14800	14880	14360	32670	475857780	00	0.00	N	5	-90
196	20240510	14830	14840	14870	14670	25932	382574970	00	0.00	N	5	-90
197	20240509	14920	14430	14940	14370	85044	1251809300	00	0.00	N	2	370
198	20240508	14550	14680	14710	14370	31350	455396090	00	0.00	N	5	-120
199	20240507	14670	14780	14780	14420	32214	470976050	00	0.00	N	2	110
200	20240503	14560	14360	14750	14300	60320	877295310	00	0.00	N	2	330
201	20240502	14230	14100	14270	14080	23857	338133530	00	0.00	N	2	80
202	20240430	14150	13920	14160	13910	43233	609102980	00	0.00	N	2	110
203	20240429	14040	13910	14140	13770	86709	1210524800	00	0.00	N	2	120
204	20240426	13920	13950	14050	13640	52928	730738080	00	0.00	N	5	-30
205	20240425	13950	13870	14070	13850	40098	559446500	00	0.00	N	5	-60
206	20240424	14010	14300	14540	13890	127624	1795959590	00	0.00	N	5	-280
207	20240423	14290	14230	14500	14170	26800	383524120	00	0.00	N	5	-150
208	20240422	14440	14370	14750	14080	30446	442033220	00	0.00	N	2	30
209	20240419	14410	14350	14420	14060	36313	516069250	00	0.00	N	5	-90
210	20240418	14500	14150	14640	14050	57360	826349990	00	0.00	N	2	380
211	20240417	14120	13600	14170	13600	30352	422238070	00	0.00	N	2	270
212	20240416	13850	14000	14180	12950	77560	1066159370	00	0.00	N	5	-340
213	20240415	14190	14490	14490	14000	63367	893906180	00	0.00	N	5	-320
214	20240412	14510	14740	14740	14350	34398	497801240	00	0.00	N	5	-230
215	20240411	14740	14800	14800	14400	16487	239708220	00	0.00	N	5	-60
216	20240409	14800	14700	14850	14580	21651	318942200	00	0.00	N	2	140
217	20240408	14660	15060	15180	14600	33503	491849040	00	0.00	N	5	-400
218	20240405	15060	15290	15420	15040	33392	506346300	00	0.00	N	5	-380
219	20240404	15440	15470	15630	15210	57169	878466620	00	0.00	N	5	-30
220	20240403	15470	15710	15710	15420	29189	452691380	00	0.00	N	5	-250
221	20240402	15720	15800	15820	15400	61416	952696650	00	0.00	N	5	-60
222	20240401	15780	14970	15790	14910	193821	2998177550	00	0.00	N	2	880
223	20240329	14900	15010	15020	14720	37351	554682960	00	0.00	N	5	-80
224	20240328	14980	14700	15140	14700	46039	689290050	00	0.00	N	2	200
225	20240327	14780	14620	14840	14500	35740	524993290	00	0.00	N	2	160
226	20240326	14620	14450	14660	14410	26122	380599830	00	0.00	N	2	70
227	20240325	14550	14550	14700	14410	42524	616937140	00	0.00	N	5	-80
228	20240322	14630	14490	14780	14490	21708	317861570	00	0.00	N	3	0
229	20240321	14630	14560	14870	14490	29543	432183200	00	0.00	N	2	80
230	20240320	14550	14650	14900	14500	21783	318848940	00	0.00	N	5	-200
231	20240319	14750	14860	15060	14700	27311	405806020	00	0.00	N	5	-270
232	20240318	15020	14790	15090	14580	46550	693393570	00	0.00	N	2	210
233	20240315	14810	14370	14840	14270	55101	803952660	00	0.00	N	2	310
234	20240314	14500	14430	14610	14430	25499	369602310	00	0.00	N	2	80
235	20240313	14420	14440	14590	14380	32085	464107870	00	0.00	N	2	60
236	20240312	14360	14370	14650	14310	28380	410405340	00	0.00	N	3	0
237	20240311	14360	14380	14700	14230	40222	583497300	00	0.00	N	5	-20
238	20240308	14380	14460	14540	14320	43016	619951600	00	0.00	N	5	-40
239	20240307	14420	14320	14520	13990	81644	1160195290	00	0.00	N	2	20
240	20240306	14400	14510	14700	14280	73100	1051661430	00	0.00	N	5	-290
241	20240305	14690	14820	15030	14440	97678	1424912890	00	0.00	N	5	-180
242	20240304	14870	15100	15300	14860	52329	784715440	00	0.00	N	5	-240
243	20240229	15110	15160	15250	15060	36817	556539950	00	0.00	N	5	-190
244	20240228	15300	15200	15520	15170	43526	667642790	00	0.00	N	2	100
245	20240227	15200	15200	15400	15170	34298	522786170	00	0.00	N	5	-30
246	20240226	15230	15610	15640	15190	56540	867517930	00	0.00	N	5	-520
247	20240223	15750	15680	15850	15420	38267	597681570	00	0.00	N	2	80
248	20240222	15670	15970	16010	15660	45047	711767060	00	0.00	N	5	-220
249	20240221	15890	15590	15990	15570	40946	647345700	00	0.00	N	2	160
250	20240220	15730	16030	16080	15730	37749	596124030	00	0.00	N	5	-280
251	20240219	16010	15690	16140	15670	67990	1081244600	00	0.00	N	2	300
252	20240216	15710	15550	15790	15450	60595	946183760	00	0.00	N	2	160
253	20240215	15550	15830	15900	15500	42453	662242280	00	0.00	N	5	-280
254	20240214	15830	15610	15970	15500	42493	665125240	00	0.00	N	2	30
255	20240213	15800	15970	16170	15800	60941	972330550	00	0.00	N	5	-170
256	20240208	15970	16010	16220	15850	34017	544487210	00	0.00	N	5	-100
257	20240207	16070	16190	16260	15950	35237	566484130	00	0.00	N	2	40
