KissMeData/143240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	16900	16490	17050	16410	21869	366523570	00	0.00	N	2	420
3	20250212	16480	16580	16750	16460	16523	273740620	00	0.00	N	5	-220
4	20250211	16700	16740	16740	16400	22990	380957810	00	0.00	N	5	-10
5	20250210	16710	16650	16770	16370	16138	268422010	00	0.00	N	2	90
6	20250207	16620	17240	17240	16580	39658	664400450	00	0.00	N	5	-580
7	20250206	17200	17250	17570	17150	19325	334355450	00	0.00	N	3	0
8	20250205	17200	17250	17380	17100	11138	192092310	00	0.00	N	2	50
9	20250204	17150	17240	17380	17110	17806	306671860	00	0.00	N	5	-90
10	20250203	17240	17500	17500	17040	11617	199246930	00	0.00	N	5	-260
11	20250131	17500	17280	17530	17070	13585	234793880	00	0.00	N	2	220
12	20250124	17280	17100	17310	16960	16333	280449100	00	0.00	N	2	160
13	20250123	17120	17060	17160	16810	18756	318226830	00	0.00	N	2	60
14	20250122	17060	17380	17380	16870	29373	500388830	00	0.00	N	5	-390
15	20250121	17450	17500	17620	17140	31768	550392300	00	0.00	N	2	150
16	20250120	17300	17530	17560	17240	21169	367495900	00	0.00	N	5	-100
17	20250117	17400	17300	18150	16950	58384	1026926980	00	0.00	N	2	20
18	20250116	17380	17710	17750	17330	26078	455981230	00	0.00	N	5	-510
19	20250115	17890	17920	17990	17590	31088	552618420	00	0.00	N	2	20
20	20250114	17870	17670	17920	17500	18408	327316950	00	0.00	N	2	200
21	20250113	17670	17710	17790	17310	19200	336908050	00	0.00	N	5	-120
22	20250110	17790	17900	17960	17520	23893	423254710	00	0.00	N	2	40
23	20250109	17750	17800	17800	17470	10066	177190170	00	0.00	N	2	20
24	20250108	17730	17680	17790	17470	12679	223575250	00	0.00	N	2	60
25	20250107	17670	17770	17770	17530	5860	103359450	00	0.00	N	5	-100
26	20250106	17770	17690	17870	17420	10741	189240390	00	0.00	N	5	-80
27	20250103	17850	18110	18210	17410	37379	665700370	00	0.00	N	5	-330
28	20250102	18180	17460	18290	17270	23868	429762770	00	0.00	N	2	720
29	20241230	17460	17310	17650	16750	23031	401270100	00	0.00	N	5	-60
30	20241227	17520	17460	17600	16930	20544	356123630	00	0.00	N	2	60
31	20241226	17460	17500	17800	17220	21348	375338560	00	0.00	N	5	-200
32	20241224	17660	17460	17900	17310	17307	305321960	00	0.00	N	2	230
33	20241223	17430	17050	17660	16750	30035	514240820	00	0.00	N	2	120
34	20241220	17310	17820	17930	17290	23904	420051380	00	0.00	N	5	-530
35	20241219	17840	17720	17900	17510	20072	354666310	00	0.00	N	3	0
36	20241218	17840	17650	17990	17290	23003	405181850	00	0.00	N	2	10
37	20241217	17830	18400	18400	17600	41603	748628280	00	0.00	N	5	-570
38	20241216	18400	18580	18580	17800	56776	1036287920	00	0.00	N	2	240
39	20241213	18160	17750	18690	17730	156995	2878023140	00	0.00	N	2	210
40	20241212	17950	18200	18230	17600	110247	1974483470	00	0.00	N	5	-250
41	20241211	18200	15480	18700	15370	536231	9634171470	00	0.00	N	2	2720
42	20241210	15480	14580	15640	14580	15954	243336290	00	0.00	N	2	900
43	20241209	14580	15000	15250	14340	17973	261054890	00	0.00	N	5	-280
44	20241206	14860	14630	14860	14420	4787	69744990	00	0.00	N	2	350
45	20241205	14510	14620	14710	14340	22942	332106840	00	0.00	N	5	-280
46	20241204	14790	14540	14790	14400	11482	166443290	00	0.00	N	2	250
47	20241203	14540	14640	14740	14360	18501	269089530	00	0.00	N	2	110
48	20241202	14430	14860	14860	14430	18487	270479420	00	0.00	N	5	-240
49	20241129	14670	14750	14990	14620	10761	158943960	00	0.00	N	5	-210
