KissMeData/005250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	14170	14410	14420	14020	113167	1604036770	00	0.00	N	5	-300
3	20250217	14470	14460	14490	14290	35581	513047150	00	0.00	N	2	220
4	20250214	14250	14220	14400	14210	44545	637534550	00	0.00	N	2	60
5	20250213	14190	14180	14280	14110	59438	842720230	00	0.00	N	2	60
6	20250212	14130	14400	14450	14120	40019	567655040	00	0.00	N	5	-200
7	20250211	14330	14590	14640	14300	50725	729016610	00	0.00	N	5	-240
8	20250210	14570	14450	14610	14250	59485	859984830	00	0.00	N	2	240
9	20250207	14330	14700	14700	14330	50317	728417080	00	0.00	N	5	-410
10	20250206	14740	14310	14840	14310	80119	1176036110	00	0.00	N	2	440
11	20250205	14300	14210	14410	14170	39178	560054410	00	0.00	N	2	240
12	20250204	14060	14120	14300	14060	48204	683650560	00	0.00	N	5	-50
13	20250203	14110	14500	14500	13920	86991	1222505020	00	0.00	N	5	-520
14	20250131	14630	14660	14740	14420	63078	920407750	00	0.00	N	2	250
15	20250124	14380	14590	14590	14340	40779	587467130	00	0.00	N	3	0
16	20250123	14380	14790	14790	14380	41218	597955710	00	0.00	N	5	-300
17	20250122	14680	14660	14770	14660	34492	507403200	00	0.00	N	2	20
18	20250121	14660	14620	14840	14540	74089	1087127160	00	0.00	N	2	50
19	20250120	14610	14400	14620	14280	79348	1149679420	00	0.00	N	2	240
20	20250117	14370	15110	15220	14330	195932	2841562430	00	0.00	N	5	-840
21	20250116	15210	15030	15250	14910	66661	1008489250	00	0.00	N	2	310
22	20250115	14900	15170	15210	14890	73528	1104029540	00	0.00	N	5	-260
23	20250114	15160	15530	15580	15090	82757	1259637440	00	0.00	N	5	-270
24	20250113	15430	16060	16160	15210	132509	2053491880	00	0.00	N	5	-670
25	20250110	16100	16210	16380	15960	102656	1649395440	00	0.00	N	5	-110
26	20250109	16210	16250	16430	16150	92147	1497768880	00	0.00	N	5	-60
27	20250108	16270	15980	16540	15980	123882	2019588570	00	0.00	N	2	290
28	20250107	15980	16150	16290	15950	102494	1645348460	00	0.00	N	5	-150
29	20250106	16130	16350	16450	16040	100373	1620776870	00	0.00	N	5	-220
30	20250103	16350	16190	16500	16130	122125	1991613810	00	0.00	N	2	160
31	20250102	16190	17320	17320	16040	149196	2440130430	00	0.00	N	5	-1130
32	20241230	17320	16840	17820	16810	155964	2729143300	00	0.00	N	2	430
33	20241227	16890	17480	17660	16880	106144	1826500570	02	0.00	N	5	-700
34	20241226	17590	17750	17890	17510	116862	2075444040	00	0.00	N	5	-140
35	20241224	17730	17740	17930	17500	133822	2379797920	00	0.00	N	5	-10
36	20241223	17740	17290	18050	16970	179256	3160684310	00	0.00	N	2	940
37	20241220	16800	17270	17340	16800	126082	2154796810	00	0.00	N	5	-640
38	20241219	17440	17100	17570	17090	111266	1939234550	00	0.00	N	2	60
39	20241218	17380	17610	17690	17220	90812	1579202740	00	0.00	N	5	-370
40	20241217	17750	17770	17830	17520	131992	2332228830	00	0.00	N	2	70
41	20241216	17680	16900	17870	16900	426305	7451977160	00	0.00	N	2	1130
42	20241213	16550	16520	16700	16320	80543	1325311510	00	0.00	N	2	30
43	20241212	16520	15700	16730	15650	271669	4442493220	00	0.00	N	2	870
44	20241211	15650	15180	15700	15170	55672	865721050	00	0.00	N	2	370
45	20241210	15280	14830	15350	14830	60695	924749920	00	0.00	N	2	450
46	20241209	14830	15570	15570	14830	65929	993294380	00	0.00	N	5	-750
47	20241206	15580	15720	15730	15310	77361	1199791500	00	0.00	N	2	120
48	20241205	15460	15250	15500	15210	37513	577181720	00	0.00	N	2	90
49	20241204	15370	15740	15740	15230	66986	1036440740	00	0.00	N	5	-530
50	20241203	15900	15560	15940	15460	70656	1118657880	00	0.00	N	2	630
51	20241202	15270	15570	15720	15250	70671	1091530070	00	0.00	N	5	-210
52	20241129	15480	15350	15720	15120	100957	1558395390	00	0.00	N	2	170
53	20241128	15310	14700	15380	14630	102348	1554766660	00	0.00	N	2	630
54	20241127	14680	14430	14760	14410	35726	523407270	00	0.00	N	2	120
55	20241126	14560	14750	14750	14500	33745	492452860	00	0.00	N	5	-190
56	20241125	14750	14460	14750	14440	37101	542249420	00	0.00	N	2	290
57	20241122	14460	14200	14530	14200	35431	510359800	00	0.00	N	2	240
58	20241121	14220	14230	14380	14110	34370	488893010	00	0.00	N	5	-30
59	20241120	14250	14090	14270	14060	24612	348988130	00	0.00	N	2	100
60	20241119	14150	14110	14430	14060	56012	792639100	00	0.00	N	5	-180
61	20241118	14330	14120	14400	14090	52296	743230060	00	0.00	N	5	-80
62	20241115	14410	14600	14600	14070	65903	945066220	00	0.00	N	5	-60
63	20241114	14470	14680	14780	14400	98709	1434532490	00	0.00	N	5	-130
64	20241113	14600	15300	15300	14600	64651	961767850	00	0.00	N	5	-700
65	20241112	15300	16060	16070	15250	62848	974174810	00	0.00	N	5	-780
66	20241111	16080	16160	16310	16030	41268	666062760	00	0.00	N	5	-240
67	20241108	16320	16500	16500	16140	27263	443951500	00	0.00	N	5	-20
68	20241107	16340	16450	16500	16020	52494	852537340	00	0.00	N	5	-320
69	20241106	16660	16400	16780	16400	74907	1247827430	00	0.00	N	2	200
70	20241105	16460	16490	16730	16430	50265	831615820	00	0.00	N	5	-190
71	20241104	16650	16220	16650	16080	47642	781866340	00	0.00	N	2	430
72	20241101	16220	16380	16380	16040	77768	1259969610	00	0.00	N	5	-160
73	20241031	16380	15930	16380	15530	71083	1144784660	00	0.00	N	2	640
74	20241030	15740	15840	15860	15660	14816	233670010	00	0.00	N	5	-20
75	20241029	15760	15790	15940	15620	30212	478379470	00	0.00	N	2	30
76	20241028	15730	15600	15770	15520	30569	478209360	00	0.00	N	2	150
77	20241025	15580	16000	16090	15550	46971	742366320	00	0.00	N	5	-570
78	20241024	16150	16140	16150	15890	28508	457955770	00	0.00	N	2	120
79	20241023	16030	16440	16440	15970	34729	559587520	00	0.00	N	5	-240
80	20241022	16270	16340	16460	16180	41156	670913880	00	0.00	N	5	-230
81	20241021	16500	16500	16700	16400	68914	1141655630	00	0.00	N	2	20
82	20241018	16480	16210	16480	16150	81720	1329057930	00	0.00	N	2	280
83	20241017	16200	15790	16290	15510	85788	1377860310	00	0.00	N	2	600
84	20241016	15600	15730	15880	15600	33134	520356340	00	0.00	N	5	-280
85	20241015	15880	15880	15950	15770	26070	413673630	00	0.00	N	3	0
86	20241014	15880	15750	15900	15620	36368	574913810	00	0.00	N	2	120