258	20240206	16030	16350	16570	16030	38253	619278200	00	0.00	N	5	-320
259	20240205	16350	16210	16560	16050	45977	751150180	00	0.00	N	3	0
260	20240202	16350	16000	16390	15930	68558	1114667470	00	0.00	N	2	420
261	20240201	15930	15800	15960	15600	67301	1064701270	00	0.00	N	2	270
262	20240131	15660	15520	15910	15390	40442	632652810	00	0.00	N	2	140
263	20240130	15520	15520	15800	15420	37299	581489950	00	0.00	N	3	0
264	20240129	15520	15600	15600	15270	35755	552655380	00	0.00	N	2	30
265	20240126	15490	15200	15650	15200	48583	753679890	00	0.00	N	2	30
266	20240125	15460	15270	15460	15060	30471	466034370	00	0.00	N	2	30
267	20240124	15430	15540	15540	15160	37003	566108530	00	0.00	N	2	20
268	20240123	15410	15530	15540	15170	61579	947585850	00	0.00	N	2	20
269	20240122	15390	15230	15450	15100	96219	1473202000	00	0.00	N	2	290
270	20240119	15100	16000	16450	14700	514166	7800233220	00	0.00	N	5	-840
271	20240118	15940	16050	16100	15860	42393	676378230	00	0.00	N	3	0
272	20240117	15940	16760	16790	15840	129988	2087199540	00	0.00	N	5	-660
273	20240116	16600	17020	17100	16580	98293	1645635660	00	0.00	N	5	-500
274	20240115	17100	17300	17300	17010	57911	989148070	00	0.00	N	5	-200
275	20240112	17300	17310	17390	17080	74561	1280912180	00	0.00	N	5	-10
276	20240111	17310	17430	17540	17230	52104	904753580	00	0.00	N	5	-140
277	20240110	17450	17660	17740	17440	52665	923563890	00	0.00	N	5	-210
278	20240109	17660	17650	17830	17650	36477	646681360	00	0.00	N	2	10
279	20240108	17650	17820	17820	17550	34321	605045350	00	0.00	N	2	50
280	20240105	17600	17900	17900	17510	79492	1405984040	00	0.00	N	5	-300
281	20240104	17900	18020	18120	17780	54980	982657060	00	0.00	N	5	-150
282	20240103	18050	18000	18210	17740	69662	1250997170	00	0.00	N	3	0
283	20240102	18050	18250	18550	18000	227267	4158514150	00	0.00	N	2	500
284	20231228	17550	17260	17620	17230	37978	664800800	00	0.00	N	2	120
285	20231227	17430	17760	17880	17350	46069	805020650	02	0.00	N	5	-330
286	20231226	17760	17730	17960	17560	66218	1179220330	00	0.00	N	2	200
287	20231222	17560	17750	17770	17470	75807	1330215260	00	0.00	N	5	-190
288	20231221	17750	18080	18220	17690	84294	1503047640	00	0.00	N	5	-340
289	20231220	18090	18260	18390	18070	52667	955637750	00	0.00	N	5	-260
290	20231219	18350	18270	18450	18100	56417	1027603200	00	0.00	N	5	-120
291	20231218	18470	18100	18480	17930	104444	1910412730	00	0.00	N	2	520
292	20231215	17950	17890	18180	17810	76426	1376475300	00	0.00	N	2	10
293	20231214	17940	17740	17940	17600	76053	1354871420	00	0.00	N	2	440
294	20231213	17500	17790	17850	17450	34303	602504090	00	0.00	N	5	-280
295	20231212	17780	17400	17850	17390	62606	1103556210	00	0.00	N	2	250
296	20231211	17530	17090	17620	17010	56724	985392620	00	0.00	N	2	450
297	20231208	17080	17000	17140	16960	38687	659126000	00	0.00	N	2	90
298	20231207	16990	17230	17390	16890	80095	1363250930	00	0.00	N	5	-240
299	20231206	17230	17270	17270	17120	37998	652892280	00	0.00	N	2	100
300	20231205	17130	17330	17410	17090	54760	940863110	00	0.00	N	5	-200
301	20231204	17330	17420	17500	17090	109793	1890039730	00	0.00	N	5	-90
302	20231201	17420	17500	17630	17400	65963	1150182700	00	0.00	N	5	-170
303	20231130	17590	17850	17950	17520	79907	1408166640	00	0.00	N	5	-250
304	20231129	17840	17870	18110	17600	90659	1613064130	00	0.00	N	5	-120
305	20231128	17960	17900	18200	17820	71864	1290100410	00	0.00	N	3	0
306	20231127	17960	18540	18540	17810	158976	2855370090	00	0.00	N	5	-470
307	20231124	18430	18800	18800	18320	85720	1582489140	00	0.00	N	5	-220
308	20231123	18650	18590	18920	18450	114324	2132063730	00	0.00	N	2	200
309	20231122	18450	18640	18700	18300	102440	1891554680	00	0.00	N	5	-150
310	20231121	18600	18520	18700	18350	121058	2244013860	00	0.00	N	2	60
311	20231120	18540	18190	18600	18190	128743	2376372380	00	0.00	N	2	360
312	20231117	18180	18810	18900	18130	217656	4002340370	00	0.00	N	5	-650
313	20231116	18830	19110	19190	18710	170252	3212873280	00	0.00	N	5	-260
314	20231115	19090	19920	20150	18680	596722	11397947340	00	0.00	N	5	-1660
315	20231114	20750	20600	21200	20550	90275	1850311630	00	0.00	N	5	-250
316	20231113	21000	22200	22250	20900	67487	1432339900	00	0.00	N	5	-850
317	20231110	21850	21750	22000	21550	46458	1008638450	00	0.00	N	5	-400
318	20231109	22250	22000	22300	21750	37654	829903100	00	0.00	N	2	150
