KissMeData/356860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	19240	18830	19410	18640	539391	10225478410	00	0.00	N	5	-560
3	20250227	19800	22050	22100	19800	569014	11900463830	00	0.00	N	5	-1900
4	20250226	21700	20900	22350	20750	915758	19770950350	00	0.00	N	2	600
5	20250225	21100	20800	21750	20650	363093	7730960650	00	0.00	N	5	-550
6	20250224	21650	20900	21900	20400	665664	14099011900	00	0.00	N	5	-50
7	20250221	21700	22350	22550	20650	851915	18221300950	00	0.00	N	5	-150
8	20250220	21850	22600	22700	21400	853295	18899811350	00	0.00	N	5	-450
9	20250219	22300	23300	24450	22000	2568057	59687929700	00	0.00	N	2	350
10	20250218	21950	22350	23000	21500	1995249	44399881500	00	0.00	N	3	0
11	20250217	21950	20900	22600	20200	6300578	135034191450	00	0.00	N	2	3390
12	20250214	18560	15140	18560	14850	4841361	83917437130	00	0.00	N	1	4280
13	20250213	14280	14210	14520	14100	79445	1137256140	00	0.00	N	2	80
14	20250212	14200	14380	14550	14100	64854	923812550	00	0.00	N	5	-10
15	20250211	14210	14410	14510	14020	97077	1384516000	00	0.00	N	5	-170
16	20250210	14380	14150	14410	13760	119720	1691314360	00	0.00	N	2	50
17	20250207	14330	13630	14410	13450	216407	3045185750	00	0.00	N	2	690
18	20250206	13640	13440	13640	12570	80137	1062131260	00	0.00	N	2	360
19	20250205	13280	12850	13380	12850	43016	564089650	00	0.00	N	2	430
20	20250204	12850	12570	13050	12570	52421	675614340	00	0.00	N	2	490
21	20250203	12360	13100	13230	12310	122894	1541006330	00	0.00	N	5	-1130
22	20250131	13490	13750	13890	13450	125197	1701493610	00	0.00	N	5	-960
23	20250124	14450	14390	15000	14370	213412	3130488370	00	0.00	N	2	230
24	20250123	14220	14670	14800	14180	229843	3317268470	00	0.00	N	5	-30
25	20250122	14250	14170	14340	13710	110960	1564799540	00	0.00	N	2	160
26	20250121	14090	13810	14210	13590	183538	2557805160	00	0.00	N	2	490
27	20250120	13600	13100	13690	12810	100878	1344826350	00	0.00	N	2	650
28	20250117	12950	12910	13120	12790	56616	732781160	00	0.00	N	2	40
29	20250116	12910	13050	13400	12900	65790	864668840	00	0.00	N	2	50
30	20250115	12860	13260	13390	12810	43424	564080660	00	0.00	N	5	-330
31	20250114	13190	13100	13220	12900	41330	540045980	00	0.00	N	2	140
32	20250113	13050	13510	13540	13000	53307	701277050	00	0.00	N	5	-530
33	20250110	13580	13670	13730	13470	42609	577962790	00	0.00	N	5	-10
34	20250109	13590	13990	14090	13550	81602	1120774250	00	0.00	N	5	-390
35	20250108	13980	13340	14020	13230	92896	1282841980	00	0.00	N	2	530
36	20250107	13450	14190	14190	13430	103858	1423092550	00	0.00	N	5	-510
37	20250106	13960	13500	14060	13500	125421	1747409440	00	0.00	N	2	490
38	20250103	13470	13160	13790	13070	96491	1305752590	00	0.00	N	2	350
39	20250102	13120	12880	13210	12790	79791	1037288050	00	0.00	N	2	70
40	20241230	13050	12940	13140	12580	45270	584658540	00	0.00	N	2	110
41	20241227	12940	12650	13280	12650	56083	728426610	02	0.00	N	2	220
42	20241226	12720	13150	13160	12710	62038	792884190	00	0.00	N	5	-380
43	20241224	13100	13330	13560	12970	32017	421788650	00	0.00	N	5	-160
44	20241223	13260	12730	13470	12730	72933	964976200	00	0.00	N	2	560
45	20241220	12700	13210	13280	12640	61522	789373030	00	0.00	N	5	-420
46	20241219	13120	13010	13370	13010	61068	806100240	00	0.00	N	5	-440
47	20241218	13560	13260	13750	13260	134502	1828311830	00	0.00	N	2	200
48	20241217	13360	13040	13370	13040	114797	1519064860	00	0.00	N	2	360
49	20241216	13000	12770	13150	12770	67594	877758830	00	0.00	N	2	370
50	20241213	12630	12040	12750	12040	82062	1028051820	00	0.00	N	2	450
51	20241212	12180	12180	12250	11910	56364	683092950	00	0.00	N	2	40
52	20241211	12140	11220	12140	11220	75429	896693240	00	0.00	N	2	810
53	20241210	11330	10650	11400	10650	63294	703555470	00	0.00	N	2	610
54	20241209	10720	11110	11510	10700	147359	1616153480	00	0.00	N	5	-830
55	20241206	11550	11770	12060	11100	107844	1239884080	00	0.00	N	5	-370
56	20241205	11920	12100	12240	11830	49427	593845790	00	0.00	N	2	10
57	20241204	11910	11910	12060	11680	94010	1113718930	00	0.00	N	5	-290
58	20241203	12200	11890	12370	11880	45133	547653510	00	0.00	N	2	280
59	20241202	11920	12500	12520	11900	65272	786359390	00	0.00	N	5	-330
60	20241129	12250	12760	12860	12200	67719	835350860	00	0.00	N	5	-510
61	20241128	12760	12990	13040	12690	79950	1021992500	00	0.00	N	5	-310
62	20241127	13070	13430	13430	13000	75368	986629850	00	0.00	N	5	-430
63	20241126	13500	13400	13500	13160	49073	656192090	00	0.00	N	2	100
64	20241125	13400	12720	13420	12720	114406	1514084770	00	0.00	N	2	790
65	20241122	12610	12400	13170	12400	115413	1481986390	00	0.00	N	2	210
66	20241121	12400	12330	12630	12160	71808	890828110	00	0.00	N	2	160
67	20241120	12240	12520	12590	12080	46884	574719880	00	0.00	N	5	-130
68	20241119	12370	12610	12800	12290	85962	1071671800	00	0.00	N	5	-200
69	20241118	12570	12780	13080	12560	86803	1107292680	00	0.00	N	5	-70
70	20241115	12640	12150	12830	12100	145487	1819805520	00	0.00	N	2	530
71	20241114	12110	12400	13120	12110	139484	1751010350	00	0.00	N	5	-330
72	20241113	12440	11750	12620	11740	170593	2102184970	00	0.00	N	2	540
73	20241112	11900	13160	13240	11900	302254	3721906730	00	0.00	N	5	-1410
74	20241111	13310	14120	14120	13260	137078	1847002360	00	0.00	N	5	-770
75	20241108	14080	13970	14340	13860	148779	2098598220	00	0.00	N	2	230
76	20241107	13850	13560	14070	13200	132988	1822659850	00	0.00	N	2	300
77	20241106	13550	13820	14300	13150	203715	2802878030	00	0.00	N	5	-10
78	20241105	13560	13670	13900	13550	127269	1749542930	00	0.00	N	5	-260
79	20241104	13820	13580	14250	13350	253524	3499302660	00	0.00	N	2	590
80	20241101	13230	13450	14100	13190	200914	2702488070	00	0.00	N	5	-570
81	20241031	13800	13500	14720	13440	614054	8707807300	00	0.00	N	2	40
82	20241030	13760	14480	14970	13760	445600	6379604230	00	0.00	N	5	-770
83	20241029	14530	15150	15150	14370	502523	7378440780	00	0.00	N	5	-290
84	20241028	14820	13100	15800	13040	2768655	40816471520	00	0.00	N	2	2240
85	20241025	12580	11800	13850	11800	984104	12733836980	00	0.00	N	2	1070
86	20241024	11510	11780	11980	11510	48841	567404070	00	0.00	N	5	-490
87	20241023	12000	11960	12100	11700	49929	596712310	00	0.00	N	2	100
88	20241022	11900	12350	12520	11900	69415	834519500	00	0.00	N	5	-600