50	20241128	14880	14870	15050	14850	17571	261897000	00	0.00	N	2	10
51	20241127	14870	14830	15180	14760	15213	226402700	00	0.00	N	5	-30
52	20241126	14900	14930	15120	14860	28427	424229260	00	0.00	N	5	-30
53	20241125	14930	14970	15300	14890	14837	223225960	00	0.00	N	5	-40
54	20241122	14970	15200	15300	14970	21643	325215680	00	0.00	N	5	-230
55	20241121	15200	14960	15230	14810	7030	106680570	00	0.00	N	2	240
56	20241120	14960	14890	15180	14580	7528	112300870	00	0.00	N	2	70
57	20241119	14890	15000	15060	14750	18669	278300370	00	0.00	N	2	190
58	20241118	14700	14700	14830	14590	10296	151143170	00	0.00	N	2	50
59	20241115	14650	14900	15220	14580	21212	311921820	00	0.00	N	5	-410
60	20241114	15060	15290	15290	14900	5055	75882570	00	0.00	N	2	30
61	20241113	15030	15190	15230	15030	9909	149935890	00	0.00	N	5	-210
62	20241112	15240	15420	15510	15190	11146	170553290	00	0.00	N	5	-270
63	20241111	15510	15590	15680	15420	12580	195169220	00	0.00	N	5	-90
64	20241108	15600	15960	15960	15550	13916	218500510	00	0.00	N	5	-180
65	20241107	15780	15980	16130	15650	17329	275303990	00	0.00	N	5	-130
66	20241106	15910	16180	16650	15710	24744	399212650	00	0.00	N	5	-40
67	20241105	15950	16170	16170	15700	18744	299244250	00	0.00	N	5	-120
68	20241104	16070	15900	16380	15570	39408	626634560	00	0.00	N	2	170
69	20241101	15900	16000	16160	15870	12403	197624850	00	0.00	N	5	-100
70	20241031	16000	16000	16110	15860	5354	85343870	00	0.00	N	2	10
71	20241030	15990	16140	16250	15910	11849	190444740	00	0.00	N	5	-150
72	20241029	16140	16050	16280	16000	7344	118144870	00	0.00	N	5	-20
73	20241028	16160	16200	16370	16100	3040	49254630	00	0.00	N	5	-40
74	20241025	16200	16500	16860	16130	9608	157258700	00	0.00	N	5	-540
75	20241024	16740	16840	16840	16420	12286	204460510	00	0.00	N	2	80
76	20241023	16660	16740	16840	16550	2021	33705390	00	0.00	N	2	240
77	20241022	16420	16490	17320	16340	3924	65686400	00	0.00	N	2	170
78	20241021	16250	16460	16460	16200	10409	169677070	00	0.00	N	2	50
79	20241018	16200	16690	16690	16200	2058	33583270	00	0.00	N	5	-300
80	20241017	16500	16680	16680	16420	1853	30610320	00	0.00	N	5	-180
81	20241016	16680	16540	16840	16240	4805	79045330	00	0.00	N	2	140
82	20241015	16540	17010	17010	16500	4953	82435970	00	0.00	N	5	-200
83	20241014	16740	16740	17010	16740	3125	52504180	00	0.00	N	3	0
84	20241011	16740	17180	17180	16740	3550	60000190	00	0.00	N	5	-240
85	20241010	16980	16930	17220	16750	3161	53710080	00	0.00	N	2	60
86	20241008	16920	16990	17100	16800	2529	42915610	00	0.00	N	5	-70
87	20241007	16990	16760	17010	16680	2781	47176090	00	0.00	N	2	250
88	20241004	16740	16370	16750	16310	4201	69934820	00	0.00	N	2	250
89	20241002	16490	16450	16670	16330	9754	161524720	00	0.00	N	5	-10
90	20240930	16500	16790	17000	16150	17490	292043050	00	0.00	N	5	-290
91	20240927	16790	16760	16970	16500	7538	127209070	00	0.00	N	5	-20
92	20240926	16810	16110	16830	16110	9266	152539990	00	0.00	N	2	690
93	20240925	16120	15990	16250	15990	4949	79740500	00	0.00	N	2	130
94	20240924	15990	15800	15990	15800	4663	74175170	00	0.00	N	2	210
95	20240923	15780	15500	15780	15480	5981	93698520	00	0.00	N	2	300
96	20240920	15480	15750	15750	15480	5087	79010260	00	0.00	N	5	-130
97	20240919	15610	15590	15680	15540	1419	22147600	00	0.00	N	5	-80
98	20240913	15690	15750	15750	15590	1544	24163030	00	0.00	N	2	30