319	20231108	22100	22800	22800	22050	47774	1064887150	00	0.00	N	5	-450
320	20231107	22550	23050	23300	22000	110095	2467354400	00	0.00	N	5	-450
321	20231106	23000	23100	23300	21900	138514	3106693450	00	0.00	N	2	550
322	20231103	22450	21850	22600	21700	53094	1176004650	00	0.00	N	2	650
323	20231102	21800	22350	22750	21700	62563	1372082550	00	0.00	N	5	-200
324	20231101	22000	21650	22050	21500	27125	592170750	00	0.00	N	2	350
325	20231031	21650	21950	22500	21400	62760	1367820050	00	0.00	N	5	-200
326	20231030	21850	22000	22100	21400	21733	474543800	00	0.00	N	2	50
327	20231027	21800	22150	22200	21500	46371	1015183150	00	0.00	N	3	0
328	20231026	21800	22250	22250	21450	60828	1323130650	00	0.00	N	5	-450
329	20231025	22250	21600	22600	21000	83611	1835386550	00	0.00	N	2	1000
330	20231024	21250	21250	21450	20250	73042	1532320200	00	0.00	N	2	250
331	20231023	21000	20800	21450	20600	38251	804313250	00	0.00	N	5	-200
332	20231020	21200	21350	21550	20250	97977	2046760450	00	0.00	N	5	-150
333	20231019	21350	21700	21800	21000	95106	2026464000	00	0.00	N	5	-800
334	20231018	22150	21850	22200	21650	62025	1360203100	00	0.00	N	2	200
335	20231017	21950	21900	22350	21750	66752	1465784850	00	0.00	N	2	150
336	20231016	21800	21600	21900	21350	70873	1532626050	00	0.00	N	2	200
337	20231013	21600	21900	22200	21350	53840	1165761850	00	0.00	N	5	-300
338	20231012	21900	21700	22050	21500	91621	1997714950	00	0.00	N	2	250
339	20231011	21650	21700	22450	21600	109370	2397657350	00	0.00	N	5	-100
340	20231010	21750	22400	22950	21750	128815	2853540300	00	0.00	N	5	-1000
341	20231006	22750	22450	22850	21750	82278	1832872000	00	0.00	N	2	350
342	20231005	22400	22900	23150	22050	140913	3148957800	00	0.00	N	5	-550
343	20231004	22950	22700	22950	22400	87198	1971069800	00	0.00	N	5	-300
344	20230927	23250	23050	23350	22750	81127	1866110050	00	0.00	N	5	-200
345	20230926	23450	24300	24450	23150	128846	3045744250	00	0.00	N	5	-1100
346	20230925	24550	24550	24950	24300	64281	1575409500	00	0.00	N	2	50
347	20230922	24500	24200	25000	24200	66032	1618474500	00	0.00	N	5	-200
348	20230921	24700	24850	25200	24150	151422	3721286550	00	0.00	N	5	-300
349	20230920	25000	25800	25800	24700	104360	2622369300	00	0.00	N	5	-750
350	20230919	25750	25600	25750	25150	134482	3433972650	00	0.00	N	2	150
351	20230918	25600	24600	25750	24400	313600	7942954050	00	0.00	N	2	1250
352	20230915	24350	23500	24600	23450	158238	3823524700	00	0.00	N	2	550
353	20230914	23800	24100	24300	23600	84841	2026556000	00	0.00	N	5	-150
354	20230913	23950	24300	24650	23450	239939	5759772100	00	0.00	N	2	250
355	20230912	23700	24250	24250	23300	138987	3293640600	00	0.00	N	5	-350
356	20230911	24050	23700	24550	23150	296158	7115508850	00	0.00	N	2	800
357	20230908	23250	23050	23750	22650	135797	3133200700	00	0.00	N	2	300
358	20230907	22950	22200	24200	22000	391638	9088297300	00	0.00	N	2	1200
359	20230906	21750	21400	22100	21050	58275	1266331950	00	0.00	N	2	150
360	20230905	21600	21400	21750	21350	22512	483638950	00	0.00	N	3	0
361	20230904	21600	21900	21900	21150	37156	796524950	00	0.00	N	5	-200
362	20230901	21800	21550	22000	21450	38254	830400050	00	0.00	N	2	150
363	20230831	21650	21950	22250	21550	45422	989620050	00	0.00	N	5	-550
364	20230830	22200	22100	22300	21750	50279	1108691750	00	0.00	N	2	150
365	20230829	22050	21850	22100	21650	54232	1188037600	00	0.00	N	2	200
366	20230828	21850	21250	22050	21250	80505	1755183600	00	0.00	N	2	650
367	20230825	21200	20650	21500	20600	43400	912751100	00	0.00	N	2	150
368	20230824	21050	21550	21600	20600	63418	1327249250	00	0.00	N	5	-200
369	20230823	21250	21100	21500	20800	78840	1652344900	00	0.00	N	5	-150
370	20230822	21400	21500	21750	21100	74899	1597503200	00	0.00	N	3	0
371	20230821	21400	20950	22000	20900	85721	1850583250	00	0.00	N	2	550
372	20230818	20850	20900	21200	20650	58877	1227807800	00	0.00	N	5	-400
373	20230817	21250	21550	21550	20600	80260	1690033550	00	0.00	N	5	-400
374	20230816	21650	22400	22400	21200	112049	2407920250	00	0.00	N	5	-700
375	20230814	22350	22050	23100	21900	198157	4469469300	00	0.00	N	2	300
376	20230811	22050	22000	22600	21600	105969	2326361950	00	0.00	N	2	100
377	20230810	21950	21100	22900	21100	270101	5976888800	00	0.00	N	2	900
378	20230809	21050	21250	21500	20600	63329	1325366800	00	0.00	N	5	-200
379	20230808	21250	21150	21700	21000	140208	2993695650	00	0.00	N	5	-50