89	20241021	12500	12380	12780	12270	33468	419113910	00	0.00	N	2	20
90	20241018	12480	12640	12710	12160	62357	770451100	00	0.00	N	5	-150
91	20241017	12630	12900	12980	12500	38246	485536290	00	0.00	N	5	-120
92	20241016	12750	12750	12860	12500	53330	677368970	00	0.00	N	5	-180
93	20241015	12930	13120	13350	12910	59563	779955630	00	0.00	N	5	-100
94	20241014	13030	12880	13220	12500	25979	337947380	00	0.00	N	2	160
95	20241011	12870	12870	13250	12860	31447	410248020	00	0.00	N	2	10
96	20241010	12860	13160	13480	12860	64647	850152360	00	0.00	N	5	-160
97	20241008	13020	13120	13340	12940	35309	461209130	00	0.00	N	5	-250
98	20241007	13270	12800	13270	12630	50873	664042590	00	0.00	N	2	500
99	20241004	12770	12740	12990	12570	42065	538248680	00	0.00	N	5	-110
100	20241002	12880	12570	13080	12500	41491	532584880	00	0.00	N	5	-50
101	20240930	12930	13300	13300	12920	42839	559067670	00	0.00	N	5	-430
102	20240927	13360	13740	13800	13310	79766	1076159490	00	0.00	N	5	-280
103	20240926	13640	13000	13640	13000	188489	2525041260	00	0.00	N	2	980
104	20240925	12660	12950	13140	12660	59223	766990040	00	0.00	N	5	-40
105	20240924	12700	12500	12710	12400	29771	374107170	00	0.00	N	2	240
106	20240923	12460	12300	12620	12110	50165	623553510	00	0.00	N	2	160
107	20240920	12300	12420	12690	12230	57514	712744190	00	0.00	N	2	80
108	20240919	12220	12620	12620	12010	80266	977056580	00	0.00	N	5	-260
109	20240913	12480	12740	12740	12400	39755	497131870	00	0.00	N	5	-250
110	20240912	12730	12300	13100	12300	127127	1611624620	00	0.00	N	2	810
111	20240911	11920	11960	12290	11800	41827	505346590	00	0.00	N	2	10
112	20240910	11910	12210	12390	11880	39159	471517550	00	0.00	N	5	-280
113	20240909	12190	11570	12410	11270	77361	911171320	00	0.00	N	2	300
114	20240906	11890	12250	12390	11820	102416	1225065680	00	0.00	N	5	-430
115	20240905	12320	12740	13090	12240	119681	1506753710	00	0.00	N	5	-390
116	20240904	12710	13000	13600	12700	128281	1657427260	00	0.00	N	5	-1100
117	20240903	13810	14180	14210	13800	62556	874210810	00	0.00	N	5	-300
118	20240902	14110	14400	14420	13990	58057	819729530	00	0.00	N	5	-250
119	20240830	14360	14270	14380	14100	67657	962525110	00	0.00	N	2	100
120	20240829	14260	14240	14400	14040	74685	1058699700	00	0.00	N	5	-410
121	20240828	14670	14790	14830	14340	72092	1046303700	00	0.00	N	5	-120
122	20240827	14790	14710	14950	14580	36969	545783000	00	0.00	N	3	0
123	20240826	14790	15180	15350	14740	49122	733569720	00	0.00	N	5	-360
124	20240823	15150	15180	15260	14990	49375	745761140	00	0.00	N	5	-190
125	20240822	15340	15650	15730	15130	77303	1189468230	00	0.00	N	5	-290
126	20240821	15630	15850	16040	15460	105555	1649839700	00	0.00	N	5	-470
127	20240820	16100	16060	16400	15900	96535	1548848910	00	0.00	N	2	300
128	20240819	15800	16060	16310	15680	77505	1243603050	00	0.00	N	5	-330
129	20240816	16130	16330	16400	15840	114986	1848639390	00	0.00	N	2	70
130	20240814	16060	15960	16400	15910	128649	2075319110	00	0.00	N	2	460
131	20240813	15600	15790	16450	15240	105255	1633494810	00	0.00	N	5	-190
132	20240812	15790	15320	15890	15270	51919	817877270	00	0.00	N	2	490
133	20240809	15300	15400	15730	15130	79571	1225361430	00	0.00	N	2	310
134	20240808	14990	14700	15220	14430	72796	1080852730	00	0.00	N	5	-50
135	20240807	15040	15020	15480	14750	125339	1892155260	00	0.00	N	5	-60
136	20240806	15100	14600	15520	14600	197035	2974957040	00	0.00	N	2	500
137	20240805	14600	16680	17050	13690	274925	4261759640	00	0.00	N	5	-2730
138	20240802	17330	18350	18500	17220	185222	3279688250	00	0.00	N	5	-1470
139	20240801	18800	20000	20050	18790	130116	2516841970	00	0.00	N	5	-500
140	20240731	19300	18680	19360	18590	88082	1678075350	00	0.00	N	2	620
141	20240730	18680	19050	19310	18680	97433	1844038190	00	0.00	N	5	-220
142	20240729	18900	18460	19020	18460	48867	921174460	00	0.00	N	2	500
143	20240726	18400	18230	18760	18120	42359	780930850	00	0.00	N	2	120
144	20240725	18280	18430	18590	18170	67995	1247868680	00	0.00	N	5	-670
145	20240724	18950	18350	19320	18350	67156	1266189650	00	0.00	N	2	290
146	20240723	18660	18900	19290	18400	110942	2076296550	00	0.00	N	5	-40
147	20240722	18700	19300	19380	18490	127808	2390665880	00	0.00	N	5	-600
148	20240719	19300	19610	19890	19120	156098	3023190590	00	0.00	N	5	-530
149	20240718	19830	19870	20300	19000	396984	7728348860	00	0.00	N	5	-470
150	20240717	20300	21750	21800	20300	180748	3771005750	00	0.00	N	5	-1400
151	20240716	21700	22150	22200	21600	76540	1660700050	00	0.00	N	5	-500
152	20240715	22200	22000	22200	21600	65999	1444461500	00	0.00	N	2	250
153	20240712	21950	22150	22500	21700	155149	3403765650	00	0.00	N	5	-550
154	20240711	22500	23150	23300	22450	82671	1883632100	00	0.00	N	5	-450
155	20240710	22950	23500	23800	22750	129669	2989915250	00	0.00	N	5	-450
156	20240709	23400	23350	23700	23200	71005	1664234800	00	0.00	N	2	50
157	20240708	23350	23700	24000	23050	147897	3443709100	00	0.00	N	5	-650
158	20240705	24000	22450	24250	22150	349764	8266732250	00	0.00	N	2	1600
159	20240704	22400	22150	22700	21750	158209	3522010100	00	0.00	N	2	650
160	20240703	21750	23150	23150	21750	247296	5482302800	00	0.00	N	5	-1150
161	20240702	22900	24100	24100	22800	170011	3934404150	00	0.00	N	5	-1100
162	20240701	24000	24200	25350	23750	364871	8934503750	00	0.00	N	2	400
163	20240628	23600	23350	23850	23150	78154	1839467100	00	0.00	N	2	250
164	20240627	23350	23400	23600	22950	109301	2544423650	00	0.00	N	5	-600
165	20240626	23950	23200	23950	23100	125466	2960566550	00	0.00	N	2	900
166	20240625	23050	22350	23200	22350	125572	2852569500	00	0.00	N	2	400
167	20240624	22650	23450	23450	22550	168731	3848266650	00	0.00	N	5	-1000
168	20240621	23650	23750	23800	23100	154908	3622787150	00	0.00	N	5	-550
169	20240620	24200	24850	24850	23600	275139	6607424450	00	0.00	N	5	-650
170	20240619	24850	24700	25150	24300	141567	3485142600	00	0.00	N	2	400
171	20240618	24450	25050	25400	24250	205636	5079058350	00	0.00	N	5	-550
172	20240617	25000	25800	25800	25000	119633	3018590900	00	0.00	N	5	-750
173	20240614	25750	26700	26700	25550	169666	4388033950	00	0.00	N	5	-800
174	20240613	26550	26650	26750	26200	212277	5627284300	00	0.00	N	2	500