87	20241011	15760	15790	15830	15520	22598	354037870	00	0.00	N	2	200
88	20241010	15560	15520	15790	15380	52907	825293630	00	0.00	N	2	260
89	20241008	15300	15280	15630	15170	48644	750945470	00	0.00	N	5	-50
90	20241007	15350	15410	15500	15280	28757	442572060	00	0.00	N	5	-190
91	20241004	15540	15200	15540	14900	51448	784113010	00	0.00	N	2	440
92	20241002	15100	15170	15380	14900	74467	1129905330	00	0.00	N	5	-390
93	20240930	15490	15840	15870	15350	61211	949336350	00	0.00	N	5	-100
94	20240927	15590	15850	15850	15590	51055	803179500	00	0.00	N	5	-260
95	20240926	15850	15840	15860	15520	41118	646292630	00	0.00	N	2	270
96	20240925	15580	16280	16280	15580	60927	970024330	00	0.00	N	5	-480
97	20240924	16060	15940	16060	15520	59629	946772210	00	0.00	N	2	360
98	20240923	15700	15990	15990	15700	45225	716814950	00	0.00	N	5	-100
99	20240920	15800	16000	16090	15800	101842	1622890090	00	0.00	N	5	-150
100	20240919	15950	15930	16250	15830	83769	1340580400	00	0.00	N	2	130
101	20240913	15820	15500	15860	15250	70447	1098411850	00	0.00	N	2	430
102	20240912	15390	15740	15750	15180	98996	1521445270	00	0.00	N	5	-170
103	20240911	15560	15620	15820	15460	62800	980748710	00	0.00	N	5	-30
104	20240910	15590	14500	15850	14480	167301	2580630250	00	0.00	N	2	1130
105	20240909	14460	14160	14530	14120	27034	387229580	00	0.00	N	2	90
106	20240906	14370	14990	14990	14300	53529	773991530	00	0.00	N	5	-490
107	20240905	14860	15090	15230	14710	61134	910859940	00	0.00	N	5	-220
108	20240904	15080	15510	15530	15040	63316	964012110	00	0.00	N	5	-630
109	20240903	15710	16120	16190	15660	71691	1136676520	00	0.00	N	5	-330
110	20240902	16040	16570	16630	15930	70989	1145143530	00	0.00	N	5	-610
111	20240830	16650	16690	17000	16640	44384	743131720	00	0.00	N	5	-120
112	20240829	16770	17120	17130	16690	64117	1082039910	00	0.00	N	5	-300
113	20240828	17070	16900	17270	16620	112043	1900045380	00	0.00	N	2	50
114	20240827	17020	17140	17210	16850	60864	1033901760	00	0.00	N	5	-120
115	20240826	17140	17180	17190	16930	84406	1440324080	00	0.00	N	5	-30
116	20240823	17170	16790	17200	16690	144866	2467694390	00	0.00	N	2	280
117	20240822	16890	16950	17090	16680	117336	1977384950	00	0.00	N	2	60
118	20240821	16830	16590	17360	16520	278973	4727631510	00	0.00	N	2	320
119	20240820	16510	16770	16770	16320	103626	1714480890	00	0.00	N	5	-160
120	20240819	16670	17040	18490	16410	1030177	18067941790	00	0.00	N	5	-70
121	20240816	16740	16360	17240	16360	179273	3020122890	00	0.00	N	2	600
122	20240814	16140	16500	16550	15900	70312	1134346090	00	0.00	N	5	-250
123	20240813	16390	16800	16970	16270	104703	1737197110	00	0.00	N	5	-550
124	20240812	16940	16940	17020	16660	77770	1307903000	00	0.00	N	3	0
125	20240809	16940	16350	17130	16010	244956	4075935080	00	0.00	N	2	650
126	20240808	16290	14990	17340	14890	681188	11180104760	00	0.00	N	2	1170
127	20240807	15120	14200	15400	14200	99119	1490166480	00	0.00	N	2	680
128	20240806	14440	14240	14820	14090	84613	1221423560	00	0.00	N	2	340
129	20240805	14100	15150	15150	13710	165467	2409228310	00	0.00	N	5	-1260
130	20240802	15360	15550	15800	15330	42434	656087560	00	0.00	N	5	-490
131	20240801	15850	15050	16050	15050	106850	1683892510	00	0.00	N	2	630
132	20240731	15220	15290	15390	15070	57078	869537620	00	0.00	N	2	40
133	20240730	15180	15000	15370	14560	99149	1480093040	00	0.00	N	2	80
134	20240729	15100	15200	15390	15100	42065	638018690	00	0.00	N	5	-150
135	20240726	15250	15290	15500	15250	48199	738536150	00	0.00	N	5	-40
136	20240725	15290	15520	15550	15290	27437	422059580	00	0.00	N	5	-240
137	20240724	15530	15160	15600	15100	44441	683736920	00	0.00	N	2	270
138	20240723	15260	15850	16100	15230	82915	1288807960	00	0.00	N	5	-820
139	20240722	16080	15860	16120	15610	110275	1757086830	00	0.00	N	2	320
140	20240719	15760	15700	15830	15480	50280	785190310	00	0.00	N	5	-170
141	20240718	15930	16160	16200	15540	160314	2540569370	00	0.00	N	5	-90
142	20240717	16020	16000	16170	15860	62217	998140620	00	0.00	N	2	200
143	20240716	15820	15990	16080	15610	76290	1206876080	00	0.00	N	5	-130
144	20240715	15950	15710	15980	15550	123935	1960847140	00	0.00	N	2	450
145	20240712	15500	15230	15670	15200	140554	2173692210	00	0.00	N	2	440
146	20240711	15060	14400	15290	14160	189835	2825435060	00	0.00	N	2	840
147	20240710	14220	14000	14420	14000	64416	917805800	00	0.00	N	2	220
148	20240709	14000	13880	14130	13820	66856	935289920	00	0.00	N	2	400
149	20240708	13600	13640	13740	13530	38484	524105860	00	0.00	N	3	0
150	20240705	13600	13200	13900	13190	127873	1746096640	00	0.00	N	2	400
151	20240704	13200	13010	13320	13000	81455	1067057290	00	0.00	N	2	190
152	20240703	13010	14000	14090	12940	246753	3258226750	00	0.00	N	5	-1000
153	20240702	14010	13990	14070	13900	39296	549759750	00	0.00	N	5	-120
154	20240701	14130	14030	14140	13920	36360	511070840	00	0.00	N	2	140
155	20240628	13990	13990	14030	13930	21904	306086160	00	0.00	N	3	0
156	20240627	13990	13920	14050	13860	38788	541383910	00	0.00	N	5	-10
157	20240626	14000	14110	14320	13980	36131	507558770	00	0.00	N	5	-240
158	20240625	14240	14440	14520	14240	18929	270853690	00	0.00	N	5	-70
159	20240624	14310	14610	14610	14310	17862	257602170	00	0.00	N	5	-160
160	20240621	14470	14510	14600	14360	46442	671555720	00	0.00	N	5	-50
161	20240620	14520	14460	14640	14450	19238	279621080	00	0.00	N	2	20
162	20240619	14500	14620	14650	14370	32493	470039950	00	0.00	N	2	20
163	20240618	14480	14620	14680	14410	18655	270224310	00	0.00	N	5	-110
164	20240617	14590	14510	14630	14480	26803	390227720	00	0.00	N	5	-10
165	20240614	14600	14820	15050	14530	59497	877784590	00	0.00	N	5	-450
166	20240613	15050	13960	15050	13960	211318	3119349230	00	0.00	N	2	1050
167	20240612	14000	13910	14010	13910	26824	374008170	00	0.00	N	2	70
168	20240611	13930	13950	14030	13910	13193	184136570	00	0.00	N	5	-20
169	20240610	13950	14040	14150	13950	28235	395314120	00	0.00	N	5	-230
170	20240607	14180	14070	14320	14070	18898	268213280	00	0.00	N	2	50