380	20230807	21300	21350	21450	20750	52104	1103682500	00	0.00	N	2	150
381	20230804	21150	20550	21700	20350	77528	1639997550	00	0.00	N	2	500
382	20230803	20650	20650	20850	20050	57356	1178096200	00	0.00	N	2	50
383	20230802	20600	21200	21400	20250	86037	1765923000	00	0.00	N	5	-550
384	20230801	21150	20550	21300	20300	110173	2310246250	00	0.00	N	2	600
385	20230731	20550	21100	21100	20050	90480	1845565800	00	0.00	N	5	-400
386	20230728	20950	20800	21250	20600	51915	1086421650	00	0.00	N	5	-350
387	20230727	21300	20200	21450	20200	113960	2387062050	00	0.00	N	2	1300
388	20230726	20000	20750	20750	19830	166608	3343165670	00	0.00	N	5	-900
389	20230725	20900	20850	21550	20600	95883	1995529850	00	0.00	N	5	-300
390	20230724	21200	21700	21700	21000	130068	2751782200	00	0.00	N	5	-750
391	20230721	21950	21850	22050	21600	74754	1631639600	00	0.00	N	5	-100
392	20230720	22050	21850	22300	21600	139749	3060483200	00	0.00	N	5	-50
393	20230719	22100	22600	22950	21900	111459	2462318400	00	0.00	N	5	-450
394	20230718	22550	23350	23900	22500	128329	2936586750	00	0.00	N	5	-1000
395	20230717	23550	23850	24050	23100	61758	1446031300	00	0.00	N	5	-250
396	20230714	23800	23900	24100	23350	97550	2307432850	00	0.00	N	5	-150
397	20230713	23950	23950	24500	23800	92898	2236819750	00	0.00	N	3	0
398	20230712	23950	22800	24150	22800	134735	3200264200	00	0.00	N	2	1200
399	20230711	22750	22500	23000	22500	61481	1401293900	00	0.00	N	2	600
400	20230710	22150	22050	22450	21800	60509	1341177800	00	0.00	N	2	100
401	20230707	22050	22100	22650	21600	103606	2273811250	00	0.00	N	5	-150
402	20230706	22200	23100	23350	22100	251730	5678277700	00	0.00	N	5	-1100
403	20230705	23300	23300	23850	23100	104177	2436711100	00	0.00	N	5	-250
404	20230704	23550	23800	24000	23350	96761	2286094000	00	0.00	N	5	-450
405	20230703	24000	24000	24500	23850	62563	1508928600	00	0.00	N	3	0
406	20230630	24000	23550	24350	23300	69577	1658603850	00	0.00	N	2	450
407	20230629	23550	23750	24250	23350	74428	1754849050	00	0.00	N	5	-400
408	20230628	23950	24200	24250	23700	75785	1814717100	00	0.00	N	2	50
409	20230627	23900	24300	24350	23500	110962	2645711300	00	0.00	N	5	-100
410	20230626	24000	25600	25600	24000	202087	4921834800	00	0.00	N	5	-1600
411	20230623	25600	26050	26050	24850	141052	3590233750	00	0.00	N	5	-450
412	20230622	26050	26250	26350	26000	47816	1249603950	00	0.00	N	5	-400
413	20230621	26450	26300	26650	25850	88803	2341777700	00	0.00	N	2	200
414	20230620	26250	26000	26900	25900	139862	3694039850	00	0.00	N	2	450
415	20230619	25800	26100	26150	25550	77150	1989853150	00	0.00	N	5	-250
416	20230616	26050	25400	26650	25400	95074	2483283900	00	0.00	N	2	550
417	20230615	25500	25900	26050	25300	81234	2081040000	00	0.00	N	5	-300
418	20230614	25800	25900	26450	25750	62697	1628863150	00	0.00	N	5	-100
419	20230613	25900	26300	26800	25900	74847	1964262300	00	0.00	N	5	-250
420	20230612	26150	27500	27500	26100	198339	5244768550	00	0.00	N	5	-1500
421	20230609	27650	26350	27700	26200	178537	4857287250	00	0.00	N	2	1300
422	20230608	26350	26450	26500	26000	54767	1438123950	00	0.00	N	2	200
423	20230607	26150	26350	26850	25900	96318	2528162800	00	0.00	N	3	0
424	20230605	26150	26250	26500	26000	43323	1138157250	00	0.00	N	2	100
425	20230602	26050	25800	26100	25600	50693	1307590400	00	0.00	N	2	300
426	20230601	25750	25750	26100	25400	58545	1506544250	00	0.00	N	5	-200
427	20230531	25950	25850	26400	25850	81260	2117988700	00	0.00	N	5	-200
428	20230530	26150	26050	26300	25700	53718	1397757100	00	0.00	N	2	200
429	20230526	25950	26000	26500	25700	70067	1821657050	00	0.00	N	3	0
430	20230525	25950	26400	26500	25950	69545	1819553300	00	0.00	N	5	-250
431	20230524	26200	26500	26850	25950	108926	2865874150	00	0.00	N	5	-700
432	20230523	26900	26650	27100	26600	48691	1304911250	00	0.00	N	2	450
433	20230522	26450	26450	26750	26300	51298	1359881550	00	0.00	N	5	-50
434	20230519	26500	26550	26850	26000	91312	2405791350	00	0.00	N	2	100
435	20230518	26400	26550	26550	26000	60630	1591800700	00	0.00	N	5	-150
436	20230517	26550	26100	27000	26100	86559	2295726350	00	0.00	N	2	700
437	20230516	25850	26550	26950	25650	200279	5212733100	00	0.00	N	5	-1050
438	20230515	26900	26850	27600	26550	91387	2444075150	00	0.00	N	5	-50
439	20230512	26950	27600	28150	26950	49313	1338321600	00	0.00	N	5	-700
440	20230511	27650	27900	28300	27500	74325	2071987000	00	0.00	N	2	200