175	20240612	26050	25900	26450	25750	141223	3692635250	00	0.00	N	2	350
176	20240611	25700	26000	26200	25550	165246	4280134250	00	0.00	N	2	350
177	20240610	25350	25650	25650	25200	84974	2155475500	00	0.00	N	5	-50
178	20240607	25400	25100	25800	24950	114124	2898170950	00	0.00	N	2	450
179	20240605	24950	25300	25600	24800	121695	3060819800	00	0.00	N	2	150
180	20240604	24800	25200	25350	24750	95551	2392280150	00	0.00	N	5	-300
181	20240603	25100	25050	25500	24650	140964	3527983900	00	0.00	N	2	50
182	20240531	25050	26000	26350	24900	217615	5493002950	00	0.00	N	5	-950
183	20240530	26000	26500	27100	26000	218138	5771577750	00	0.00	N	5	-500
184	20240529	26500	26500	27150	26200	332201	8841814850	00	0.00	N	2	250
185	20240528	26250	25500	26600	25250	193687	5074007400	00	0.00	N	2	800
186	20240527	25450	25150	25450	24500	136073	3401038300	00	0.00	N	2	650
187	20240524	24800	25600	25800	24650	256043	6398960750	00	0.00	N	5	-1200
188	20240523	26000	25950	26500	25400	147404	3835041350	00	0.00	N	2	450
189	20240522	25550	26100	26300	25550	204702	5274105750	00	0.00	N	5	-750
190	20240521	26300	26250	26500	26150	146012	3837334500	00	0.00	N	2	400
191	20240520	25900	26500	26650	25700	286359	7458644200	00	0.00	N	5	-600
192	20240517	26500	27300	27350	26450	261201	6996563750	00	0.00	N	5	-1100
193	20240516	27600	27000	27750	26950	439814	12056732300	00	0.00	N	2	1350
194	20240514	26250	27000	27550	25800	396782	10587112500	00	0.00	N	5	-600
195	20240513	26850	26900	27150	26500	298425	7993081700	00	0.00	N	2	100
196	20240510	26750	29000	29100	26550	978602	26748446150	00	0.00	N	5	-2250
197	20240509	29000	31100	32550	28900	1049705	32018883450	00	0.00	N	5	-2150
198	20240508	31150	29750	31200	29350	745530	22695201900	00	0.00	N	2	1750
199	20240507	29400	30300	30650	29400	504394	15164836800	00	0.00	N	5	-300
200	20240503	29700	29950	30150	28300	458713	13431122750	00	0.00	N	2	250
201	20240502	29450	28850	29850	28600	362997	10618489950	00	0.00	N	2	300
202	20240430	29150	29000	30300	27900	765547	22463063850	00	0.00	N	2	400
203	20240429	28750	29050	29500	28500	416879	12081881900	00	0.00	N	2	300
204	20240426	28450	27950	28500	27350	433401	12134805650	00	0.00	N	2	1150
205	20240425	27300	26300	28200	26100	424564	11685929700	00	0.00	N	2	450
206	20240424	26850	27100	27650	26500	346519	9412478600	00	0.00	N	2	250
207	20240423	26600	26250	26800	26250	188413	5002058850	00	0.00	N	2	500
208	20240422	26100	26000	26600	25650	293178	7637032150	00	0.00	N	5	-600
209	20240419	26700	28000	28100	25900	685461	18311145150	00	0.00	N	5	-1750
210	20240418	28450	26800	29900	26600	945104	27114185850	00	0.00	N	2	1100
211	20240417	27350	26450	29050	26450	1036807	28931606700	00	0.00	N	2	1200
212	20240416	26150	27650	28750	26150	468577	12607791450	00	0.00	N	5	-1750
213	20240415	27900	27600	27950	26750	324219	8855046000	00	0.00	N	5	-200
214	20240412	28100	29750	30500	28000	773309	22583565550	00	0.00	N	5	-50
215	20240411	28150	27200	28650	27100	239453	6709414700	00	0.00	N	2	450
216	20240409	27700	28150	28500	27150	390335	10815974500	00	0.00	N	5	-650
217	20240408	28350	30500	30600	28050	603030	17357733200	00	0.00	N	5	-1750
218	20240405	30100	30100	31750	29800	873994	26700986150	00	0.00	N	5	-650
219	20240404	30750	29550	31000	28100	1466749	44004391850	00	0.00	N	2	1850
220	20240403	28900	28600	29950	27750	1494312	43462054600	00	0.00	N	2	800
221	20240402	28100	28000	29450	27600	1932938	55352075500	00	0.00	N	2	1100
222	20240401	27000	26750	27700	26650	375080	10188412600	00	0.00	N	2	500
223	20240329	26500	25750	27300	25250	604161	16005240850	00	0.00	N	2	1300
224	20240328	25200	25850	26100	25050	388954	9878332150	00	0.00	N	5	-150
225	20240327	25350	26250	26650	25000	398068	10122062650	00	0.00	N	5	-1100
226	20240326	26450	26950	27800	26200	474012	12866032950	00	0.00	N	5	-350
227	20240325	26800	26800	27150	26400	191236	5109230750	00	0.00	N	2	300
228	20240322	26500	27100	28300	26450	725410	19824066250	00	0.00	N	2	50
229	20240321	26450	27650	27700	26400	373157	9990766000	00	0.00	N	5	-550
230	20240320	27000	26300	27400	25850	535048	14360293300	00	0.00	N	2	1000
231	20240319	26000	26650	26700	25850	348169	9086081750	00	0.00	N	5	-1400
232	20240318	27400	26800	27700	26000	399221	10802299550	00	0.00	N	2	600
233	20240315	26800	26000	27050	25750	304224	8048384200	00	0.00	N	2	500
234	20240314	26300	27700	28000	26200	531072	14133013200	00	0.00	N	5	-1750
235	20240313	28050	29550	29750	27600	912114	26101429000	00	0.00	N	5	-1150
236	20240312	29200	27200	29450	26900	1017902	29102688000	00	0.00	N	2	2000
237	20240311	27200	26700	27550	26700	468579	12651581850	00	0.00	N	5	-800
238	20240308	28000	29000	29250	27800	680240	19422199000	00	0.00	N	5	-300
239	20240307	28300	30000	30400	27950	1887948	55217329700	00	0.00	N	2	100
240	20240306	28200	26500	31600	25750	5917921	172941573550	00	0.00	N	2	3050
241	20240305	25150	24950	25350	24550	225688	5640282150	00	0.00	N	2	150
242	20240304	25000	24100	25050	24000	302590	7426162450	00	0.00	N	2	1450
243	20240229	23550	23200	23600	22750	107184	2490685750	00	0.00	N	2	350
244	20240228	23200	23450	23950	23150	219078	5136113650	00	0.00	N	5	-100
245	20240227	23300	23900	24050	23000	158027	3684123650	00	0.00	N	5	-550
246	20240226	23850	23850	24650	23550	199534	4769455950	00	0.00	N	5	-200
247	20240223	24050	25000	25300	23850	216984	5287037000	00	0.00	N	5	-650
248	20240222	24700	26150	26300	24500	305239	7619472700	00	0.00	N	5	-750
249	20240221	25450	25600	26700	25200	152551	3938135000	00	0.00	N	5	-550
250	20240220	26000	25350	26150	24750	178458	4534410600	00	0.00	N	2	650
251	20240219	25350	26050	26050	25100	130861	3331332200	00	0.00	N	5	-800
252	20240216	26150	26300	27150	25900	209288	5547094150	00	0.00	N	5	-100
253	20240215	26250	26700	28100	26200	422842	11428547200	00	0.00	N	2	350
254	20240214	25900	25200	26450	25000	207679	5333334350	00	0.00	N	5	-100
255	20240213	26000	24700	26200	24400	346098	8776638650	00	0.00	N	2	1900
256	20240208	24100	23550	24450	23300	178755	4294632600	00	0.00	N	2	900
257	20240207	23200	24500	24500	23000	178500	4181330750	00	0.00	N	5	-1100
258	20240206	24300	24000	24450	23200	142171	3392407500	00	0.00	N	2	500