171	20240605	14130	14150	14230	14050	28996	410075940	00	0.00	N	5	-20
172	20240604	14150	13980	14170	13910	40147	564759120	00	0.00	N	2	80
173	20240603	14070	13960	14190	13950	25398	357871180	00	0.00	N	2	120
174	20240531	13950	13920	14010	13780	74085	1026421620	00	0.00	N	2	150
175	20240530	13800	14240	14240	13770	63593	884052990	00	0.00	N	5	-440
176	20240529	14240	14320	14400	14130	42761	608767590	00	0.00	N	5	-220
177	20240528	14460	14500	14520	14370	34060	491428560	00	0.00	N	5	-60
178	20240527	14520	14550	14700	14500	29694	432582580	00	0.00	N	5	-100
179	20240524	14620	14700	14820	14470	47166	688468060	00	0.00	N	5	-80
180	20240523	14700	15020	15020	14700	52212	776340670	00	0.00	N	5	-360
181	20240522	15060	15020	15200	15000	23668	356438470	00	0.00	N	2	10
182	20240521	15050	15220	15290	15010	42900	647449190	00	0.00	N	5	-250
183	20240520	15300	15760	15760	15300	37453	577679840	00	0.00	N	5	-360
184	20240517	15660	15470	15740	15470	27307	427360930	00	0.00	N	2	130
185	20240516	15530	15520	15750	15380	46871	731069100	00	0.00	N	2	180
186	20240514	15350	15710	15840	15300	59196	916658150	00	0.00	N	5	-330
187	20240513	15680	15850	15910	15680	14143	223281080	00	0.00	N	5	-170
188	20240510	15850	15970	15980	15770	22049	349525960	00	0.00	N	2	80
189	20240509	15770	16020	16020	15750	32853	520976290	00	0.00	N	5	-120
190	20240508	15890	16030	16040	15820	26938	429286810	00	0.00	N	5	-40
191	20240507	15930	16040	16100	15860	46574	743067650	00	0.00	N	2	370
192	20240503	15560	15850	15930	15490	35950	564433880	00	0.00	N	5	-340
193	20240502	15900	16050	16150	15860	32236	514659810	00	0.00	N	5	-150
194	20240430	16050	15520	16050	15520	53938	857063120	00	0.00	N	2	390
195	20240429	15660	15380	15660	15140	25947	402097140	00	0.00	N	2	390
196	20240426	15270	15390	15390	15190	24760	377539700	00	0.00	N	2	20
197	20240425	15250	15360	15470	15240	20144	308257920	00	0.00	N	5	-260
198	20240424	15510	15690	15740	15510	18705	291769980	00	0.00	N	5	-120
199	20240423	15630	15540	15710	15540	28161	439900730	00	0.00	N	5	-80
200	20240422	15710	15290	15710	15210	45551	707292140	00	0.00	N	2	570
201	20240419	15140	15350	15560	15100	64248	976987150	00	0.00	N	5	-400
202	20240418	15540	15510	15650	15250	50513	784637270	00	0.00	N	2	330
203	20240417	15210	15490	15490	15110	42971	657261520	00	0.00	N	5	-170
204	20240416	15380	15580	15690	15380	60952	942427240	00	0.00	N	5	-350
205	20240415	15730	15850	15960	15600	28437	445405010	00	0.00	N	5	-240
206	20240412	15970	15410	15970	15410	43050	678339470	00	0.00	N	2	370
207	20240411	15600	15550	15770	15400	61360	955948460	00	0.00	N	5	-110
208	20240409	15710	16160	16160	15710	30758	488263430	00	0.00	N	5	-290
209	20240408	16000	16040	16120	15960	23118	370123940	00	0.00	N	5	-120
210	20240405	16120	16270	16300	15860	72353	1164104470	00	0.00	N	5	-160
211	20240404	16280	17090	17090	16280	48629	806031710	00	0.00	N	5	-510
212	20240403	16790	16940	17120	16730	55550	933866490	00	0.00	N	5	-330
213	20240402	17120	17120	17250	16950	56546	969144380	00	0.00	N	5	-190
214	20240401	17310	17350	17430	17220	50400	874790540	00	0.00	N	2	120
215	20240329	17190	17400	17480	17190	38194	660685200	00	0.00	N	5	-160
216	20240328	17350	17650	17800	17350	68514	1205783690	00	0.00	N	5	-330
217	20240327	17680	17630	17890	17630	74484	1324166330	00	0.00	N	5	-120
218	20240326	17800	17860	17940	17750	77814	1389388610	00	0.00	N	2	10
219	20240325	17790	17740	17990	17580	69944	1248945420	00	0.00	N	2	90
220	20240322	17700	17430	17940	17310	108155	1908676700	00	0.00	N	2	230
221	20240321	17470	17190	17480	17070	114449	1981420140	00	0.00	N	2	330
222	20240320	17140	16840	17150	16720	93215	1590633950	00	0.00	N	2	460
223	20240319	16680	16610	16840	16520	44891	750850380	00	0.00	N	5	-90
224	20240318	16770	16700	16940	16170	82981	1386840480	00	0.00	N	2	90
225	20240315	16680	16660	16790	16580	53256	887892680	00	0.00	N	2	20
226	20240314	16660	16880	16990	16660	59477	997705520	00	0.00	N	5	-140
227	20240313	16800	16960	16970	16660	53577	902074670	00	0.00	N	5	-120
228	20240312	16920	16930	17130	16740	70582	1191273740	00	0.00	N	5	-100
229	20240311	17020	17200	17370	16970	43737	748979800	00	0.00	N	5	-180
230	20240308	17200	17160	17250	17000	70427	1207449800	00	0.00	N	2	240
231	20240307	16960	17150	17270	16850	42049	715574420	00	0.00	N	5	-210
232	20240306	17170	16950	17340	16650	99468	1703403940	00	0.00	N	2	340
233	20240305	16830	16520	16870	16520	59640	998440520	00	0.00	N	2	160
234	20240304	16670	16710	16770	16520	59520	992058690	00	0.00	N	2	170
235	20240229	16500	16900	17040	16500	103578	1735993970	00	0.00	N	5	-450
236	20240228	16950	17090	17150	16920	38164	648438240	00	0.00	N	5	-100
237	20240227	17050	17280	17280	16980	60962	1041637220	00	0.00	N	5	-80
238	20240226	17130	17000	17300	16910	96287	1651929940	00	0.00	N	2	170
239	20240223	16960	16600	16970	16420	71261	1204041630	00	0.00	N	2	340
240	20240222	16620	16980	16980	16570	55769	935194010	00	0.00	N	5	-240
241	20240221	16860	16840	16940	16650	70973	1193379450	00	0.00	N	2	110
242	20240220	16750	16410	16830	16280	116665	1939979090	00	0.00	N	2	340
243	20240219	16410	16330	16470	16190	48530	795532450	00	0.00	N	2	240
244	20240216	16170	16100	16300	16090	34566	558419560	00	0.00	N	2	120
245	20240215	16050	16370	16370	16030	47883	772395100	00	0.00	N	5	-170
246	20240214	16220	16180	16380	16070	66004	1071774320	00	0.00	N	5	-170
247	20240213	16390	16430	16550	16200	59924	982457050	00	0.00	N	2	10
248	20240208	16380	16440	16500	16250	73275	1201000650	00	0.00	N	2	30
249	20240207	16350	16250	16400	16100	87296	1423852130	00	0.00	N	2	180
250	20240206	16170	16000	16320	16000	81343	1315961000	00	0.00	N	2	10
251	20240205	16160	15830	16160	15610	124175	1982611320	00	0.00	N	2	360
252	20240202	15800	15370	15950	15300	80958	1277376030	00	0.00	N	2	430
253	20240201	15370	14770	15550	14670	124440	1896054100	00	0.00	N	2	590
254	20240131	14780	15000	15040	14690	41780	618533930	00	0.00	N	5	-250
255	20240130	15030	15010	15210	14950	32580	489934910	00	0.00	N	2	30