99	20240912	15660	15690	15690	15510	3095	48307730	00	0.00	N	2	150
100	20240911	15510	15530	15840	15500	4696	72966290	00	0.00	N	5	-230
101	20240910	15740	15660	15840	15570	3930	61455490	00	0.00	N	2	80
102	20240909	15660	15600	15750	15600	5663	88506350	00	0.00	N	5	-230
103	20240906	15890	16180	16180	15770	2628	41520270	00	0.00	N	2	90
104	20240905	15800	16370	16450	15800	12284	196135580	00	0.00	N	5	-410
105	20240904	16210	16400	16400	16100	8526	138503450	00	0.00	N	5	-290
106	20240903	16500	16500	16770	16390	12173	200790130	00	0.00	N	5	-100
107	20240902	16600	16840	16840	16500	6273	104207860	00	0.00	N	5	-200
108	20240830	16800	16800	16810	16630	11557	192959120	00	0.00	N	3	0
109	20240829	16800	16900	17000	16510	11318	189405110	00	0.00	N	5	-180
110	20240828	16980	17020	17270	16750	11807	200416590	00	0.00	N	5	-160
111	20240827	17140	17250	17370	17020	8689	149338800	00	0.00	N	5	-230
112	20240826	17370	17410	17600	17280	9566	165892250	00	0.00	N	5	-210
113	20240823	17580	17560	17630	17300	6266	109278490	00	0.00	N	5	-150
114	20240822	17730	17800	17800	17490	5420	95234460	00	0.00	N	5	-60
115	20240821	17790	17800	17900	17600	3550	62843830	00	0.00	N	5	-10
116	20240820	17800	17800	17890	17670	3217	57088990	00	0.00	N	2	110
117	20240819	17690	17730	17840	17670	3286	58271290	00	0.00	N	5	-150
118	20240816	17840	18000	18120	17750	11818	211583230	00	0.00	N	5	-160
119	20240814	18000	18230	18230	17800	6020	107840130	00	0.00	N	3	0
120	20240813	18000	18240	18240	17790	8592	154247230	00	0.00	N	5	-130
121	20240812	18130	18300	18300	17990	1366	24678630	00	0.00	N	2	60
122	20240809	18070	18200	18350	18070	5907	107529660	00	0.00	N	5	-120
123	20240808	18190	17890	18200	17710	11959	216235120	00	0.00	N	2	300
124	20240807	17890	17550	18000	17550	5862	104463160	00	0.00	N	2	340
125	20240806	17550	16540	17640	16540	11715	201774670	00	0.00	N	2	600
126	20240805	16950	17700	17720	16520	25781	444634140	00	0.00	N	5	-880
127	20240802	17830	18140	18140	17750	10519	187688480	00	0.00	N	5	-290
128	20240801	18120	18250	18340	17960	2399	43298410	00	0.00	N	2	120
129	20240731	18000	18270	18270	17890	5736	103088730	00	0.00	N	5	-70
130	20240730	18070	18300	18300	17900	7175	129520260	00	0.00	N	5	-10
131	20240729	18080	17990	18140	17950	2709	48895390	00	0.00	N	2	80
132	20240726	18000	18240	18240	17870	1655	29815830	00	0.00	N	5	-90
133	20240725	18090	18100	18170	17950	7818	141273080	00	0.00	N	5	-10
134	20240724	18100	17950	18100	17950	6238	112693560	00	0.00	N	2	200
135	20240723	17900	18120	18150	17900	7008	126049240	00	0.00	N	5	-220
136	20240722	18120	18460	18460	18030	14506	263910470	00	0.00	N	5	-340
137	20240719	18460	18450	18490	18280	2912	53449960	00	0.00	N	5	-10
138	20240718	18470	18400	18630	18310	4229	77657240	00	0.00	N	2	70
139	20240717	18400	18630	18630	18300	11169	205151340	00	0.00	N	5	-180
140	20240716	18580	18630	18630	18470	5866	108874590	00	0.00	N	3	0
141	20240715	18580	18480	18590	18260	8089	149279210	00	0.00	N	2	200
142	20240712	18380	18500	18500	18170	3718	68128000	00	0.00	N	2	50
143	20240711	18330	18440	18440	18180	4418	81011820	00	0.00	N	3	0
144	20240710	18330	18380	18480	18300	9239	169949150	00	0.00	N	5	-60
145	20240709	18390	18360	18390	18150	7990	146369540	00	0.00	N	2	120
146	20240708	18270	18170	18290	18080	4721	85920450	00	0.00	N	2	100
147	20240705	18170	18100	18250	18030	8618	155932000	00	0.00	N	5	-120