259	20240205	23800	24500	24550	23750	92057	2210449250	00	0.00	N	5	-500
260	20240202	24300	24700	25150	23650	243471	5963747850	00	0.00	N	2	50
261	20240201	24250	25150	25750	23950	392848	9624901700	00	0.00	N	5	-1200
262	20240131	25450	25700	26350	25250	123556	3169885250	00	0.00	N	5	-850
263	20240130	26300	27250	27550	25550	317025	8290027450	00	0.00	N	5	-800
264	20240129	27100	27650	28500	27000	195077	5377875050	00	0.00	N	5	-650
265	20240126	27750	28200	28500	27650	205528	5742334600	00	0.00	N	5	-1050
266	20240125	28800	30100	30100	28700	176760	5162500400	00	0.00	N	5	-1000
267	20240124	29800	28850	29800	28400	145244	4235029800	00	0.00	N	2	750
268	20240123	29050	30700	30700	28650	269879	7880371550	00	0.00	N	5	-1250
269	20240122	30300	30400	30800	29700	309511	9398609150	00	0.00	N	2	600
270	20240119	29700	29600	30200	29350	344459	10270642650	00	0.00	N	2	700
271	20240118	29000	27550	29350	27550	298887	8572751950	00	0.00	N	2	1450
272	20240117	27550	27950	28100	27000	179837	4942722150	00	0.00	N	2	100
273	20240116	27450	28300	28450	27250	221535	6112574450	00	0.00	N	5	-750
274	20240115	28200	28550	29050	27900	160615	4559955700	00	0.00	N	5	-250
275	20240112	28450	30050	30150	28150	375217	10787100100	00	0.00	N	5	-1600
276	20240111	30050	29450	30250	29000	211986	6300396900	00	0.00	N	2	750
277	20240110	29300	29850	30300	28650	265954	7768336050	00	0.00	N	5	-850
278	20240109	30150	30450	31000	29600	379661	11519418700	00	0.00	N	2	550
279	20240108	29600	30050	30050	28650	325688	9505959900	00	0.00	N	5	-550
280	20240105	30150	30600	30750	29850	251141	7593340000	00	0.00	N	5	-250
281	20240104	30400	31900	33000	29950	583814	18275474450	00	0.00	N	5	-1550
282	20240103	31950	31200	32250	30150	558770	17436878800	00	0.00	N	5	-150
283	20240102	32100	31150	32800	30800	1023587	32723577400	00	0.00	N	2	1550
284	20231228	30550	30500	30800	29900	320886	9772431800	00	0.00	N	2	450
285	20231227	30100	30300	31100	29300	490635	14865977700	02	0.00	N	2	300
286	20231226	29800	30350	31200	29500	995261	30252412700	00	0.00	N	2	50
287	20231222	29750	27750	32250	27550	3253355	99428701800	00	0.00	N	2	2800
288	20231221	26950	26050	27100	26050	147537	3926620200	00	0.00	N	2	450
289	20231220	26500	26650	26950	26100	109766	2891815600	00	0.00	N	2	100
290	20231219	26400	27150	27200	26250	149161	3957714900	00	0.00	N	5	-600
291	20231218	27000	26900	27750	26750	178382	4861363850	00	0.00	N	2	300
292	20231215	26700	28100	28200	26550	326268	8919715550	00	0.00	N	5	-100
293	20231214	26800	27150	28400	26650	524484	14371367200	00	0.00	N	2	200
294	20231213	26600	25300	26800	25300	310060	8149597050	00	0.00	N	2	1150
295	20231212	25450	25700	26050	25150	145778	3723695150	00	0.00	N	2	300
296	20231211	25150	25400	25550	25000	85711	2164319200	00	0.00	N	2	150
297	20231208	25000	25550	25750	24950	105091	2654839350	00	0.00	N	2	150
298	20231207	24850	24900	25450	24800	96161	2405966950	00	0.00	N	5	-450
299	20231206	25300	24800	25400	24600	106727	2674778050	00	0.00	N	2	700
300	20231205	24600	25600	26150	24300	228488	5711714300	00	0.00	N	5	-1500
301	20231204	26100	27200	27250	25850	205701	5465828800	00	0.00	N	5	-250
302	20231201	26350	26400	26900	26050	119258	3142984100	00	0.00	N	5	-250
303	20231130	26600	26950	27650	26550	491833	13283982950	00	0.00	N	2	700
304	20231129	25900	26500	26600	25850	107901	2819805200	00	0.00	N	5	-500
305	20231128	26400	25800	26800	25500	450262	11854414400	00	0.00	N	2	900
306	20231127	25500	24350	25700	23900	196707	4947221900	00	0.00	N	2	1150
307	20231124	24350	24650	25000	24150	121917	2985405900	00	0.00	N	5	-300
308	20231123	24650	25650	25750	24550	123972	3086887450	00	0.00	N	5	-950
309	20231122	25600	25250	25850	25100	134218	3419613200	00	0.00	N	2	50
310	20231121	25550	26100	26150	25300	153315	3929839100	00	0.00	N	5	-300
311	20231120	25850	26150	26350	25350	94438	2440060900	00	0.00	N	5	-300
312	20231117	26150	26200	26650	25750	176823	4657292900	00	0.00	N	5	-150
313	20231116	26300	26000	26500	25300	202751	5288748700	00	0.00	N	2	300
314	20231115	26000	26000	26500	25600	432555	11296827050	00	0.00	N	2	600
315	20231114	25400	23250	25500	23100	384011	9465060500	00	0.00	N	2	2500
316	20231113	22900	24200	24600	22850	171102	4023242150	00	0.00	N	5	-1200
317	20231110	24100	23900	24300	23600	83912	2016217950	00	0.00	N	2	200
318	20231109	23900	23550	24050	23350	80786	1918400850	00	0.00	N	2	200
319	20231108	23700	25050	25100	23450	272051	6586609850	00	0.00	N	5	-1000
320	20231107	24700	24450	25200	23900	214146	5246568250	00	0.00	N	2	100
321	20231106	24600	24400	24750	23800	212419	5161995600	00	0.00	N	2	450
322	20231103	24150	24500	24500	23400	159325	3817727000	00	0.00	N	2	200
323	20231102	23950	23550	24400	23550	158977	3823780400	00	0.00	N	2	1200
324	20231101	22750	23350	23700	22650	159902	3682602350	00	0.00	N	5	-200
325	20231031	22950	25300	25500	22900	310085	7310955550	00	0.00	N	5	-2250
326	20231030	25200	24650	25450	24650	154753	3894092750	00	0.00	N	2	550
327	20231027	24650	24600	25800	23950	309981	7782292150	00	0.00	N	2	250
328	20231026	24400	23300	25150	23200	246987	6017520900	00	0.00	N	2	200
329	20231025	24200	23550	24500	23250	162873	3925492500	00	0.00	N	2	700
330	20231024	23500	22350	23600	21950	101960	2326027900	00	0.00	N	2	1450
331	20231023	22050	22500	23150	22000	100759	2257829200	00	0.00	N	5	-650
332	20231020	22700	23200	23500	22500	241240	5522679550	00	0.00	N	5	-950
333	20231019	23650	24600	24950	23300	174585	4174540650	00	0.00	N	5	-1500
334	20231018	25150	25100	25600	24550	96946	2442988050	00	0.00	N	5	-300
335	20231017	25450	25000	25750	24750	166012	4187014050	00	0.00	N	2	700
336	20231016	24750	25050	25700	24100	158322	3927395050	00	0.00	N	5	-700
337	20231013	25450	25300	25850	25000	153107	3894666700	00	0.00	N	2	150
338	20231012	25300	24900	25600	24750	157229	3978641250	00	0.00	N	2	700
339	20231011	24600	24900	25250	24350	127148	3162366750	00	0.00	N	2	700
340	20231010	23900	24200	24900	23800	130922	3193336200	00	0.00	N	5	-150
341	20231006	24050	22950	24250	22950	84222	2000021400	00	0.00	N	2	1100
342	20231005	22950	23350	23950	22950	77766	1824594850	00	0.00	N	2	150
343	20231004	22800	23650	23950	22800	72421	1687407500	00	0.00	N	5	-1200