256	20240129	15000	14900	15400	14810	81802	1235204760	00	0.00	N	2	170
257	20240126	14830	14810	15050	14810	27191	405796740	00	0.00	N	5	-120
258	20240125	14950	14790	14970	14760	41507	616594060	00	0.00	N	2	160
259	20240124	14790	14840	14860	14670	30870	456534710	00	0.00	N	5	-60
260	20240123	14850	14860	15000	14800	23972	357247810	00	0.00	N	5	-10
261	20240122	14860	14900	14900	14800	23375	347056960	00	0.00	N	2	120
262	20240119	14740	14760	15050	14740	37555	559362210	00	0.00	N	3	0
263	20240118	14740	14930	14930	14680	28467	421489280	00	0.00	N	5	-20
264	20240117	14760	15060	15270	14690	91018	1352378660	00	0.00	N	5	-390
265	20240116	15150	15300	15500	15040	56712	863647200	00	0.00	N	5	-240
266	20240115	15390	15400	15540	15300	43559	670172060	00	0.00	N	5	-10
267	20240112	15400	15570	15660	15310	24936	385602030	00	0.00	N	5	-160
268	20240111	15560	15990	15990	15560	43080	676798390	00	0.00	N	5	-310
269	20240110	15870	15810	15990	15810	26634	423124770	00	0.00	N	5	-30
270	20240109	15900	15880	15940	15660	34151	541005550	00	0.00	N	2	310
271	20240108	15590	16010	16010	15550	54893	861828400	00	0.00	N	5	-350
272	20240105	15940	16130	16240	15840	54866	875183200	00	0.00	N	5	-190
273	20240104	16130	16900	16900	16100	111716	1818651660	00	0.00	N	5	-750
274	20240103	16880	16610	16940	16480	120642	2022578550	00	0.00	N	2	270
275	20240102	16610	16430	16720	16220	80625	1334294130	00	0.00	N	2	260
276	20231228	16350	15910	16580	15910	136414	2230545360	00	0.00	N	2	500
277	20231227	15850	15850	16100	15710	60777	961476910	02	0.00	N	5	-160
278	20231226	16010	16340	16340	16000	80534	1296995400	00	0.00	N	5	-180
279	20231222	16190	16050	16260	15960	69487	1122513430	00	0.00	N	2	190
280	20231221	16000	15990	16100	15850	72812	1162887940	00	0.00	N	2	10
281	20231220	15990	15900	15990	15620	112318	1782797850	00	0.00	N	2	390
282	20231219	15600	15440	15690	15440	57427	895815580	00	0.00	N	2	150
283	20231218	15450	15750	15850	15370	98329	1530109920	00	0.00	N	2	140
284	20231215	15310	15550	15710	15310	69291	1074255160	00	0.00	N	5	-340
285	20231214	15650	15700	15720	15530	90340	1413782410	00	0.00	N	2	180
286	20231213	15470	15760	15760	15350	42255	655753290	00	0.00	N	5	-130
287	20231212	15600	15420	15660	15350	89350	1391914540	00	0.00	N	2	290
288	20231211	15310	15140	15390	15110	71419	1091250530	00	0.00	N	2	280
289	20231208	15030	15380	15380	14990	44155	667066570	00	0.00	N	5	-160
290	20231207	15190	15110	15400	15050	40091	611250870	00	0.00	N	2	60
291	20231206	15130	15240	15500	15050	74487	1134258470	00	0.00	N	5	-110
292	20231205	15240	14700	15430	14500	167915	2546940660	00	0.00	N	2	470
293	20231204	14770	14750	14850	14600	33745	497039190	00	0.00	N	2	210
294	20231201	14560	14700	14730	14510	27221	397480160	00	0.00	N	5	-190
295	20231130	14750	14940	15000	14500	56383	825815600	00	0.00	N	5	-40
296	20231129	14790	15110	15170	14730	51832	775098680	00	0.00	N	5	-420
297	20231128	15210	15280	15340	15130	38327	584256930	00	0.00	N	2	10
298	20231127	15200	15200	15280	15100	23160	351886990	00	0.00	N	2	10
299	20231124	15190	15230	15300	15080	24330	368868740	00	0.00	N	5	-30
300	20231123	15220	15080	15260	15060	32630	495924570	00	0.00	N	2	70
301	20231122	15150	15100	15300	15050	18273	276313910	00	0.00	N	5	-100
302	20231121	15250	15100	15300	15040	33658	510961100	00	0.00	N	2	150
303	20231120	15100	15250	15260	15040	26553	402462120	00	0.00	N	5	-130
304	20231117	15230	15090	15300	14710	72634	1093863650	00	0.00	N	2	330
305	20231116	14900	14910	15000	14840	19141	285523790	00	0.00	N	5	-50
306	20231115	14950	15040	15090	14950	55439	832230220	00	0.00	N	2	60
307	20231114	14890	14850	14970	14800	27863	414598310	00	0.00	N	2	220
308	20231113	14670	14900	14950	14570	39447	580473420	00	0.00	N	3	0
309	20231110	14670	14700	14750	14420	21165	308248120	00	0.00	N	5	-170
310	20231109	14840	14720	14890	14700	25640	379651400	00	0.00	N	2	10
311	20231108	14830	14500	14970	14360	76382	1121011430	00	0.00	N	2	500
312	20231107	14330	14500	14510	14210	43737	627109030	00	0.00	N	5	-170
313	20231106	14500	13720	14500	13720	115357	1633028970	00	0.00	N	2	830
314	20231103	13670	13740	13790	13600	40081	547378820	00	0.00	N	5	-40
315	20231102	13710	13780	13800	13620	40586	556647790	00	0.00	N	2	200
316	20231101	13510	13540	13750	13420	36607	495221610	00	0.00	N	5	-30
317	20231031	13540	13850	13870	13530	27331	372649330	00	0.00	N	5	-180
318	20231030	13720	13620	13800	13550	21647	296398000	00	0.00	N	2	40
319	20231027	13680	13500	13790	13330	31088	423199630	00	0.00	N	2	360
320	20231026	13320	13700	13700	13300	55815	747262330	00	0.00	N	5	-370
321	20231025	13690	13520	13720	13440	27824	378947250	00	0.00	N	2	150
322	20231024	13540	13640	13720	13190	48334	646576360	00	0.00	N	5	-100
323	20231023	13640	13540	13800	13260	41240	558465990	00	0.00	N	2	260
324	20231020	13380	13660	13870	13320	47779	643423750	00	0.00	N	5	-390
325	20231019	13770	14030	14030	13740	49840	689744010	00	0.00	N	5	-310
326	20231018	14080	14100	14300	13950	70923	994616870	00	0.00	N	5	-60
327	20231017	14140	14480	14480	14040	43136	609390120	00	0.00	N	5	-40
328	20231016	14180	14010	14450	13900	75322	1067079300	00	0.00	N	2	130
329	20231013	14050	14510	14600	14000	56156	799043960	00	0.00	N	5	-650
330	20231012	14700	14790	14970	14580	68581	1008369130	00	0.00	N	5	-90
331	20231011	14790	14400	14900	14400	69075	1019893950	00	0.00	N	2	430
332	20231010	14360	15100	15300	14310	70295	1032257710	00	0.00	N	5	-600
333	20231006	14960	14150	15000	14140	93387	1381728720	00	0.00	N	2	770
334	20231005	14190	13900	14350	13900	60882	864592190	00	0.00	N	2	140
335	20231004	14050	13780	14190	13750	91878	1279970280	00	0.00	N	2	110
336	20230927	13940	13840	14070	13810	32342	451934580	00	0.00	N	5	-10
337	20230926	13950	14450	14510	13910	57684	814416070	00	0.00	N	5	-600
338	20230925	14550	14510	14590	14430	21990	318943660	00	0.00	N	2	60
339	20230922	14490	14250	14630	14250	28963	419768430	00	0.00	N	5	-30