148	20240704	18290	18290	18300	18120	5339	97473340	00	0.00	N	3	0
149	20240703	18290	18050	18290	17850	8640	155023250	00	0.00	N	2	240
150	20240702	18050	18120	18170	17980	5666	102046010	00	0.00	N	5	-70
151	20240701	18120	18210	18490	17990	16094	293507110	00	0.00	N	5	-90
152	20240628	18210	17860	18220	17680	27123	488412420	00	0.00	N	2	420
153	20240627	17790	17810	17840	17670	4544	80827980	00	0.00	N	5	-20
154	20240626	17810	17790	17820	17720	3858	68549580	00	0.00	N	2	30
155	20240625	17780	17690	17780	17610	6223	110087330	00	0.00	N	2	90
156	20240624	17690	17760	17880	17620	17365	307837330	00	0.00	N	5	-70
157	20240621	17760	17750	17800	17630	5411	95742770	00	0.00	N	3	0
158	20240620	17760	17700	17780	17630	4532	80259130	00	0.00	N	2	60
159	20240619	17700	17600	17850	17600	8425	148768440	00	0.00	N	5	-110
160	20240618	17810	17860	17860	17750	5002	89083830	00	0.00	N	2	10
161	20240617	17800	17860	17860	17710	3698	65784240	00	0.00	N	3	0
162	20240614	17800	17790	17850	17660	12678	224854720	00	0.00	N	2	10
163	20240613	17790	17790	17850	17700	4743	84260020	00	0.00	N	3	0
164	20240612	17790	17800	17850	17660	8223	146033480	00	0.00	N	5	-10
165	20240611	17800	17790	17800	17610	3250	57532890	00	0.00	N	2	120
166	20240610	17680	17800	17800	17600	4801	84966630	00	0.00	N	5	-30
167	20240607	17710	17710	17790	17500	4821	85179310	00	0.00	N	2	10
168	20240605	17700	17860	17860	17560	5905	104104360	00	0.00	N	2	10
169	20240604	17690	17890	17890	17640	6441	113789050	00	0.00	N	3	0
170	20240603	17690	17620	17750	17610	4532	80036690	00	0.00	N	5	-30
171	20240531	17720	17700	17800	17600	11866	209973600	00	0.00	N	5	-80
172	20240530	17800	17890	17890	17700	4444	78949050	00	0.00	N	2	40
173	20240529	17760	17830	17900	17740	6105	108456890	00	0.00	N	5	-70
174	20240528	17830	17940	17940	17740	9080	161521000	00	0.00	N	5	-60
175	20240527	17890	17940	17940	17710	10300	183388780	00	0.00	N	3	0
176	20240524	17890	17900	18000	17720	9655	172233720	00	0.00	N	5	-30
177	20240523	17920	17890	17950	17720	8333	149038640	00	0.00	N	2	30
178	20240522	17890	17870	17910	17720	5162	91811710	00	0.00	N	2	20
179	20240521	17870	17980	17980	17640	10933	193937510	00	0.00	N	5	-100
180	20240520	17970	17940	18000	17810	3852	69016810	00	0.00	N	2	30
181	20240517	17940	18100	18100	17910	9305	166918100	00	0.00	N	3	0
182	20240516	17940	17990	18100	17900	10433	187293500	00	0.00	N	5	-50
183	20240514	17990	18070	18260	17940	7011	126654980	00	0.00	N	5	-80
184	20240513	18070	18000	18130	17900	7422	133649200	00	0.00	N	2	70
185	20240510	18000	17990	18050	17900	7184	128925180	00	0.00	N	3	0
186	20240509	18000	17980	18030	17910	6088	109310090	00	0.00	N	2	20
187	20240508	17980	18030	18030	17880	8332	149455330	00	0.00	N	5	-50
188	20240507	18030	18010	18130	17900	21754	391663860	00	0.00	N	5	-20
189	20240503	18050	18060	18070	17990	6652	119808400	00	0.00	N	5	-10
190	20240502	18060	18000	18110	17960	3529	63631120	00	0.00	N	2	60
191	20240430	18000	18170	18170	17520	12956	232577890	00	0.00	N	2	30
192	20240429	17970	18000	18100	17900	19862	356527150	00	0.00	N	5	-30
193	20240426	18000	18190	18240	17900	6981	125788200	00	0.00	N	5	-90
194	20240425	18090	18100	18330	17960	15724	284657230	00	0.00	N	5	-10
195	20240424	18100	17870	18130	17870	8820	159248750	00	0.00	N	2	50
196	20240423	18050	17900	18150	17850	6747	121542720	00	0.00	N	2	160