344	20230927	24000	23450	24100	22700	98632	2300717100	00	0.00	N	2	800
345	20230926	23200	23650	23900	22800	106562	2468723200	00	0.00	N	5	-250
346	20230925	23450	22900	23950	22700	81699	1916165800	00	0.00	N	2	350
347	20230922	23100	22600	23500	22600	83514	1929284450	00	0.00	N	5	-150
348	20230921	23250	24800	25500	22950	313882	7454408050	00	0.00	N	5	-1950
349	20230920	25200	24950	25600	24950	46121	1161292800	00	0.00	N	2	150
350	20230919	25050	25050	25900	24950	118108	2996869850	00	0.00	N	5	-50
351	20230918	25100	25400	25600	24900	129396	3247199650	00	0.00	N	5	-1050
352	20230915	26150	26150	26550	25750	148966	3876932150	00	0.00	N	5	-300
353	20230914	26450	25300	26550	25100	249427	6515482550	00	0.00	N	2	1600
354	20230913	24850	26200	26700	24850	234803	6055276250	00	0.00	N	5	-750
355	20230912	25600	25800	26200	25400	148875	3842576250	00	0.00	N	2	100
356	20230911	25500	25100	25850	24700	106801	2701056800	00	0.00	N	2	100
357	20230908	25400	26300	26350	25000	167634	4265218450	00	0.00	N	5	-600
358	20230907	26000	24600	26450	24550	243049	6262870250	00	0.00	N	2	1000
359	20230906	25000	25700	26150	24900	179704	4547804750	00	0.00	N	5	-900
360	20230905	25900	26300	27050	25600	240144	6302562700	00	0.00	N	5	-300
361	20230904	26200	27050	27150	25600	487569	12875978400	00	0.00	N	2	50
362	20230901	26150	24450	26850	24300	716202	18552296650	00	0.00	N	2	1950
363	20230831	24200	24200	24400	23700	78246	1878066300	00	0.00	N	2	200
364	20230830	24000	24400	24650	24000	88122	2138750350	00	0.00	N	5	-50
365	20230829	24050	23700	24200	23500	90239	2142871400	00	0.00	N	2	350
366	20230828	23700	23400	24100	23050	118538	2792663500	00	0.00	N	2	600
367	20230825	23100	24000	24350	23100	158944	3742978650	00	0.00	N	5	-1450
368	20230824	24550	25100	25700	24450	269904	6780476600	00	0.00	N	2	150
369	20230823	24400	24350	24650	23950	118572	2883109850	00	0.00	N	2	50
370	20230822	24350	24300	24850	23150	335562	8116693100	00	0.00	N	2	600
371	20230821	23750	24950	25250	23700	228435	5510158550	00	0.00	N	5	-1050
372	20230818	24800	23900	25350	23600	334942	8305471000	00	0.00	N	2	450
373	20230817	24350	22900	24500	22800	288943	6935790100	00	0.00	N	2	1100
374	20230816	23250	23550	24200	23150	261619	6206980950	00	0.00	N	3	0
375	20230814	23250	22400	23800	22150	264043	6172286300	00	0.00	N	2	400
376	20230811	22850	22200	23700	22100	223369	5124261050	00	0.00	N	2	700
377	20230810	22150	22700	23400	21950	210686	4715443550	00	0.00	N	5	-1000
378	20230809	23150	22300	23600	22100	208845	4809935500	00	0.00	N	2	750
379	20230808	22400	22700	22850	21700	245811	5451289650	00	0.00	N	5	-50
380	20230807	22450	22100	22900	21850	185912	4169406900	00	0.00	N	2	150
381	20230804	22300	22700	23100	22200	146760	3301558200	00	0.00	N	5	-400
382	20230803	22700	22800	23200	22050	347857	7833059700	00	0.00	N	5	-300
383	20230802	23000	24000	24650	22900	438924	10279803450	00	0.00	N	5	-1650
384	20230801	24650	25150	25650	24050	344824	8471232750	00	0.00	N	5	-700
385	20230731	25350	26350	26350	25100	233401	5961068250	00	0.00	N	5	-850
386	20230728	26200	26600	26950	25450	305151	7938827000	00	0.00	N	3	0
387	20230727	26200	24600	26650	24500	375828	9729271100	00	0.00	N	2	1600
388	20230726	24600	25900	26100	24200	418215	10443542900	00	0.00	N	5	-1050
389	20230725	25650	26100	26600	25250	257245	6629084700	00	0.00	N	5	-450
390	20230724	26100	25150	26400	25000	329955	8491140350	00	0.00	N	2	900
391	20230721	25200	25600	25850	24950	386360	9753129650	00	0.00	N	5	-1250
392	20230720	26450	26100	26550	25350	394568	10231210500	00	0.00	N	2	200
393	20230719	26250	28900	28900	26100	543021	14574302000	00	0.00	N	5	-2250
394	20230718	28500	28100	28650	27250	258532	7201845500	00	0.00	N	2	850
395	20230717	27650	28900	29750	27500	425443	12118297250	00	0.00	N	5	-1700
396	20230714	29350	28250	31400	28100	1399136	41651048200	00	0.00	N	2	150
397	20230713	29200	28800	29650	28250	600726	17436034050	00	0.00	N	2	1100
398	20230712	28100	27750	28200	27250	426908	11838465450	00	0.00	N	2	600
399	20230711	27500	26550	27500	25800	484446	13022140450	00	0.00	N	2	1400
400	20230710	26100	27000	27300	25850	446868	11885993000	00	0.00	N	5	-1150
401	20230707	27250	27500	28000	26700	385107	10555943550	00	0.00	N	5	-50
402	20230706	27300	28300	29150	27100	501374	14009290800	00	0.00	N	5	-1300
403	20230705	28600	30000	30400	28400	563362	16483350650	00	0.00	N	5	-1700
404	20230704	30300	30000	31700	29450	853944	25922382350	00	0.00	N	2	1200
405	20230703	29100	26800	29650	26750	950270	27324573800	00	0.00	N	2	2700
406	20230630	26400	26500	27350	25750	406867	10764337850	00	0.00	N	5	-300
407	20230629	26700	25500	27400	25350	793695	21252486000	00	0.00	N	2	1450
408	20230628	25250	26300	26450	25000	296598	7620225450	00	0.00	N	5	-700
409	20230627	25950	26200	26600	25450	408624	10657227050	00	0.00	N	2	350
410	20230626	25600	25700	26500	25200	332358	8577209700	00	0.00	N	5	-500
411	20230623	26100	24600	26600	24550	978121	25390029500	00	0.00	N	2	1750
412	20230622	24350	24500	24950	23850	533612	13015523000	00	0.00	N	5	-650
413	20230621	25000	24900	25300	24300	343812	8535839100	00	0.00	N	2	100
414	20230620	24900	25400	25400	24550	461338	11448921150	00	0.00	N	5	-600
415	20230619	25500	25900	26300	25300	375361	9660583250	00	0.00	N	5	-600
416	20230616	26100	26650	27000	25800	564342	14949140000	00	0.00	N	5	-50
417	20230615	26150	25900	26900	24950	1076715	28026181650	00	0.00	N	2	1400
418	20230614	24750	24700	25950	23900	1252797	31464833000	00	0.00	N	2	50
419	20230613	24700	22100	24700	22100	1117619	26552474150	00	0.00	N	2	2950
420	20230612	21750	22600	22650	21600	190627	4171256400	00	0.00	N	5	-950
421	20230609	22700	22250	22950	21600	303326	6807146600	00	0.00	N	2	600
422	20230608	22100	21150	22100	21050	225040	4858571600	00	0.00	N	2	500
423	20230607	21600	21600	21800	21100	167809	3601569900	00	0.00	N	3	0
424	20230605	21600	21650	22000	21150	135140	2931092850	00	0.00	N	5	-50
425	20230602	21650	22650	23150	21500	430704	9491937950	00	0.00	N	5	-1000
426	20230601	22650	22900	22950	22150	333070	7486168450	00	0.00	N	5	-200
427	20230531	22850	23100	23150	22000	352927	8039595050	00	0.00	N	5	-100
428	20230530	22950	23000	24050	22300	662319	15454506050	00	0.00	N	2	600