441	20230510	27450	27950	28150	27000	65634	1808522850	00	0.00	N	5	-350
442	20230509	27800	27900	28400	27250	92253	2561313650	00	0.00	N	5	-250
443	20230508	28050	28500	28950	27700	63604	1792745500	00	0.00	N	5	-250
444	20230504	28300	27300	28750	27100	136241	3847145000	00	0.00	N	2	1000
445	20230503	27300	27500	28100	26850	134599	3674254700	00	0.00	N	5	-500
446	20230502	27800	28100	28500	27500	90481	2523720000	00	0.00	N	5	-450
447	20230428	28250	28000	28550	27500	93739	2631569550	00	0.00	N	2	250
448	20230427	28000	28950	29000	27700	88847	2502542600	00	0.00	N	5	-800
449	20230426	28800	27500	29000	27300	165407	4694306550	00	0.00	N	2	1050
450	20230425	27750	28150	28650	27600	100860	2826955500	00	0.00	N	5	-250
451	20230424	28000	29100	29100	27650	160100	4503635100	00	0.00	N	5	-1150
452	20230421	29150	29900	29900	28350	265378	7690990500	00	0.00	N	5	-850
453	20230420	30000	31800	31800	29900	211290	6481768150	00	0.00	N	5	-1750
454	20230419	31750	32000	33350	31400	371952	12045227000	00	0.00	N	5	-100
455	20230418	31850	28700	31950	28700	554807	17190123600	00	0.00	N	2	2800
456	20230417	29050	28050	29300	27650	113209	3237932300	00	0.00	N	2	1100
457	20230414	27950	28250	28400	27700	43950	1228063600	00	0.00	N	5	-400
458	20230413	28350	27850	28550	27500	106385	2993196200	00	0.00	N	2	950
459	20230412	27400	27400	28050	27150	78430	2159238700	00	0.00	N	5	-150
460	20230411	27550	27100	27700	26800	39508	1084330100	00	0.00	N	2	450
461	20230410	27100	27200	27250	26550	49873	1339008150	00	0.00	N	5	-100
462	20230407	27200	27450	27500	26800	44912	1216877450	00	0.00	N	2	100
463	20230406	27100	28150	28150	27000	137650	3765537050	00	0.00	N	5	-1150
464	20230405	28250	28000	28550	27850	82094	2311935500	00	0.00	N	3	0
465	20230404	28250	27800	28400	27600	79672	2229572400	00	0.00	N	2	450
466	20230403	27800	27750	28450	27050	57596	1603337000	00	0.00	N	2	50
467	20230331	27750	28050	28200	27450	76908	2131221100	00	0.00	N	5	-450
468	20230330	28200	27650	28450	27550	96853	2710371300	00	0.00	N	2	300
469	20230329	27900	26600	27900	26550	103518	2830134400	00	0.00	N	2	1050
470	20230328	26850	26650	27000	26400	61569	1645029850	00	0.00	N	2	250
471	20230327	26600	27450	27450	26350	95056	2533580800	00	0.00	N	5	-850
472	20230324	27450	25850	28250	25750	310062	8489493800	00	0.00	N	2	1600
473	20230323	25850	26400	26550	25300	108599	2802233950	00	0.00	N	5	-550
474	20230322	26400	26100	26650	25750	52468	1372516250	00	0.00	N	2	400
475	20230321	26000	26450	27000	26000	60856	1608414750	00	0.00	N	5	-250
476	20230320	26250	26550	27000	26200	51276	1355098750	00	0.00	N	5	-250
477	20230317	26500	25900	26700	25800	82700	2176289150	00	0.00	N	2	700
478	20230316	25800	26450	26650	25700	96854	2513615950	00	0.00	N	5	-600
479	20230315	26400	27350	27500	26050	138081	3680926400	00	0.00	N	5	-100
480	20230314	26500	28500	28500	26500	201606	5422572200	00	0.00	N	5	-2000
481	20230313	28500	29250	29400	27750	205476	5835824300	00	0.00	N	5	-450
482	20230310	28950	28500	29400	27900	230056	6574883550	00	0.00	N	2	200
483	20230309	28750	26250	29100	26050	495990	13850633550	00	0.00	N	2	2750
484	20230308	26000	25900	26200	25500	78852	2035609150	00	0.00	N	2	100
485	20230307	25900	26550	26550	25650	146528	3787201600	00	0.00	N	5	-600
486	20230306	26500	26800	27150	26350	96100	2561722850	00	0.00	N	2	350
487	20230303	26150	26550	26850	25800	116967	3057875700	00	0.00	N	5	-350
488	20230302	26500	26700	27100	26400	111720	2974796800	00	0.00	N	5	-50
489	20230228	26550	26350	26850	26200	89064	2357844450	00	0.00	N	2	200
490	20230227	26350	26700	26950	26100	131878	3479118650	00	0.00	N	5	-600
491	20230224	26950	27750	27750	26600	145928	3917951200	00	0.00	N	5	-750
492	20230223	27700	28500	28950	27200	243361	6718909700	00	0.00	N	5	-800
493	20230222	28500	29200	29400	27950	101971	2920910450	00	0.00	N	5	-1050
494	20230221	29550	29400	29750	29250	41588	1226420100	00	0.00	N	5	-250
495	20230220	29800	29500	30200	29100	62962	1869051450	00	0.00	N	2	200
496	20230217	29600	29400	29750	29300	48408	1426140900	00	0.00	N	5	-250
497	20230216	29850	29500	30050	29400	46141	1374691550	00	0.00	N	2	700
498	20230215	29150	29450	29850	29050	58016	1710360950	00	0.00	N	5	-450
499	20230214	29600	29250	29750	29100	65737	1933869500	00	0.00	N	2	400
500	20230213	29200	29600	29600	28850	59823	1741721400	00	0.00	N	5	-400
501	20230210	29600	29400	29650	29000	68832	2014817400	00	0.00	N	3	0