340	20230921	14520	15000	15000	14520	41505	611603700	00	0.00	N	5	-480
341	20230920	15000	15080	15080	14920	40896	612376980	00	0.00	N	5	-100
342	20230919	15100	15150	15290	15020	44787	677838790	00	0.00	N	5	-50
343	20230918	15150	15290	15470	15150	66773	1021004850	00	0.00	N	5	-170
344	20230915	15320	14910	15320	14910	138235	2099412850	00	0.00	N	2	420
345	20230914	14900	14930	15010	14730	77275	1149635770	00	0.00	N	5	-40
346	20230913	14940	14860	15000	14610	78640	1172066000	00	0.00	N	2	30
347	20230912	14910	14740	15120	14620	145758	2176529130	00	0.00	N	2	270
348	20230911	14640	14370	14670	14150	103154	1486889110	00	0.00	N	2	270
349	20230908	14370	13720	14370	13680	155353	2188523660	00	0.00	N	2	760
350	20230907	13610	13510	13780	13480	72131	978056580	00	0.00	N	2	40
351	20230906	13570	13670	13700	13510	72765	987552230	00	0.00	N	5	-90
352	20230905	13660	13850	13900	13640	84096	1155413050	00	0.00	N	5	-310
353	20230904	13970	13860	13980	13680	64203	887641790	00	0.00	N	2	40
354	20230901	13930	13900	14030	13900	56973	796164510	00	0.00	N	5	-50
355	20230831	13980	13920	14080	13840	62940	876182290	00	0.00	N	5	-20
356	20230830	14000	13950	14050	13830	49766	695717520	00	0.00	N	2	160
357	20230829	13840	13920	14020	13770	52261	724446040	00	0.00	N	5	-80
358	20230828	13920	14120	14120	13810	44660	621302000	00	0.00	N	2	40
359	20230825	13880	13690	13880	13640	28179	389141250	00	0.00	N	2	50
360	20230824	13830	13720	13880	13720	37786	521872100	00	0.00	N	2	120
361	20230823	13710	13720	13930	13660	43144	593661820	00	0.00	N	5	-140
362	20230822	13850	13930	14110	13680	44783	621148000	00	0.00	N	5	-130
363	20230821	13980	13560	14180	13560	51124	716307610	00	0.00	N	2	210
364	20230818	13770	13700	13850	13550	50991	699443550	00	0.00	N	2	20
365	20230817	13750	14090	14090	13710	58515	806871780	00	0.00	N	5	-340
366	20230816	14090	14420	14500	14090	46402	658861450	00	0.00	N	5	-490
367	20230814	14580	14720	14760	14470	47376	689139060	00	0.00	N	5	-150
368	20230811	14730	14710	14820	14590	57450	845068470	00	0.00	N	5	-70
369	20230810	14800	14860	15030	14610	84865	1255167530	00	0.00	N	5	-60
370	20230809	14860	14030	14870	13820	177425	2571958660	00	0.00	N	2	1050
371	20230808	13810	13930	14100	13810	38724	539065640	00	0.00	N	5	-150
372	20230807	13960	14120	14300	13960	55049	775522360	00	0.00	N	5	-240
373	20230804	14200	14440	14440	14080	59563	843065630	00	0.00	N	5	-180
374	20230803	14380	13840	14410	13780	118593	1687020340	00	0.00	N	2	450
375	20230802	13930	13980	14140	13900	59315	830814970	00	0.00	N	5	-40
376	20230801	13970	13710	14110	13580	69543	970409950	00	0.00	N	2	260
377	20230731	13710	13640	13810	13520	55670	757807520	00	0.00	N	2	80
378	20230728	13630	13370	13680	13320	46115	624996250	00	0.00	N	2	70
379	20230727	13560	12970	13560	12970	71263	951328950	00	0.00	N	2	580
380	20230726	12980	13400	13530	12920	173998	2278400820	00	0.00	N	5	-560
381	20230725	13540	13760	13760	13450	72766	984552430	00	0.00	N	5	-220
382	20230724	13760	14270	14270	13600	85794	1188747060	00	0.00	N	5	-400
383	20230721	14160	13750	14290	13750	108736	1535632550	00	0.00	N	2	380
384	20230720	13780	13700	13880	13550	67293	927734800	00	0.00	N	2	190
385	20230719	13590	13610	13720	13520	100258	1363300480	00	0.00	N	5	-20
386	20230718	13610	13940	14040	13570	62701	860421380	00	0.00	N	5	-200
387	20230717	13810	13900	13990	13770	38339	530877420	00	0.00	N	5	-120
388	20230714	13930	13970	14100	13840	69635	973536600	00	0.00	N	2	110
389	20230713	13820	13450	14000	13450	72130	999411560	00	0.00	N	2	380
390	20230712	13440	13360	13520	13320	27231	365333790	00	0.00	N	2	80
391	20230711	13360	13290	13500	13280	37262	497697450	00	0.00	N	2	100
392	20230710	13260	13260	14250	13250	47326	636469530	00	0.00	N	5	-110
393	20230707	13370	13800	13830	13010	119789	1617017080	00	0.00	N	5	-540
394	20230706	13910	13900	13980	13710	60267	834962730	00	0.00	N	5	-80
395	20230705	13990	13950	14140	13950	42757	598745660	00	0.00	N	5	-50
396	20230704	14040	14240	14300	14020	51871	732133350	00	0.00	N	5	-200
397	20230703	14240	14280	14530	14190	71688	1031050900	00	0.00	N	5	-10
398	20230630	14250	13900	14750	13780	125856	1792980070	00	0.00	N	2	360
399	20230629	13890	13700	13970	13700	70537	979546660	00	0.00	N	2	130
400	20230628	13760	14030	14040	13700	44006	609510480	00	0.00	N	5	-230
401	20230627	13990	14100	14210	13890	47619	667802480	00	0.00	N	5	-160
402	20230626	14150	13780	14320	13710	49875	698523990	00	0.00	N	2	370
403	20230623	13780	14270	14330	13680	139766	1949353240	00	0.00	N	5	-550
404	20230622	14330	14270	14410	14270	39767	569530810	00	0.00	N	5	-40
405	20230621	14370	14620	14690	14300	87613	1265794980	00	0.00	N	5	-280
406	20230620	14650	14620	14720	14620	38102	558849060	00	0.00	N	2	30
407	20230619	14620	14970	14970	14620	77247	1133342270	00	0.00	N	5	-170
408	20230616	14790	14970	15120	14790	106431	1585699730	00	0.00	N	5	-170
409	20230615	14960	15050	15090	14950	55965	838803810	00	0.00	N	5	-100
410	20230614	15060	15160	15160	14980	61973	932340040	00	0.00	N	5	-90
411	20230613	15150	15410	15560	15130	78945	1206509750	00	0.00	N	5	-170
412	20230612	15320	15780	16000	15280	70882	1095617790	00	0.00	N	5	-280
413	20230609	15600	15560	15720	15480	42694	666212130	00	0.00	N	2	50
414	20230608	15550	15790	15790	15450	81479	1267569560	00	0.00	N	5	-150
415	20230607	15700	15830	15900	15700	32272	510477150	00	0.00	N	2	10
416	20230605	15690	15700	15880	15640	28781	452903890	00	0.00	N	2	10
417	20230602	15680	15680	15800	15660	25523	400942480	00	0.00	N	3	0
418	20230601	15680	15510	15830	15510	32872	516297950	00	0.00	N	2	180
419	20230531	15500	15580	15800	15500	94928	1479529910	00	0.00	N	5	-150
420	20230530	15650	15590	15720	15490	36102	564362310	00	0.00	N	2	80
421	20230526	15570	15600	15700	15500	52397	817093220	00	0.00	N	5	-70
422	20230525	15640	15950	15990	15600	62286	980338400	00	0.00	N	5	-350
423	20230524	15990	16100	16170	15980	28814	462202290	00	0.00	N	5	-190
424	20230523	16180	16060	16210	15930	44850	722685760	00	0.00	N	2	120