429	20230526	22350	23200	23750	22000	640414	14699143900	00	0.00	N	5	-500
430	20230525	22850	22350	23300	21700	1218283	27580661500	00	0.00	N	2	1600
431	20230524	21250	21600	21750	21100	203560	4341966100	00	0.00	N	5	-700
432	20230523	21950	21750	22250	21300	369510	8076564250	00	0.00	N	3	0
433	20230522	21950	22900	23050	21900	547142	12231721650	00	0.00	N	5	-950
434	20230519	22900	20850	23000	20750	2051138	45573607800	00	0.00	N	2	2900
435	20230518	20000	18650	20000	18650	308188	6025960350	00	0.00	N	2	1550
436	20230517	18450	18200	18630	18040	32209	594548560	00	0.00	N	2	110
437	20230516	18340	18390	18620	18330	42116	776622290	00	0.00	N	2	70
438	20230515	18270	18250	18360	17850	58412	1057946780	00	0.00	N	2	20
439	20230512	18250	18470	18560	18060	96645	1763631840	00	0.00	N	5	-220
440	20230511	18470	18780	18780	17650	72026	1331778800	00	0.00	N	5	-160
441	20230510	18630	18890	18970	18580	37479	704325910	00	0.00	N	5	-180
442	20230509	18810	19250	19270	18590	73876	1391047480	00	0.00	N	5	-360
443	20230508	19170	19260	19680	19150	72612	1410311050	00	0.00	N	2	40
444	20230504	19130	19560	19560	19050	93513	1795558400	00	0.00	N	5	-340
445	20230503	19470	19210	19850	18970	120618	2348675120	00	0.00	N	2	20
446	20230502	19450	20200	20450	19270	168861	3339844900	00	0.00	N	5	-250
447	20230428	19700	19370	19930	19120	272344	5335984320	00	0.00	N	2	340
448	20230427	19360	19270	19790	19020	161119	3119543980	00	0.00	N	2	350
449	20230426	19010	19000	19720	18860	207856	3999980520	00	0.00	N	2	400
450	20230425	18610	18400	18880	18250	110690	2055475450	00	0.00	N	2	190
451	20230424	18420	19260	19580	18360	189141	3520564600	00	0.00	N	5	-910
452	20230421	19330	19840	20200	19290	188783	3684962400	00	0.00	N	5	-470
453	20230420	19800	20200	20200	19510	238367	4714230020	00	0.00	N	5	-400
454	20230419	20200	20300	20600	20000	186682	3794775750	00	0.00	N	5	-50
455	20230418	20250	20100	20500	19470	293114	5853272000	00	0.00	N	2	150
456	20230417	20100	19790	20200	19720	178006	3551335140	00	0.00	N	2	310
457	20230414	19790	20650	20700	19770	269068	5385400390	00	0.00	N	5	-810
458	20230413	20600	20100	20900	20000	318084	6517711000	00	0.00	N	2	550
459	20230412	20050	20850	21200	20000	433396	8876421900	00	0.00	N	5	-950
460	20230411	21000	19490	21350	19330	1366127	28138184160	00	0.00	N	2	2000
461	20230410	19000	19140	19300	18510	335479	6384066910	00	0.00	N	2	160
462	20230407	18840	18120	19140	18110	629830	11810421810	00	0.00	N	2	1260
463	20230406	17580	18390	18390	17510	110955	1973035950	00	0.00	N	5	-640
464	20230405	18220	17950	18290	17890	93787	1700224670	00	0.00	N	2	180
465	20230404	18040	18060	18320	17790	131757	2377350170	00	0.00	N	5	-20
466	20230403	18060	18130	18240	17670	106771	1914207590	00	0.00	N	5	-70
467	20230331	18130	19340	19410	18130	276360	5142478800	00	0.00	N	5	-910
468	20230330	19040	18440	19250	18250	584902	11011260040	00	0.00	N	2	1090
469	20230329	17950	18060	18080	17610	106349	1893820070	00	0.00	N	2	110
470	20230328	17840	17590	17930	17520	99229	1760952570	00	0.00	N	2	240
471	20230327	17600	17900	17900	17400	93579	1647273880	00	0.00	N	5	-190
472	20230324	17790	17200	17970	17200	228482	4035526770	00	0.00	N	2	830
473	20230323	16960	16630	17100	16570	96932	1638349490	00	0.00	N	2	210
474	20230322	16750	16630	16800	16440	77374	1282086550	00	0.00	N	2	150
475	20230321	16600	16800	16880	16560	54337	904402570	00	0.00	N	5	-200
476	20230320	16800	17230	17230	16750	53978	910190970	00	0.00	N	5	-200
477	20230317	17000	16630	17150	16470	128239	2169002240	00	0.00	N	2	700
478	20230316	16300	16030	16730	15710	137093	2221600550	00	0.00	N	2	170
479	20230315	16130	16520	16570	16130	68687	1118352170	00	0.00	N	5	-110
480	20230314	16240	16650	16840	16240	98297	1606849580	00	0.00	N	5	-650
481	20230313	16890	16900	16960	16400	85932	1434703790	00	0.00	N	2	30
482	20230310	16860	17000	17120	16800	76827	1296539960	00	0.00	N	5	-290
483	20230309	17150	17260	17470	17030	58618	1010377930	00	0.00	N	2	10
484	20230308	17140	17310	17600	17120	77830	1345103540	00	0.00	N	5	-430
485	20230307	17570	17640	17740	17410	70085	1230619720	00	0.00	N	5	-60
486	20230306	17630	17160	17700	17070	123322	2149730190	00	0.00	N	2	580
487	20230303	17050	16950	17320	16850	71161	1217549720	00	0.00	N	2	220
488	20230302	16830	17170	17290	16820	97502	1652973390	00	0.00	N	5	-340
489	20230228	17170	17340	17550	17170	58845	1020084770	00	0.00	N	5	-140
490	20230227	17310	17600	17600	17220	63220	1093638980	00	0.00	N	5	-310
491	20230224	17620	17800	17930	17570	78500	1391195260	00	0.00	N	5	-120
492	20230223	17740	17720	17840	17610	53987	956532450	00	0.00	N	2	100
493	20230222	17640	17750	17930	17510	92182	1626146260	00	0.00	N	5	-310
494	20230221	17950	18150	18150	17890	58542	1052492180	00	0.00	N	5	-170
495	20230220	18120	17890	18120	17700	92435	1656865310	00	0.00	N	2	140
496	20230217	17980	18350	18350	17980	144900	2624301200	00	0.00	N	5	-570
497	20230216	18550	18370	18690	18260	157704	2920420700	00	0.00	N	2	350
498	20230215	18200	18330	18870	18060	282884	5222239490	00	0.00	N	5	-90
499	20230214	18290	18050	18440	18050	102368	1872891150	00	0.00	N	2	250
500	20230213	18040	18090	18230	17720	103981	1862168750	00	0.00	N	5	-110
501	20230210	18150	18510	18510	18110	102237	1860944730	00	0.00	N	5	-460
502	20230209	18610	18760	18760	18410	148018	2746426530	00	0.00	N	5	-150
503	20230208	18760	18570	18940	18500	229695	4311443730	00	0.00	N	2	420
504	20230207	18340	18200	18490	18000	118397	2169618530	00	0.00	N	2	180
505	20230206	18160	18300	18450	18000	112825	2048974000	00	0.00	N	5	-250
506	20230203	18410	18810	18820	18290	162135	3001430670	00	0.00	N	5	-330
507	20230202	18740	18800	19150	18500	275709	5190914220	00	0.00	N	2	170
508	20230201	18570	17940	19330	17940	994432	18564521590	00	0.00	N	2	660
509	20230131	17910	17750	18030	17690	119075	2126263580	00	0.00	N	2	20
510	20230130	17890	18260	18290	17880	182070	3288481640	00	0.00	N	2	10
511	20230127	17880	17750	17950	17570	166699	2965431590	00	0.00	N	2	170
512	20230126	17710	17930	17940	17270	220919	3893370980	00	0.00	N	5	-80
513	20230125	17790	17290	18040	17290	231722	4094527820	00	0.00	N	2	590