502	20230209	29600	30000	30350	29250	114028	3385786850	00	0.00	N	5	-700
503	20230208	30300	29900	30300	29750	55498	1671657000	00	0.00	N	2	350
504	20230207	29950	30200	30200	29700	42021	1258391650	00	0.00	N	3	0
505	20230206	29950	30000	30350	29700	34532	1035054000	00	0.00	N	5	-250
506	20230203	30200	30000	30300	29600	74288	2219940500	00	0.00	N	5	-150
507	20230202	30350	30850	30900	29800	110198	3324375250	00	0.00	N	2	50
508	20230201	30300	31300	31800	29650	166414	5061037950	00	0.00	N	5	-1050
509	20230131	31350	31250	31750	31150	30208	949037350	00	0.00	N	2	100
510	20230130	31250	31550	32150	31250	42065	1322186500	00	0.00	N	5	-550
511	20230127	31800	32150	32450	31250	62546	1983176800	00	0.00	N	5	-200
512	20230126	32000	31800	32500	31500	89450	2872978250	00	0.00	N	5	-200
513	20230125	32200	30800	32500	30800	162244	5173894700	00	0.00	N	2	1450
514	20230120	30750	29850	30800	29500	70683	2151497600	00	0.00	N	2	950
515	20230119	29800	29000	29900	28900	97650	2890527600	00	0.00	N	2	200
516	20230118	29600	28850	29600	28500	92991	2703237750	00	0.00	N	2	750
517	20230117	28850	29450	29450	28750	89341	2589348000	00	0.00	N	5	-600
518	20230116	29450	29250	29750	29200	43800	1291648600	00	0.00	N	2	250
519	20230113	29200	29800	30000	28750	127150	3708307200	00	0.00	N	5	-650
520	20230112	29850	30400	30400	29450	82851	2460918050	00	0.00	N	5	-300
521	20230111	30150	30550	31100	29850	67260	2041709200	00	0.00	N	3	0
522	20230110	30150	30800	30900	30000	70816	2145915500	00	0.00	N	5	-650
523	20230109	30800	30000	31250	30000	43380	1336254600	00	0.00	N	2	850
524	20230106	29950	29850	30350	29700	63523	1904541700	00	0.00	N	5	-250
525	20230105	30200	30700	30950	29800	62752	1890380100	00	0.00	N	5	-750
526	20230104	30950	31500	31900	30350	80515	2470011200	00	0.00	N	5	-550
527	20230103	31500	30950	31550	30500	65030	2026920650	00	0.00	N	2	550
528	20230102	30950	32250	32400	30450	79372	2455175650	00	0.00	N	5	-1000
529	20221229	31950	32300	32750	31300	67613	2142741450	00	0.00	N	5	-650
530	20221228	32600	33450	33500	32400	81759	2684775600	02	0.00	N	5	-1200
531	20221227	33800	32700	34000	32700	107163	3598462550	00	0.00	N	2	1100
532	20221226	32700	32600	32850	32250	58329	1904508950	00	0.00	N	3	0
533	20221223	32700	33000	33200	32400	74424	2443351350	00	0.00	N	5	-450
534	20221222	33150	33400	34000	33000	94612	3167382450	00	0.00	N	2	100
535	20221221	33050	32350	33600	32350	133928	4438277950	00	0.00	N	2	800
536	20221220	32250	33250	33350	32250	84138	2757644100	00	0.00	N	5	-650
537	20221219	32900	32500	33950	32050	186017	6180768850	00	0.00	N	2	650
538	20221216	32250	31600	32950	31400	73546	2362748550	00	0.00	N	2	100
539	20221215	32150	32150	32850	31950	54960	1775185800	00	0.00	N	5	-50
540	20221214	32200	32700	33300	32200	100970	3301094400	00	0.00	N	5	-250
541	20221213	32450	32900	33300	32350	112807	3690208300	00	0.00	N	5	-450
542	20221212	32900	31350	33300	31000	299296	9772363950	00	0.00	N	2	1200
543	20221209	31700	31250	31950	30400	238642	7451196650	00	0.00	N	2	600
544	20221208	31100	31400	32000	30400	299178	9415536850	00	0.00	N	5	-250
545	20221207	31350	30000	31400	29500	163452	5065736200	00	0.00	N	2	900
546	20221206	30450	31450	31550	30100	83380	2568763900	00	0.00	N	5	-1000
547	20221205	31450	30300	31650	30300	171359	5316391450	00	0.00	N	2	1200
548	20221202	30250	30500	30750	29550	36356	1090943150	00	0.00	N	5	-250
549	20221201	30500	31000	31050	30400	51173	1569351650	00	0.00	N	2	100
550	20221130	30400	30100	30700	30050	64443	1955557950	00	0.00	N	3	0
551	20221129	30400	29400	30400	29150	191514	5767211000	00	0.00	N	2	1600
552	20221128	28800	29100	29350	28750	33506	973293050	00	0.00	N	5	-300
553	20221125	29100	28850	29150	28650	30170	870632600	00	0.00	N	2	250
554	20221124	28850	29050	29450	28550	34361	998405950	00	0.00	N	5	-100
555	20221123	28950	29200	29500	28050	52164	1504755450	00	0.00	N	5	-250
556	20221122	29200	29900	30000	29050	35388	1044204700	00	0.00	N	5	-750
557	20221121	29950	29700	30150	29550	35241	1054547200	00	0.00	N	2	250
558	20221118	29700	29900	30200	29400	43555	1303345250	00	0.00	N	2	100
559	20221117	29600	29150	29850	28900	41078	1211655550	00	0.00	N	5	-150
560	20221116	29750	29450	30400	29400	67003	2006415250	00	0.00	N	2	200
561	20221115	29550	29700	30000	29000	55063	1633103200	00	0.00	N	2	400
562	20221114	29150	28750	30550	28200	107024	3171653400	00	0.00	N	2	400