425	20230522	16060	15960	16290	15960	55323	892201500	00	0.00	N	2	130
426	20230519	15930	15710	15950	15700	69294	1094681950	00	0.00	N	2	230
427	20230518	15700	15910	15930	15450	60758	957129500	00	0.00	N	5	-210
428	20230517	15910	15810	16030	15680	36607	581879390	00	0.00	N	5	-40
429	20230516	15950	16130	16270	15700	26543	425262610	00	0.00	N	5	-180
430	20230515	16130	16000	16190	15860	28569	458142710	00	0.00	N	2	30
431	20230512	16100	16050	16300	16030	31521	509560940	00	0.00	N	5	-170
432	20230511	16270	16260	16490	16210	35475	578453720	00	0.00	N	2	10
433	20230510	16260	16300	16400	16030	31103	504509700	00	0.00	N	2	110
434	20230509	16150	16300	16500	16150	34208	557936310	00	0.00	N	5	-280
435	20230508	16430	15640	16470	15610	74829	1221322110	00	0.00	N	2	390
436	20230504	16040	15570	16100	15570	62355	993163450	00	0.00	N	2	430
437	20230503	15610	15710	15900	15610	33796	530695980	00	0.00	N	5	-300
438	20230502	15910	15600	15980	15570	41576	655332360	00	0.00	N	2	310
439	20230428	15600	15670	15740	15600	35722	559098920	00	0.00	N	5	-70
440	20230427	15670	15680	15850	15510	40552	633460110	00	0.00	N	5	-230
441	20230426	15900	15490	16210	15430	57519	917970700	00	0.00	N	2	340
442	20230425	15560	15690	16000	15410	73350	1142776770	00	0.00	N	5	-130
443	20230424	15690	15850	16020	15660	44112	697295950	00	0.00	N	5	-170
444	20230421	15860	15840	16000	15720	68439	1085797650	00	0.00	N	5	-70
445	20230420	15930	16150	16240	15860	66611	1065948480	00	0.00	N	5	-230
446	20230419	16160	16670	16670	16150	79362	1294129890	00	0.00	N	5	-320
447	20230418	16480	16740	16880	16470	81277	1349877560	00	0.00	N	5	-350
448	20230417	16830	17240	17240	16660	100008	1681310700	00	0.00	N	5	-410
449	20230414	17240	16710	17390	16710	159731	2743132420	00	0.00	N	2	500
450	20230413	16740	16110	16740	16110	140710	2317505980	00	0.00	N	2	560
451	20230412	16180	16040	16300	15900	72001	1164976640	00	0.00	N	2	150
452	20230411	16030	16030	16200	15820	54512	875074510	00	0.00	N	3	0
453	20230410	16030	16050	16100	15750	71084	1130262270	00	0.00	N	5	-50
454	20230407	16080	15860	16090	15730	49602	791084360	00	0.00	N	2	200
455	20230406	15880	15970	16160	15860	51194	816122460	00	0.00	N	5	-70
456	20230405	15950	15800	16150	15710	114931	1841945710	00	0.00	N	2	210
457	20230404	15740	15210	15800	15210	89855	1402139100	00	0.00	N	2	530
458	20230403	15210	15270	15520	15210	50867	778967270	00	0.00	N	5	-210
459	20230331	15420	15400	15500	15350	34854	537627260	00	0.00	N	2	40
460	20230330	15380	15190	15550	15070	58755	902480860	00	0.00	N	2	170
461	20230329	15210	15280	15440	15060	46618	709181110	00	0.00	N	5	-60
462	20230328	15270	15270	15370	15030	33511	510768600	00	0.00	N	2	10
463	20230327	15260	14990	15300	14750	48634	732769040	00	0.00	N	2	380
464	20230324	14880	14970	15100	14870	56381	842023430	00	0.00	N	5	-130
465	20230323	15010	15090	15130	14990	61372	922962010	00	0.00	N	5	-80
466	20230322	15090	15190	15320	14950	47257	711629110	00	0.00	N	5	-70
467	20230321	15160	15320	15490	15140	28563	436555440	00	0.00	N	5	-130
468	20230320	15290	15340	15750	15290	44813	696603420	00	0.00	N	5	-50
469	20230317	15340	14670	15490	14670	88927	1343394770	00	0.00	N	2	700
470	20230316	14640	14810	14880	14620	72321	1062220590	00	0.00	N	5	-350
471	20230315	14990	15030	15130	14920	73686	1105851130	00	0.00	N	2	50
472	20230314	14940	15200	15230	14780	82602	1237080900	00	0.00	N	5	-310
473	20230313	15250	15520	15680	15040	63536	966085600	00	0.00	N	5	-280
474	20230310	15530	15750	15880	15470	72170	1125845190	00	0.00	N	5	-470
475	20230309	16000	15800	16000	15670	66275	1049423050	00	0.00	N	2	200
476	20230308	15800	15820	15930	15670	47614	751791990	00	0.00	N	5	-140
477	20230307	15940	15780	16110	15700	61185	973604390	00	0.00	N	2	180
478	20230306	15760	15820	15830	15650	48973	770815670	00	0.00	N	5	-20
479	20230303	15780	15750	15940	15700	65936	1039650950	00	0.00	N	2	50
480	20230302	15730	15910	15920	15700	57656	909347470	00	0.00	N	5	-170
481	20230228	15900	15620	15990	15600	53888	850204390	00	0.00	N	2	220
482	20230227	15680	15820	15890	15550	83713	1307752610	00	0.00	N	5	-300
483	20230224	15980	16060	16070	15820	74602	1187384400	00	0.00	N	5	-80
484	20230223	16060	16130	16210	16050	46775	753406090	00	0.00	N	5	-50
485	20230222	16110	16510	16510	16090	85139	1379241090	00	0.00	N	5	-470
486	20230221	16580	16510	16630	16430	56856	939977220	00	0.00	N	5	-30
487	20230220	16610	16400	16740	16270	56421	934611600	00	0.00	N	2	220
488	20230217	16390	16510	16540	16300	59380	972502630	00	0.00	N	5	-340
489	20230216	16730	16470	16810	16430	57687	961819590	00	0.00	N	2	350
490	20230215	16380	16980	17020	16360	101627	1685663670	00	0.00	N	5	-570
491	20230214	16950	17010	17190	16950	37841	646076280	00	0.00	N	5	-60
492	20230213	17010	17110	17190	16700	63893	1087347550	00	0.00	N	5	-80
493	20230210	17090	17410	17570	17080	85238	1468170740	00	0.00	N	5	-480
494	20230209	17570	17360	17640	17320	67226	1178127180	00	0.00	N	2	20
495	20230208	17550	17360	17590	17360	51063	894621130	00	0.00	N	2	110
496	20230207	17440	17260	17650	17260	61054	1064526330	00	0.00	N	5	-20
497	20230206	17460	17520	17570	17340	43831	765750660	00	0.00	N	5	-60
498	20230203	17520	17470	17620	17360	48903	856899330	00	0.00	N	2	50
499	20230202	17470	17470	17600	17180	85518	1491404070	00	0.00	N	2	290
500	20230201	17180	16800	17500	16800	152466	2617000830	00	0.00	N	2	280
501	20230131	16900	16790	16990	16730	55264	931899990	00	0.00	N	2	110
502	20230130	16790	16940	16990	16790	58976	994787650	00	0.00	N	5	-150
503	20230127	16940	17000	17100	16850	48181	817621860	00	0.00	N	5	-20
504	20230126	16960	16850	16980	16780	45652	772192860	00	0.00	N	2	150
505	20230125	16810	16760	17100	16750	96794	1642322650	00	0.00	N	2	110
506	20230120	16700	16550	16750	16500	38521	639794300	00	0.00	N	2	50
507	20230119	16650	16450	16800	16400	33737	562214750	00	0.00	N	2	50
508	20230118	16600	16750	16750	16450	44917	745636700	00	0.00	N	3	0
509	20230117	16600	16900	17000	16600	63760	1066877900	00	0.00	N	5	-300