514	20230120	17200	17300	17350	16650	264919	4505530950	00	0.00	N	5	-50
515	20230119	17250	18950	19250	17200	998379	17881545700	00	0.00	N	5	-2550
516	20230118	19800	20250	20250	19550	91128	1811163200	00	0.00	N	3	0
517	20230117	19800	20000	20250	19700	49713	988381550	00	0.00	N	5	-200
518	20230116	20000	20300	20400	19800	79625	1596970550	00	0.00	N	5	-300
519	20230113	20300	21200	21200	20250	114662	2349327500	00	0.00	N	5	-700
520	20230112	21000	21100	21600	20800	171606	3623845550	00	0.00	N	2	450
521	20230111	20550	21100	21600	20550	146357	3066723900	00	0.00	N	5	-50
522	20230110	20600	20800	21600	20400	119419	2489576500	00	0.00	N	5	-200
523	20230109	20800	20550	21250	20350	160079	3322715850	00	0.00	N	2	700
524	20230106	20100	19100	20300	19050	135865	2714361050	00	0.00	N	2	900
525	20230105	19200	19800	19950	19100	57555	1116926200	00	0.00	N	5	-100
526	20230104	19300	18850	20150	18800	130666	2564000350	00	0.00	N	2	350
527	20230103	18950	17800	19100	17800	97237	1802942550	00	0.00	N	2	1100
528	20230102	17850	18750	19050	17750	89434	1639644850	00	0.00	N	5	-950
529	20221229	18800	18450	18850	18150	82537	1522572750	00	0.00	N	2	150
530	20221228	18650	18550	18900	18450	60712	1132162750	02	0.00	N	2	50
531	20221227	18600	18100	18750	18050	81254	1495011650	00	0.00	N	2	400
532	20221226	18200	17700	18300	17700	43580	786470850	00	0.00	N	2	300
533	20221223	17900	18350	18650	17500	133219	2373464250	00	0.00	N	5	-850
534	20221222	18750	18500	19100	18500	48956	917137800	00	0.00	N	2	350
535	20221221	18400	18750	18750	18000	48428	888025750	00	0.00	N	2	100
536	20221220	18300	19100	19250	18250	95368	1776248000	00	0.00	N	5	-800
537	20221219	19100	19500	19500	19050	42022	807775600	00	0.00	N	5	-400
538	20221216	19500	19300	19750	19150	51355	996514900	00	0.00	N	5	-300
539	20221215	19800	20200	20300	19650	75244	1497023150	00	0.00	N	5	-150
540	20221214	19950	19500	20000	19500	46829	927359350	00	0.00	N	2	500
541	20221213	19450	19550	19900	19150	47111	916735200	00	0.00	N	5	-150
542	20221212	19600	19950	20300	19400	101307	1994947900	00	0.00	N	5	-750
543	20221209	20350	20750	20800	20000	89541	1810791600	00	0.00	N	5	-150
544	20221208	20500	20450	21100	20400	67785	1399404350	00	0.00	N	5	-50
545	20221207	20550	20350	20950	20000	172122	3505275800	00	0.00	N	5	-300
546	20221206	20850	21100	21350	20700	34038	711813200	00	0.00	N	5	-350
547	20221205	21200	21300	21600	21050	56099	1200029550	00	0.00	N	5	-400
548	20221202	21600	22400	22400	21150	42005	916864500	00	0.00	N	5	-800
549	20221201	22400	23000	23050	22400	29724	672811300	00	0.00	N	5	-300
550	20221130	22700	22650	23050	22600	20716	472601050	00	0.00	N	5	-100
551	20221129	22800	22050	23050	22050	42243	960202250	00	0.00	N	2	350
552	20221128	22450	23200	23200	22450	47250	1070053250	00	0.00	N	5	-750
553	20221125	23200	23400	23550	22600	68487	1584897750	00	0.00	N	5	-250
554	20221124	23450	23200	23850	22700	92939	2162861600	00	0.00	N	2	550
555	20221123	22900	23500	23600	22800	94754	2109827200	00	0.00	N	5	-200
556	20221122	23100	23200	23800	22500	108196	2499181300	00	0.00	N	5	-100
557	20221121	23200	22000	23500	21800	223402	5143739300	00	0.00	N	2	1200
558	20221118	22000	21000	22750	21000	210163	4655340600	00	0.00	N	2	1150
559	20221117	20850	21700	21700	20500	73602	1546317100	00	0.00	N	5	-800
560	20221116	21650	23150	23500	21350	192936	4277545300	01	-50.00	N	5	-50
561	20221115	21700	21425	21950	21375	227466	4926392800	00	0.00	N	2	275
562	20221114	21425	21475	21825	21050	130728	2802244950	00	0.00	N	5	-50
563	20221111	21475	21850	21950	21350	140060	3021352900	00	0.00	N	2	150
564	20221110	21325	21350	21825	21250	88818	1907484100	00	0.00	N	5	-300
565	20221109	21625	21200	21725	20900	111570	2384998050	00	0.00	N	2	425
566	20221108	21200	20900	21600	20800	148448	3152616600	00	0.00	N	2	275
567	20221107	20925	21250	21375	20575	141862	2977431500	00	0.00	N	5	-450
568	20221104	21375	21475	21750	21025	233834	4993447500	00	0.00	N	2	75
569	20221103	21300	20800	22375	20250	1320892	28249107750	00	0.00	N	2	2500
570	20221102	18800	18325	18850	18200	69004	1281977450	00	0.00	N	2	475
571	20221101	18325	18275	18500	18075	25698	470143250	00	0.00	N	2	50
572	20221031	18275	18350	18550	18100	43970	807039150	00	0.00	N	2	325
573	20221028	17950	17925	18675	17525	88604	1591191150	00	0.00	N	5	-125
574	20221027	18075	18025	18400	17850	42126	763081000	00	0.00	N	2	75
575	20221026	18000	18225	19050	17725	180276	3291950550	00	0.00	N	5	-275
576	20221025	18275	17625	18300	17475	98730	1787363900	00	0.00	N	2	850
577	20221024	17425	17675	18125	17425	66340	1177942950	00	0.00	N	2	225
578	20221021	17200	17225	17350	17000	22084	379241050	00	0.00	N	3	0
579	20221020	17200	17500	17700	17000	46574	803656950	00	0.00	N	5	-325
580	20221019	17525	18050	18050	17525	53226	947961500	00	0.00	N	5	-425
581	20221018	17950	18425	18550	17650	63410	1141413250	00	0.00	N	5	-150
582	20221017	18100	17775	18250	17700	34494	622997800	00	0.00	N	5	-50
583	20221014	18150	18300	18675	18050	66044	1212807600	00	0.00	N	2	500
584	20221013	17650	17900	18225	17650	53068	947037800	00	0.00	N	5	-450
585	20221012	18100	17875	18500	17725	87816	1590193750	00	0.00	N	2	225
586	20221011	17875	18125	18450	17575	101098	1805929300	00	0.00	N	5	-950
587	20221007	18825	17700	19275	17675	194010	3654166400	00	0.00	N	2	925
588	20221006	17900	17375	18225	17375	86200	1546935700	00	0.00	N	2	750
589	20221005	17150	17775	18050	16950	112570	1965400600	00	0.00	N	5	-150
590	20221004	17300	16625	17325	16525	101542	1722741600	00	0.00	N	2	1100
591	20220930	16200	15700	16325	15625	111864	1778326850	00	0.00	N	2	175
592	20220929	16025	17100	17175	16025	127506	2117899150	00	0.00	N	5	-625
593	20220928	16650	17600	17675	16400	147726	2492593500	00	0.00	N	5	-950
594	20220927	17600	17475	17825	16850	154560	2672048650	00	0.00	N	2	125
595	20220926	17475	18550	18575	17475	268426	4811488600	00	0.00	N	5	-1475
596	20220923	18950	21075	21075	18950	417944	8185515300	00	0.00	N	5	-2250
597	20220922	21200	20600	21200	20575	63950	1336645450	00	0.00	N	2	150
598	20220921	21050	21300	21850	20825	121760	2559951800	00	0.00	N	5	-350
599	20220920	21400	21250	21850	21250	83872	1808684100	00	0.00	N	2	275