197	20240422	17890	17800	17890	17710	7370	131179120	00	0.00	N	2	90
198	20240419	17800	17860	17860	17540	8555	151163890	00	0.00	N	2	130
199	20240418	17670	17440	17820	17440	7238	128228250	00	0.00	N	2	20
200	20240417	17650	17680	17680	17440	3945	69332430	00	0.00	N	2	100
201	20240416	17550	17700	17790	17430	16661	292198100	00	0.00	N	5	-150
202	20240415	17700	17650	18100	17620	10297	182234680	00	0.00	N	5	-280
203	20240412	17980	18090	18140	17850	12482	224372770	00	0.00	N	5	-110
204	20240411	18090	18150	18150	17610	29872	538502910	00	0.00	N	2	90
205	20240409	18000	18100	18200	17980	6297	113551590	00	0.00	N	5	-100
206	20240408	18100	18100	18170	17960	9256	167272380	00	0.00	N	3	0
207	20240405	18100	17830	18150	17830	7002	126188230	00	0.00	N	2	50
208	20240404	18050	18000	18060	17850	11053	198655160	00	0.00	N	2	20
209	20240403	18030	17980	18060	17850	11186	200995040	00	0.00	N	2	30
210	20240402	18000	18120	18170	17850	14883	267746090	00	0.00	N	5	-120
211	20240401	18120	18170	18200	17910	9275	167875050	00	0.00	N	5	-50
212	20240329	18170	18160	18220	17970	10596	192148300	00	0.00	N	2	10
213	20240328	18160	18090	18170	17910	8006	144977390	00	0.00	N	2	60
214	20240327	18100	17810	18150	17810	13942	251688680	00	0.00	N	2	80
215	20240326	18020	17850	18150	17800	24356	437909150	00	0.00	N	2	40
216	20240325	17980	17800	17990	17690	14787	262738540	00	0.00	N	5	-60
217	20240322	18040	18050	18100	17840	21456	386150080	00	0.00	N	2	50
218	20240321	17990	17800	18000	17760	33222	594879580	00	0.00	N	2	190
219	20240320	17800	17450	17800	17420	20608	364138040	00	0.00	N	2	350
220	20240319	17450	17600	17600	17410	12794	223231240	00	0.00	N	5	-160
221	20240318	17610	17820	17950	17410	33706	594418860	00	0.00	N	5	-390
222	20240315	18000	18020	18200	17810	37299	672225680	00	0.00	N	3	0
223	20240314	18000	17970	18070	17880	9429	168974130	00	0.00	N	2	10
224	20240313	17990	18000	18110	17890	11965	214854130	00	0.00	N	5	-10
225	20240312	18000	17980	18150	17980	17027	307344510	00	0.00	N	5	-150
226	20240311	18150	18030	18190	17850	12800	231035360	00	0.00	N	2	120
227	20240308	18030	18230	18240	17810	13074	235342320	00	0.00	N	2	50
228	20240307	17980	17950	18430	17900	35425	641609750	00	0.00	N	2	30
229	20240306	17950	17860	18000	17720	9541	170596920	00	0.00	N	2	40
230	20240305	17910	17650	18050	17540	27963	498981550	00	0.00	N	2	210
231	20240304	17700	17500	17870	17410	30187	533221710	00	0.00	N	2	130
232	20240229	17570	17590	17650	17480	7844	137718280	00	0.00	N	5	-20
233	20240228	17590	17550	17710	17400	14276	250805130	00	0.00	N	2	40
234	20240227	17550	17650	17700	17480	15660	274566960	00	0.00	N	5	-100
235	20240226	17650	17590	17650	17420	10329	181507880	00	0.00	N	2	60
236	20240223	17590	17790	17790	17470	10173	178307960	00	0.00	N	5	-200
237	20240222	17790	17800	17920	17640	10641	188467950	00	0.00	N	5	-100
238	20240221	17890	17750	17930	17620	16104	287499580	00	0.00	N	2	140
239	20240220	17750	17770	17770	17550	10333	183129450	00	0.00	N	2	30
240	20240219	17720	17690	17770	17450	6191	109425210	00	0.00	N	2	10
241	20240216	17710	17500	17770	17460	44850	786789300	00	0.00	N	2	130
242	20240215	17580	17560	17580	17150	5880	103011060	00	0.00	N	2	30
243	20240214	17550	17500	17560	17150	6248	108594470	00	0.00	N	2	50
244	20240213	17500	17490	17600	17350	15813	276412320	00	0.00	N	2	80