510	20230116	16900	16900	17050	16700	75460	1275905450	00	0.00	N	2	100
511	20230113	16800	16950	18000	16650	194087	3332056750	00	0.00	N	5	-150
512	20230112	16950	17100	17150	16900	39624	674179900	00	0.00	N	5	-100
513	20230111	17050	17050	17200	16950	28810	491227900	00	0.00	N	2	250
514	20230110	16800	17100	17150	16800	30034	510020600	00	0.00	N	5	-250
515	20230109	17050	16700	17250	16600	66523	1129380400	00	0.00	N	2	550
516	20230106	16500	16200	16700	16200	34617	571801700	00	0.00	N	3	0
517	20230105	16500	16500	16800	16400	50036	830094200	00	0.00	N	3	0
518	20230104	16500	16100	16600	16050	48366	793845200	00	0.00	N	2	200
519	20230103	16300	16400	16650	15700	123044	1985408350	00	0.00	N	5	-300
520	20230102	16600	17000	17200	16500	61952	1037556950	00	0.00	N	5	-400
521	20221229	17000	17700	19450	16750	535820	9642649750	00	0.00	N	5	-600
522	20221228	17600	17500	17600	17200	51963	907372450	02	0.00	N	5	-150
523	20221227	17750	17900	18250	17550	97369	1735777550	00	0.00	N	5	-150
524	20221226	17900	18200	18450	17850	48401	873587700	00	0.00	N	5	-350
525	20221223	18250	18750	18750	18100	82146	1506899150	00	0.00	N	5	-500
526	20221222	18750	18450	18900	18350	105215	1972000450	00	0.00	N	2	350
527	20221221	18400	18450	18550	18100	57614	1055839550	00	0.00	N	2	400
528	20221220	18000	18500	18500	17950	68373	1238586100	00	0.00	N	5	-300
529	20221219	18300	18350	18700	18200	104153	1919927350	00	0.00	N	2	250
530	20221216	18050	18000	18400	17750	64361	1161570250	00	0.00	N	5	-150
531	20221215	18200	18450	18550	18200	57107	1046246300	00	0.00	N	5	-200
532	20221214	18400	18750	18950	18300	135570	2520397350	00	0.00	N	5	-400
533	20221213	18800	17800	18800	17550	137081	2505331500	00	0.00	N	2	1150
534	20221212	17650	17750	18200	17650	129820	2326506900	00	0.00	N	5	-100
535	20221209	17750	17450	17750	17250	60735	1068661750	00	0.00	N	2	500
536	20221208	17250	17200	17650	16950	73029	1262861550	00	0.00	N	2	50
537	20221207	17200	16900	17400	16900	42527	731111400	00	0.00	N	2	50
538	20221206	17150	17100	17500	17100	40837	705228050	00	0.00	N	5	-200
539	20221205	17350	17250	17500	17100	46302	800352750	00	0.00	N	2	200
540	20221202	17150	17500	18000	17150	60628	1053626250	00	0.00	N	5	-350
541	20221201	17500	17400	18100	17350	70051	1243805800	00	0.00	N	2	200
542	20221130	17300	17100	17500	16800	69692	1203385750	00	0.00	N	2	200
543	20221129	17100	17100	17200	16750	31453	535228200	00	0.00	N	2	350
544	20221128	16750	17100	17100	16700	33770	568919650	00	0.00	N	5	-450
545	20221125	17200	17600	17600	17150	19164	331132050	00	0.00	N	5	-200
546	20221124	17400	17400	17400	17100	38154	659255200	00	0.00	N	2	300
547	20221123	17100	17200	17450	17000	28840	495231850	00	0.00	N	3	0
548	20221122	17100	17500	17650	16950	36462	627818600	00	0.00	N	5	-400
549	20221121	17500	17700	17950	17350	29354	514875350	00	0.00	N	5	-200
550	20221118	17700	17800	18100	17700	31195	556162600	00	0.00	N	5	-350
551	20221117	18050	18050	18300	17750	49010	882635700	00	0.00	N	2	200
552	20221116	17850	18250	18550	17650	70632	1274263100	00	0.00	N	5	-300
553	20221115	18150	17550	18500	17550	99502	1811765700	00	0.00	N	2	450
554	20221114	17700	17650	17800	17500	38533	681514650	00	0.00	N	2	100
555	20221111	17600	17850	17850	17350	54356	954677650	00	0.00	N	2	350
556	20221110	17250	17300	17450	16950	39541	681299550	00	0.00	N	3	0
557	20221109	17250	17350	17500	17100	47660	827416050	00	0.00	N	2	250
558	20221108	17000	16850	17300	16850	50465	866556150	00	0.00	N	2	200
559	20221107	16800	16550	17000	16450	46786	788250000	00	0.00	N	2	250
560	20221104	16550	16450	16550	16200	34113	559651850	00	0.00	N	3	0
561	20221103	16550	17000	17000	16550	41681	696074900	00	0.00	N	5	-550
562	20221102	17100	16850	17350	16700	74441	1272374400	00	0.00	N	2	150
563	20221101	16950	17200	17300	16850	41138	702328500	00	0.00	N	5	-400
564	20221031	17350	16850	17350	16700	48354	822727250	00	0.00	N	2	600
565	20221028	16750	16400	17050	16350	41991	707398900	00	0.00	N	2	350
566	20221027	16400	16300	16650	16050	57350	941460650	00	0.00	N	2	350
567	20221026	16050	16050	16300	15900	32111	517388150	00	0.00	N	5	-100
568	20221025	16150	16150	16600	16000	27936	451610700	00	0.00	N	5	-150
569	20221024	16300	16450	16750	15950	38729	630120900	00	0.00	N	2	200
570	20221021	16100	15850	16250	15850	40580	652224700	00	0.00	N	2	50
571	20221020	16050	16300	16600	16050	63339	1026726150	00	0.00	N	5	-350
572	20221019	16400	16850	16900	16300	46537	777363400	00	0.00	N	5	-400
573	20221018	16800	16700	16900	16350	36336	604453250	00	0.00	N	2	400
574	20221017	16400	16100	16500	15750	33107	538135450	00	0.00	N	2	150
575	20221014	16250	15400	16350	15300	69160	1097805600	00	0.00	N	2	1100
576	20221013	15150	15300	15500	15100	68061	1038398550	00	0.00	N	5	-350
577	20221012	15500	15250	15500	15100	45674	699511250	00	0.00	N	2	250
578	20221011	15250	15700	16100	15200	67793	1047304200	00	0.00	N	5	-750
579	20221007	16000	16050	16400	15900	47933	772754550	00	0.00	N	5	-450
580	20221006	16450	16450	16600	16150	29824	490796200	00	0.00	N	2	350
581	20221005	16100	16850	17150	16100	66207	1093666800	00	0.00	N	5	-650
582	20221004	16750	16400	16950	16400	50626	844558100	00	0.00	N	2	450
583	20220930	16300	16350	16900	16250	61192	1011466500	00	0.00	N	5	-150
584	20220929	16450	16300	17000	16300	82122	1372026950	00	0.00	N	2	200
585	20220928	16250	16200	16350	15450	101489	1623560800	00	0.00	N	3	0
586	20220927	16250	14950	16250	14950	160917	2545678900	00	0.00	N	2	1050
587	20220926	15200	15450	15800	15000	213926	3268635350	00	0.00	N	5	-650
588	20220923	15850	16600	16650	15750	115582	1847033650	00	0.00	N	5	-850
589	20220922	16700	17150	17150	16500	80373	1337877900	00	0.00	N	5	-600
590	20220921	17300	17000	17300	16850	55649	947096700	00	0.00	N	2	50
591	20220920	17250	17150	17500	16850	54858	945698450	00	0.00	N	2	100
592	20220919	17150	17950	18050	17050	80537	1403825850	00	0.00	N	5	-850
593	20220916	18000	17900	18050	17750	45871	821260450	00	0.00	N	5	-50