563	20221111	28750	28950	28950	27850	39107	1108376200	00	0.00	N	2	900
564	20221110	27850	27800	28450	27250	28854	809913100	00	0.00	N	2	450
565	20221109	27400	28300	28400	27300	40548	1126099200	00	0.00	N	5	-550
566	20221108	27950	28050	28300	27600	49732	1393690350	00	0.00	N	2	150
567	20221107	27800	28100	28200	27550	17493	486222700	00	0.00	N	5	-250
568	20221104	28050	27600	28300	27000	28467	786289350	00	0.00	N	2	400
569	20221103	27650	26700	27650	26550	20437	559328600	00	0.00	N	2	300
570	20221102	27350	27400	27950	26950	37304	1025454800	00	0.00	N	2	100
571	20221101	27250	27000	27250	26350	26120	701495050	00	0.00	N	2	400
572	20221031	26850	26700	27050	26200	33428	889449550	00	0.00	N	2	300
573	20221028	26550	26650	26900	26050	33892	899159800	00	0.00	N	5	-100
574	20221027	26650	26000	26650	25700	45483	1197678850	00	0.00	N	2	650
575	20221026	26000	25800	27500	25100	158990	4197479350	00	0.00	N	2	800
576	20221025	25200	24850	25550	24850	16462	414065200	00	0.00	N	2	250
577	20221024	24950	24750	25500	24150	30355	761006250	00	0.00	N	2	450
578	20221021	24500	24750	25000	24400	20144	496903550	00	0.00	N	5	-250
579	20221020	24750	25200	25200	24450	22162	547028750	00	0.00	N	5	-450
580	20221019	25200	24550	25750	24400	71259	1789251700	00	0.00	N	2	700
581	20221018	24500	25100	25250	24000	60001	1465163400	00	0.00	N	5	-300
582	20221017	24800	24950	25150	23950	55184	1359412400	00	0.00	N	5	-200
583	20221014	25000	24700	25250	24650	27354	682636900	00	0.00	N	2	700
584	20221013	24300	23350	24450	23350	38340	911480100	00	0.00	N	2	350
585	20221012	23950	23150	24100	23150	31364	743148250	00	0.00	N	2	500
586	20221011	23450	23850	23950	23150	46575	1092971850	00	0.00	N	5	-700
587	20221007	24150	25100	25300	24000	61224	1489150950	00	0.00	N	5	-1200
588	20221006	25350	24100	25450	24100	40301	1008325900	00	0.00	N	2	1500
589	20221005	23850	25200	25750	23800	94320	2275706850	00	0.00	N	5	-1000
590	20221004	24850	25250	25350	24650	30690	765243050	00	0.00	N	2	250
591	20220930	24600	24800	25250	23800	62583	1532605850	00	0.00	N	5	-700
592	20220929	25300	25800	26750	25250	47063	1211356000	00	0.00	N	5	-350
593	20220928	25650	26500	27250	25450	62077	1619829650	00	0.00	N	5	-1300
594	20220927	26950	26950	27950	26400	31468	841796100	00	0.00	N	3	0
595	20220926	26950	28450	28900	26850	57108	1572441100	00	0.00	N	5	-1800
596	20220923	28750	28850	29250	28500	13349	383216300	00	0.00	N	5	-400
597	20220922	29150	28200	29550	28150	32785	948315100	00	0.00	N	5	-100
598	20220921	29250	29000	29700	28950	22678	660203750	00	0.00	N	5	-150
599	20220920	29400	29650	30400	29100	60431	1782660750	00	0.00	N	5	-400
600	20220919	29800	29800	30350	29600	11526	343765350	00	0.00	N	5	-250
601	20220916	30050	30450	30450	29700	24844	744138800	00	0.00	N	5	-500
602	20220915	30550	29700	31100	29700	37909	1158592150	00	0.00	N	2	550
603	20220914	30000	30350	30350	29350	46759	1392971000	00	0.00	N	5	-750
604	20220913	30750	31200	31450	30600	38980	1203985850	00	0.00	N	5	-100
605	20220908	30850	29800	31300	29750	80578	2474699600	00	0.00	N	2	1100
606	20220907	29750	29200	29800	28500	60656	1779406650	00	0.00	N	2	550
607	20220906	29200	28850	29400	28850	19639	571225850	00	0.00	N	3	0
608	20220905	29200	28800	29950	28800	43802	1282694600	00	0.00	N	2	150
609	20220902	29050	28900	29400	28500	45245	1309831450	00	0.00	N	2	550
610	20220901	28500	29050	29050	28350	19353	551851000	00	0.00	N	5	-550
611	20220831	29050	29300	29300	28600	31985	925164550	00	0.00	N	2	250
612	20220830	28800	29000	29100	28500	44269	1270371750	00	0.00	N	2	200
613	20220829	28600	27800	28750	27300	41145	1158728500	00	0.00	N	2	50
614	20220826	28550	29300	29300	28450	39551	1132568150	00	0.00	N	5	-350
615	20220825	28900	28500	29400	28450	32541	938385850	00	0.00	N	2	250
616	20220824	28650	28100	29150	28100	24432	699832750	00	0.00	N	2	200
617	20220823	28450	28750	29000	27550	98600	2772743100	00	0.00	N	5	-500
618	20220822	28950	30450	30650	28950	49277	1459552850	00	0.00	N	5	-1500
619	20220819	30450	29800	30900	29700	97986	2992521000	00	0.00	N	2	950
620	20220818	29500	29600	29850	29350	26858	793206950	00	0.00	N	5	-500
621	20220817	30000	31500	31500	29850	114388	3456737500	00	0.00	N	5	-1300
622	20220816	31300	29350	32100	29000	216658	6716659250	00	0.00	N	2	1950
623	20220812	29350	29100	29400	28600	16319	472917250	00	0.00	N	2	350