245	20240208	17420	17570	17570	17300	6997	121768980	00	0.00	N	5	-150
246	20240207	17570	17600	17700	17450	7403	130377230	00	0.00	N	2	20
247	20240206	17550	17260	17700	17090	20316	352336600	00	0.00	N	2	370
248	20240205	17180	17220	17220	17020	11374	194969820	00	0.00	N	5	-20
249	20240202	17200	17240	17330	17090	40474	695344170	00	0.00	N	5	-70
250	20240201	17270	17500	17610	17030	42823	735480410	00	0.00	N	5	-340
251	20240131	17610	17830	17830	17500	16426	288582200	00	0.00	N	5	-130
252	20240130	17740	17710	18000	17710	6622	118012900	00	0.00	N	5	-140
253	20240129	17880	18000	18000	17770	8753	156165100	00	0.00	N	5	-70
254	20240126	17950	18000	18000	17810	9129	163481440	00	0.00	N	2	30
255	20240125	17920	17930	18010	17700	25114	450437470	00	0.00	N	5	-10
256	20240124	17930	17700	17970	17630	24764	441263750	00	0.00	N	2	210
257	20240123	17720	17950	17990	17700	9771	174170200	00	0.00	N	5	-240
258	20240122	17960	18020	18100	17540	10142	181613870	00	0.00	N	5	-80
259	20240119	18040	17950	18280	17950	30689	556797350	00	0.00	N	5	-20
260	20240118	18060	17660	18150	17530	34495	620181190	00	0.00	N	2	400
261	20240117	17660	17780	17950	17510	14329	253484260	00	0.00	N	5	-290
262	20240116	17950	17600	17980	17590	23112	411716200	00	0.00	N	2	100
263	20240115	17850	18300	18300	17820	12868	230997750	00	0.00	N	5	-290
264	20240112	18140	18390	18390	18010	16175	292824610	00	0.00	N	5	-150
265	20240111	18290	18310	18370	18120	17660	322094100	00	0.00	N	5	-10
266	20240110	18300	18160	18400	17920	45979	840287990	00	0.00	N	2	210
267	20240109	18090	18150	18150	17820	27924	502561050	00	0.00	N	2	160
268	20240108	17930	17950	18250	17810	28556	512124780	00	0.00	N	5	-110
269	20240105	18040	18390	18490	18000	32078	581965210	00	0.00	N	5	-360
270	20240104	18400	18330	18420	18110	44883	820420580	00	0.00	N	3	0
271	20240103	18400	17870	18410	17740	103317	1880788260	00	0.00	N	2	530
272	20240102	17870	17490	17890	17480	42923	762671600	00	0.00	N	2	380
273	20231228	17490	17500	17580	17270	22359	389461790	00	0.00	N	2	150
274	20231227	17340	17500	17600	17250	74465	1293989680	02	0.00	N	5	-360
275	20231226	17700	17600	17760	17500	45532	803027840	00	0.00	N	2	160
276	20231222	17540	17550	17770	17440	49326	868059200	00	0.00	N	3	0
277	20231221	17540	17500	17660	17340	112691	1967497490	00	0.00	N	5	-10
278	20231220	17550	17460	17670	17360	168601	2945794720	00	0.00	N	2	80
279	20231219	17470	17500	17690	17410	53380	934439340	00	0.00	N	5	-30
280	20231218	17500	18060	18070	17360	121787	2135256420	00	0.00	N	5	-560
281	20231215	18060	17400	18170	17320	186374	3349169490	00	0.00	N	2	660
282	20231214	17400	17430	17820	17110	109134	1908172890	00	0.00	N	2	20
283	20231213	17380	16560	17420	16540	142174	2437051750	00	0.00	N	2	820
284	20231212	16560	16600	16600	16530	13954	231020820	00	0.00	N	2	10
285	20231211	16550	16510	16620	16470	11062	183065260	00	0.00	N	2	50
286	20231208	16500	16560	16560	16320	25377	417794730	00	0.00	N	2	50
287	20231207	16450	16830	16830	16440	48113	794091310	00	0.00	N	5	-270
288	20231206	16720	16620	16870	16620	15109	252946400	00	0.00	N	2	10
289	20231205	16710	16900	16900	16710	22506	377608790	00	0.00	N	5	-100
290	20231204	16810	16770	16910	16750	21146	355356460	00	0.00	N	2	40
291	20231201	16770	16730	17080	16660	46478	782972310	00	0.00	N	2	80
292	20231130	16690	16940	16940	16690	21548	360734150	00	0.00	N	5	-160