594	20220915	18050	18250	18250	18050	24002	435224250	00	0.00	N	5	-250
595	20220914	18300	18000	18300	17800	29639	537487550	00	0.00	N	5	-250
596	20220913	18550	18100	18550	18100	58370	1071096150	00	0.00	N	2	500
597	20220908	18050	18200	18250	17850	47584	857332800	00	0.00	N	2	50
598	20220907	18000	18100	18150	17750	68514	1225167850	00	0.00	N	5	-300
599	20220906	18300	18200	18550	18200	28197	516153150	00	0.00	N	5	-50
600	20220905	18350	18150	18550	18100	46459	850108550	00	0.00	N	5	-100
601	20220902	18450	18450	18600	18150	59953	1100280000	00	0.00	N	3	0
602	20220901	18450	18650	18700	18400	52493	973069900	00	0.00	N	5	-350
603	20220831	18800	18450	19000	18400	55446	1036822750	00	0.00	N	2	300
604	20220830	18500	18450	18650	18450	45025	833772950	00	0.00	N	2	50
605	20220829	18450	18450	18650	18450	46822	866749850	00	0.00	N	5	-600
606	20220826	19050	19050	19150	19000	25886	493762100	00	0.00	N	3	0
607	20220825	19050	19000	19150	18800	32309	614647750	00	0.00	N	2	250
608	20220824	18800	18750	19000	18700	52263	984539900	00	0.00	N	3	0
609	20220823	18800	18850	19050	18650	66914	1258915350	00	0.00	N	5	-300
610	20220822	19100	19600	19600	19100	56545	1087910450	00	0.00	N	5	-600
611	20220819	19700	19700	20050	19650	37843	747095750	00	0.00	N	5	-100
612	20220818	19800	19850	19950	19750	48618	963943300	00	0.00	N	5	-200
613	20220817	20000	20500	20750	20000	73740	1488206600	00	0.00	N	5	-350
614	20220816	20350	20700	20700	20350	49866	1021422200	00	0.00	N	5	-250
615	20220812	20600	20550	20750	20550	40173	828798950	00	0.00	N	5	-50
616	20220811	20650	20850	20850	20500	38691	795910850	00	0.00	N	2	200
617	20220810	20450	20800	21000	20450	41539	854748150	00	0.00	N	5	-400
618	20220809	20850	20700	20900	20500	61980	1283640650	00	0.00	N	2	250
619	20220808	20600	20750	21150	20600	71736	1494373650	00	0.00	N	5	-150
620	20220805	20750	21550	21750	20700	571696	12123895350	00	0.00	N	2	500
621	20220804	20250	20250	20450	20250	184403	3920044900	00	0.00	N	2	50
622	20220803	20200	20250	20350	20150	27226	551029250	00	0.00	N	5	-50
623	20220802	20250	20550	20600	20200	46045	938755750	00	0.00	N	5	-300
624	20220801	20550	20550	20700	20500	24207	498317600	00	0.00	N	5	-50
625	20220729	20600	20900	20900	20500	29611	610958850	00	0.00	N	3	0
626	20220728	20600	20900	21050	20550	41901	868918100	00	0.00	N	5	-250
627	20220727	20850	20900	21000	20650	23859	497627700	00	0.00	N	2	150
628	20220726	20700	20750	20900	20650	27191	563355300	00	0.00	N	5	-50
629	20220725	20750	21400	21400	20500	49485	1031175800	00	0.00	N	2	100
630	20220722	20650	20750	21050	20600	33464	694135750	00	0.00	N	5	-200
631	20220721	20850	21500	21500	20700	90076	1888918650	00	0.00	N	5	-400
632	20220720	21250	21050	21400	20950	66316	1404317050	00	0.00	N	2	250
633	20220719	21000	20700	21200	20650	62314	1308232600	00	0.00	N	2	300
634	20220718	20700	20800	21200	20550	71181	1480772650	00	0.00	N	5	-250
635	20220715	20950	20750	21150	20550	76752	1599772800	00	0.00	N	2	450
636	20220714	20500	20650	20800	20300	90108	1853527300	00	0.00	N	5	-200
637	20220713	20700	20800	21200	20500	140230	2925550000	00	0.00	N	3	0
638	20220712	20700	20050	20750	19850	132679	2713836900	00	0.00	N	2	500
639	20220711	20200	20000	20400	19950	68298	1379433600	00	0.00	N	2	250
640	20220708	19950	20250	20350	19950	36706	738737000	00	0.00	N	5	-200
641	20220707	20150	20000	20300	19600	95013	1904550700	00	0.00	N	2	500
642	20220706	19650	19100	19950	19100	71938	1413490900	00	0.00	N	2	250
643	20220705	19400	18800	19600	18800	43541	842884200	00	0.00	N	2	450
644	20220704	18950	19050	19200	18650	54957	1039706900	00	0.00	N	2	100
645	20220701	18850	19900	19900	18600	101451	1939131650	00	0.00	N	5	-750
646	20220630	19600	18900	20100	18800	208353	4081040700	00	0.00	N	2	650
647	20220629	18950	19000	19200	18800	54806	1039761000	00	0.00	N	5	-300
648	20220628	19250	19450	19750	19100	66560	1283139300	00	0.00	N	5	-300
649	20220627	19550	19750	19950	19250	76592	1501031850	00	0.00	N	5	-50
650	20220624	19600	18250	19650	18250	116816	2224213450	00	0.00	N	2	1100
651	20220623	18500	19150	19600	18450	174258	3282579000	00	0.00	N	5	-800
652	20220622	19300	19600	20350	19250	133549	2629931150	00	0.00	N	5	-50
653	20220621	19350	18500	19500	18500	70483	1348683250	00	0.00	N	2	400
654	20220620	18950	19750	19750	18800	79951	1525127700	00	0.00	N	5	-800
655	20220617	19750	18850	19750	18650	106649	2037513900	00	0.00	N	2	600
656	20220616	19150	19500	19750	19150	57571	1119317400	00	0.00	N	5	-200
657	20220615	19350	19650	20150	19100	107921	2112424350	00	0.00	N	5	-500
658	20220614	19850	19900	20100	19550	88544	1754540150	00	0.00	N	5	-300
659	20220613	20150	21050	21050	20000	100141	2046592650	00	0.00	N	5	-1200
660	20220610	21350	21300	21700	21200	40123	860268850	00	0.00	N	5	-400
661	20220609	21750	21100	21800	21050	80297	1726658600	00	0.00	N	2	600
662	20220608	21150	21450	21500	21150	45804	976889450	00	0.00	N	5	-200
663	20220607	21350	21850	21850	21150	87230	1865646050	00	0.00	N	5	-500
664	20220603	21850	21900	22050	21550	67426	1468219150	00	0.00	N	2	150
665	20220602	21700	21950	22150	21550	131159	2867589550	00	0.00	N	5	-150
666	20220531	21850	21900	22450	21400	270423	5952332050	00	0.00	N	2	200
667	20220530	21650	21500	21700	21350	81873	1772459100	00	0.00	N	2	200
668	20220527	21450	21450	21700	21200	83876	1796742750	00	0.00	N	2	100
669	20220526	21350	21000	21500	20850	161375	3439107100	00	0.00	N	2	800
670	20220525	20550	20200	21200	20050	169998	3534037800	00	0.00	N	2	450
671	20220524	20100	20650	21150	20100	181633	3734515400	00	0.00	N	5	-650
672	20220523	20750	20450	23100	20300	1228960	26856240950	00	0.00	N	2	300
673	20220520	20450	19950	20500	19900	48403	981780700	00	0.00	N	2	650
674	20220519	19800	19800	19950	19750	54562	1081574450	00	0.00	N	5	-400
675	20220518	20200	20400	20700	20100	55604	1130941150	00	0.00	N	5	-300
676	20220517	20500	20050	20500	20050	37042	754081250	00	0.00	N	2	300
677	20220516	20200	20450	20650	20100	48067	979543550	00	0.00	N	5	-150