624	20220811	29000	28900	29200	28600	10954	314937500	00	0.00	N	2	450
625	20220810	28550	29250	29250	28300	25546	728559550	00	0.00	N	5	-450
626	20220809	29000	29550	29550	28700	13503	389685450	00	0.00	N	3	0
627	20220808	29000	29700	29950	28650	50954	1476334400	00	0.00	N	5	-700
628	20220805	29700	30400	30400	29700	13198	393707300	00	0.00	N	3	0
629	20220804	29700	30000	30300	29650	16440	491278150	00	0.00	N	5	-100
630	20220803	29800	29400	30100	29300	21541	640427450	00	0.00	N	2	100
631	20220802	29700	30000	30400	29000	27127	804895350	00	0.00	N	5	-500
632	20220801	30200	30000	30350	29800	15602	468555200	00	0.00	N	2	50
633	20220729	30150	29050	30150	29050	36410	1083419800	00	0.00	N	2	800
634	20220728	29350	29450	30350	29250	25832	764407200	00	0.00	N	2	100
635	20220727	29250	29200	29850	28800	30752	895114350	00	0.00	N	2	50
636	20220726	29200	29400	30400	28650	26869	784677600	00	0.00	N	5	-200
637	20220725	29400	29700	30150	28950	46052	1353741650	00	0.00	N	5	-750
638	20220722	30150	30200	30600	29600	25393	759068950	00	0.00	N	5	-50
639	20220721	30200	30000	30550	29900	23171	703114900	00	0.00	N	3	0
640	20220720	30200	30400	30600	29850	34131	1032086400	00	0.00	N	5	-50
641	20220719	30250	30250	30300	29500	24028	719300650	00	0.00	N	2	50
642	20220718	30200	29400	30250	29300	33730	1011027800	00	0.00	N	2	600
643	20220715	29600	29500	30000	28600	27170	794623900	00	0.00	N	3	0
644	20220714	29600	29650	30000	29200	12903	385083350	00	0.00	N	5	-100
645	20220713	29700	29700	29900	28700	15748	465985450	00	0.00	N	2	700
646	20220712	29000	29750	30150	28850	17974	527591850	00	0.00	N	5	-600
647	20220711	29600	29600	30200	29350	18998	567462200	00	0.00	N	3	0
648	20220708	29600	29950	30200	29350	21910	649698300	00	0.00	N	2	200
649	20220707	29400	28550	30100	28400	38519	1135588350	00	0.00	N	2	850
650	20220706	28550	28650	29550	28450	51122	1488602450	00	0.00	N	3	0
651	20220705	28550	27400	29000	27000	68487	1936551700	00	0.00	N	2	1350
652	20220704	27200	27400	27950	26200	72303	1953870300	00	0.00	N	5	-250
653	20220701	27450	27600	29100	27350	93182	2622988150	00	0.00	N	5	-450
654	20220630	27900	28450	28550	27500	30125	844665950	00	0.00	N	5	-500
655	20220629	28400	28300	28900	27750	18068	512216500	00	0.00	N	5	-150
656	20220628	28550	28600	28900	27650	19736	555687800	00	0.00	N	2	50
657	20220627	28500	27850	29100	27550	50410	1438934100	00	0.00	N	2	1300
658	20220624	27200	25900	27550	25850	55916	1488272300	00	0.00	N	2	1300
659	20220623	25900	27150	27300	25800	85641	2253722350	00	0.00	N	5	-1550
660	20220622	27450	28550	29000	27050	30791	848629000	00	0.00	N	5	-1050
661	20220621	28500	28150	28900	27950	27956	796911050	00	0.00	N	2	200
662	20220620	28300	27500	28400	26150	97870	2684620100	00	0.00	N	2	750
663	20220617	27550	26450	27950	26400	39830	1082254150	00	0.00	N	2	150
664	20220616	27400	27650	28450	27050	69196	1924108700	00	0.00	N	2	700
665	20220615	26700	26950	27550	26150	56525	1503259750	00	0.00	N	5	-400
666	20220614	27100	27150	27400	26250	82463	2218078700	00	0.00	N	5	-450
667	20220613	27550	29350	29350	27450	99714	2778152950	00	0.00	N	5	-1850
668	20220610	29400	29850	30250	28750	88736	2593391900	00	0.00	N	5	-600
669	20220609	30000	30400	30600	29850	50906	1529411050	00	0.00	N	5	-700
670	20220608	30700	31300	31350	30350	36358	1115977350	00	0.00	N	5	-600
671	20220607	31300	31050	31400	30550	19344	601082550	00	0.00	N	2	300
672	20220603	31000	30300	31000	30250	45239	1387932000	00	0.00	N	2	850
673	20220602	30150	30300	30450	29950	36606	1102018400	00	0.00	N	5	-100
674	20220531	30250	30300	30650	30000	35916	1085819000	00	0.00	N	2	200
675	20220530	30050	30900	30900	30050	74371	2254811400	00	0.00	N	5	-550
676	20220527	30600	30500	30800	30250	17854	545106800	00	0.00	N	2	300
677	20220526	30300	30900	31150	30200	30904	950826050	00	0.00	N	5	-400
678	20220525	30700	31050	31400	29800	94754	2871268300	00	0.00	N	5	-350
679	20220524	31050	31050	32150	31000	27413	862655850	00	0.00	N	5	-350
680	20220523	31400	31800	32200	30950	37496	1174687450	00	0.00	N	5	-250
681	20220520	31650	31750	32250	31200	57711	1840978400	00	0.00	N	5	-100
682	20220519	31750	30900	32100	29900	148501	4571464900	00	0.00	N	2	50
683	20220518	31700	32600	32850	31500	73776	2352382950	00	0.00	N	5	-900
684	20220517	32600	34400	34400	31600	294154	9550743250	00	0.00	N	5	-2100
685	20220516	34700	33800	35300	33600	216118	7486985350	00	0.00	N	2	1200