293	20231129	16850	16900	17000	16000	68838	1155705490	00	0.00	N	2	30
294	20231128	16820	16980	17020	16740	35531	597812030	00	0.00	N	5	-70
295	20231127	16890	17100	17150	16890	53746	910247360	00	0.00	N	5	-180
296	20231124	17070	17120	17250	16980	35531	608545080	00	0.00	N	2	80
297	20231123	16990	17140	17160	16930	51966	883839310	00	0.00	N	5	-100
298	20231122	17090	17190	17190	16950	57134	973121590	00	0.00	N	5	-40
299	20231121	17130	17680	17750	17130	193780	3367410710	00	0.00	N	5	-450
300	20231120	17580	17350	17710	17220	105569	1841094540	00	0.00	N	2	240
301	20231117	17340	17580	17620	17220	56012	971039740	00	0.00	N	5	-50
302	20231116	17390	17440	17540	17280	34469	600082480	00	0.00	N	5	-10
303	20231115	17400	17570	17600	17200	77580	1349532330	00	0.00	N	3	0
304	20231114	17400	18640	18640	17390	89311	1596122120	00	0.00	N	5	-1000
305	20231113	18400	18780	18850	18370	16579	307358900	00	0.00	N	5	-260
306	20231110	18660	19130	19130	18360	25666	476195970	00	0.00	N	5	-350
307	20231109	19010	19420	19420	18890	18288	347321260	00	0.00	N	5	-190
308	20231108	19200	19290	19550	19090	27206	522558340	00	0.00	N	5	-90
309	20231107	19290	19350	19800	19170	15131	292618480	00	0.00	N	5	-210
310	20231106	19500	19550	19840	19360	17314	337441210	00	0.00	N	3	0
311	20231103	19500	19340	20250	19080	60203	1179454750	00	0.00	N	2	350
312	20231102	19150	19030	19290	19030	7636	146508120	00	0.00	N	3	0
313	20231101	19150	19350	19350	19060	4172	79953890	00	0.00	N	2	80
314	20231031	19070	19160	19310	19000	6198	118399960	00	0.00	N	5	-90
315	20231030	19160	19200	19340	19080	10823	207543270	00	0.00	N	5	-310
316	20231027	19470	19800	19800	19350	4822	93873050	00	0.00	N	5	-160
317	20231026	19630	19760	19760	19450	9313	182258610	00	0.00	N	5	-140
318	20231025	19770	19690	19840	19520	5875	115744510	00	0.00	N	2	120
319	20231024	19650	19610	19750	19210	24919	485480360	00	0.00	N	2	60
320	20231023	19590	19280	19690	19210	19516	379826690	00	0.00	N	2	320
321	20231020	19270	19700	20100	19100	12406	239625960	00	0.00	N	5	-130
322	20231019	19400	19240	19700	19200	18498	358680570	00	0.00	N	2	90
323	20231018	19310	19920	19920	19200	30624	592730960	00	0.00	N	5	-460
324	20231017	19770	19750	19930	19450	18361	363339370	00	0.00	N	2	80
325	20231016	19690	19870	19870	19200	16906	328335610	00	0.00	N	2	150
326	20231013	19540	20100	20100	19530	8462	166725380	00	0.00	N	5	-380
327	20231012	19920	20400	20400	19910	5486	109785510	00	0.00	N	5	-80
328	20231011	20000	20400	20600	20000	12987	264232400	00	0.00	N	2	10
329	20231010	19990	20600	20800	19970	19232	387431000	00	0.00	N	5	-610
330	20231006	20600	21000	21550	20500	11041	228936150	00	0.00	N	5	-600
331	20231005	21200	20800	21250	20150	29070	611509800	00	0.00	N	2	450
332	20231004	20750	21500	21500	20150	32328	669437600	00	0.00	N	5	-350
333	20230927	21100	21600	21750	21100	18640	398518000	00	0.00	N	5	-500
334	20230926	21600	21900	22000	21200	12399	266230650	00	0.00	N	5	-100
335	20230925	21700	22000	22300	21400	12903	282478400	00	0.00	N	5	-250
336	20230922	21950	21400	22150	21100	26571	576790150	00	0.00	N	2	450
337	20230921	21500	21600	22000	21500	6670	144493750	00	0.00	N	5	-500
338	20230920	22000	22550	22550	21800	14082	309878150	00	0.00	N	5	-500
339	20230919	22500	22650	22800	22100	16168	364334350	00	0.00	N	5	-150
340	20230918	22650	21750	22950	21150	55430	1241598000	00	0.00	N	2	1050