600	20220919	21125	21775	22250	20975	160348	3449952500	00	0.00	N	5	-625
601	20220916	21750	21625	22100	21250	115394	2500571150	00	0.00	N	5	-50
602	20220915	21800	21500	22000	21300	127982	2776525750	00	0.00	N	2	750
603	20220914	21050	20750	21400	20750	117512	2483609250	00	0.00	N	5	-800
604	20220913	21850	21025	21875	21025	151836	3275979950	00	0.00	N	2	1175
605	20220908	20675	20850	21275	20600	67432	1411580100	00	0.00	N	2	175
606	20220907	20500	20750	20800	20175	68584	1399874450	00	0.00	N	5	-225
607	20220906	20725	20550	20975	20525	62578	1296512750	00	0.00	N	2	75
608	20220905	20650	20900	21250	20500	120204	2501264200	00	0.00	N	5	-500
609	20220902	21150	22000	22050	21075	122492	2622886200	00	0.00	N	5	-675
610	20220901	21825	21850	22625	21750	218618	4848545200	00	0.00	N	5	-25
611	20220831	21850	21550	22025	21450	96810	2109110000	00	0.00	N	2	100
612	20220830	21750	20600	21850	20600	198210	4279571650	00	0.00	N	2	1250
613	20220829	20500	19925	20600	19925	125850	2562313700	00	0.00	N	5	-575
614	20220826	21075	21925	21925	20975	115880	2472950700	00	0.00	N	5	-350
615	20220825	21425	21175	21675	20925	102530	2186828550	00	0.00	N	2	125
616	20220824	21300	21600	21625	21125	76924	1642129900	00	0.00	N	2	125
617	20220823	21175	21125	21575	20925	91728	1955773250	00	0.00	N	3	0
618	20220822	21175	20825	21500	20650	103582	2193613950	00	0.00	N	5	-125
619	20220819	21300	21925	21925	21250	160562	3452734100	00	0.00	N	5	-525
620	20220818	21825	21050	21825	20850	242232	5231996150	00	0.00	N	2	825
621	20220817	21000	20975	21350	20700	158746	3338307100	00	0.00	N	2	125
622	20220816	20875	20825	21225	20800	121160	2538312950	00	0.00	N	2	50
623	20220812	20825	20300	21000	20225	222670	4630342700	00	0.00	N	2	625
624	20220811	20200	20525	21025	20100	253070	5189704500	00	0.00	N	2	125
625	20220810	20075	19250	20300	19025	153842	3009872850	00	0.00	N	2	500
626	20220809	19575	19950	19950	19350	119648	2337963500	00	0.00	N	5	-475
627	20220808	20050	19950	20200	19675	85074	1689808650	00	0.00	N	5	-50
628	20220805	20100	20375	20475	19950	82638	1661439150	00	0.00	N	5	-250
629	20220804	20350	20825	21050	20275	76654	1575204400	00	0.00	N	5	-200
630	20220803	20550	20500	20800	20150	95972	1956280850	00	0.00	N	5	-50
631	20220802	20600	21100	21100	20375	132008	2721226500	00	0.00	N	5	-450
632	20220801	21050	21125	21500	20900	83570	1763679050	00	0.00	N	2	275
633	20220729	20775	21000	21375	20600	107512	2242037850	00	0.00	N	5	-250
634	20220728	21025	21000	21450	20650	218812	4612516600	00	0.00	N	2	375
635	20220727	20650	19725	20800	19400	277564	5666259500	00	0.00	N	2	925
636	20220726	19725	19075	19750	19075	135616	2652281200	00	0.00	N	2	675
637	20220725	19050	18950	19275	18800	86830	1654713200	00	0.00	N	5	-25
638	20220722	19075	19300	19400	18975	97930	1872014900	00	0.00	N	5	-225
639	20220721	19300	19300	19650	19175	96210	1866335600	00	0.00	N	2	25
640	20220720	19275	20000	20000	19200	114096	2230989400	00	0.00	N	5	-275
641	20220719	19550	19225	19575	19200	75444	1463547700	00	0.00	N	2	125
642	20220718	19425	19400	19825	19200	142866	2779393700	00	0.00	N	2	350
643	20220715	19075	18625	19375	18375	177252	3371418450	00	0.00	N	2	625
644	20220714	18450	18175	18650	18050	54252	996823850	00	0.00	N	2	225
645	20220713	18225	18250	18350	17700	60022	1088104650	00	0.00	N	2	100
646	20220712	18125	18600	18725	17800	142026	2565259300	00	0.00	N	5	-725
647	20220711	18850	18725	19375	18300	128320	2431824000	00	0.00	N	2	275
648	20220708	18575	18925	19100	18425	85020	1592567900	00	0.00	N	3	0
649	20220707	18575	18325	19150	18075	135770	2544989200	00	0.00	N	2	450
650	20220706	18125	18225	18700	17950	88718	1624689950	00	0.00	N	5	-150
651	20220705	18275	17150	18300	17150	151402	2721727500	00	0.00	N	2	1200
652	20220704	17075	17525	17525	16800	112808	1934359350	00	0.00	N	5	-500
653	20220701	17575	18400	18775	17500	166610	2981087600	00	0.00	N	5	-900
654	20220630	18475	19550	19550	18400	206140	3860376850	00	0.00	N	5	-1150
655	20220629	19625	19325	19750	19175	93484	1814985200	00	0.00	N	5	-150
656	20220628	19775	19650	19975	19275	146798	2873049450	00	0.00	N	2	125
657	20220627	19650	19600	19900	19200	145668	2860372250	00	0.00	N	2	225
658	20220624	19425	18850	19500	18750	135126	2593053400	00	0.00	N	2	775
659	20220623	18650	18900	19850	18450	252608	4816240950	00	0.00	N	5	-250
660	20220622	18900	20400	20400	18650	261672	5048739100	00	0.00	N	5	-1275
661	20220621	20175	20225	20575	19750	150212	3026714900	00	0.00	N	3	0
662	20220620	20175	21525	21525	19750	335794	6784430250	00	0.00	N	5	-1075
663	20220617	21250	20825	21350	20800	160732	3392453650	00	0.00	N	5	-225
664	20220616	21475	22900	22900	21325	251712	5546588150	00	0.00	N	5	-825
665	20220615	22300	22425	23000	21600	392372	8749423400	00	0.00	N	2	50
666	20220614	22250	20450	22250	20450	324894	6975157650	00	0.00	N	2	1350
667	20220613	20900	21000	21400	20850	200962	4235042200	00	0.00	N	5	-675
668	20220610	21575	21425	21900	21250	111496	2408064150	00	0.00	N	5	-125
669	20220609	21700	21950	22100	20875	456366	9747011500	00	0.00	N	5	-500
670	20220608	22200	21950	22425	21825	149344	3299804850	00	0.00	N	2	250
671	20220607	21950	21775	22275	21725	316548	6973218350	00	0.00	N	2	325
672	20220603	21625	23050	23200	21400	567446	12419787700	00	0.00	N	5	-1400
673	20220602	23025	23800	23800	22950	142542	3303771350	00	0.00	N	5	-725
674	20220531	23750	23575	23900	23275	95472	2252008450	00	0.00	N	2	175
675	20220530	23575	23725	23725	23075	104312	2434864450	00	0.00	N	2	175
676	20220527	23400	23575	24000	23325	123242	2912602750	00	0.00	N	2	75
677	20220526	23325	23950	24250	23250	186896	4441404900	00	0.00	N	5	-675
678	20220525	24000	23175	24375	22875	293456	6949908450	00	0.00	N	2	725
679	20220524	23275	23800	23975	22900	271354	6313510050	00	0.00	N	5	-725
680	20220523	24000	24325	24525	23725	167648	4022266350	00	0.00	N	5	-325
681	20220520	24325	24550	24725	23925	252200	6107512200	00	0.00	N	5	-400
682	20220519	24725	23525	25000	23500	338658	8220511350	00	0.00	N	2	500
683	20220518	24225	24350	24825	23625	369836	8912720850	00	0.00	N	3	0
684	20220517	24225	24250	24425	23800	271390	6560683150	00	0.00	N	2	100
685	20220516	24125	24500	25000	23975	497644	12151730450	00	0.00	N	2	25