341	20230915	21600	21500	21850	21200	20191	435406250	00	0.00	N	2	300
342	20230914	21300	21350	21500	21050	20538	437103150	00	0.00	N	2	100
343	20230913	21200	21000	21350	20800	23197	489279050	00	0.00	N	2	250
344	20230912	20950	20800	21050	20650	22546	472094150	00	0.00	N	2	100
345	20230911	20850	20550	21000	20500	15424	320613450	00	0.00	N	3	0
346	20230908	20850	20700	20900	20300	13927	287363850	00	0.00	N	5	-50
347	20230907	20900	20850	21050	20250	28469	591275750	00	0.00	N	5	-150
348	20230906	21050	20800	21250	20700	12543	262023450	00	0.00	N	2	150
349	20230905	20900	20650	21250	20450	33024	693171900	00	0.00	N	2	100
350	20230904	20800	20500	21000	20200	46291	962524750	00	0.00	N	2	200
351	20230901	20600	19910	20700	19780	40392	826677160	00	0.00	N	2	600
352	20230831	20000	19780	20250	19710	23595	472120680	00	0.00	N	2	80
353	20230830	19920	19440	19990	19370	21295	422303740	00	0.00	N	2	620
354	20230829	19300	19370	19420	19040	14428	278324820	00	0.00	N	2	200
355	20230828	19100	19060	19410	19060	10900	208749700	00	0.00	N	2	50
356	20230825	19050	18700	19400	18570	51036	977365400	00	0.00	N	2	290
357	20230824	18760	18330	18900	18110	45734	842081370	00	0.00	N	2	430
358	20230823	18330	18900	18900	18250	66151	1219886790	00	0.00	N	5	-570
359	20230822	18900	19000	19330	18100	36272	684392240	00	0.00	N	5	-210
360	20230821	19110	19450	19450	18770	30763	583513120	00	0.00	N	5	-180
361	20230818	19290	18830	19350	18590	21814	415437230	00	0.00	N	2	270
362	20230817	19020	19000	19190	18510	25753	483893400	00	0.00	N	5	-40
363	20230816	19060	19460	19470	18900	45311	864100980	00	0.00	N	5	-410
364	20230814	19470	19410	19600	19080	22101	427736490	00	0.00	N	2	60
365	20230811	19410	19040	19920	18940	30910	602215460	00	0.00	N	2	510
366	20230810	18900	18580	19050	18520	20720	391136510	00	0.00	N	2	120
367	20230809	18780	18500	18790	18210	37402	687869570	00	0.00	N	2	280
368	20230808	18500	19200	19380	18380	53099	993262400	00	0.00	N	5	-700
369	20230807	19200	20050	20050	19120	46103	891869170	00	0.00	N	5	-850
370	20230804	20050	20250	20950	19930	49557	1011747850	00	0.00	N	5	-450
371	20230803	20500	19070	20500	18850	42749	846220810	00	0.00	N	2	1430
372	20230802	19070	19430	19430	18980	30162	576591220	00	0.00	N	5	-30
373	20230801	19100	19000	19290	18800	35229	673545340	00	0.00	N	2	120
374	20230731	18980	19990	19990	18700	122938	2334112210	00	0.00	N	5	-740
375	20230728	19720	18900	20000	18100	142182	2697477270	00	0.00	N	2	820
376	20230727	18900	18220	19190	18220	18557	350275480	00	0.00	N	2	150
377	20230726	18750	19330	19330	18350	48092	897305700	00	0.00	N	5	-250
378	20230725	19000	19550	20000	18830	25392	483592540	00	0.00	N	5	-210
379	20230724	19210	19320	19630	19100	13728	263618100	00	0.00	N	5	-290
380	20230721	19500	19540	19670	19450	8491	165656340	00	0.00	N	5	-170
381	20230720	19670	19880	19990	19550	9652	190708040	00	0.00	N	5	-310
382	20230719	19980	20250	20250	19870	41197	822444090	00	0.00	N	5	-70
383	20230718	20050	20650	20650	19860	65008	1302104840	00	0.00	N	5	-600
384	20230717	20650	20700	21100	20050	73352	1497105000	00	0.00	N	5	-350
385	20230714	21000	20700	21300	20050	38782	808487100	00	0.00	N	2	400
386	20230713	20600	19410	21150	19410	59394	1222727240	00	0.00	N	2	1100
387	20230712	19500	18940	19640	18940	22938	441690115	00	0.00	N	2	500
388	20230711	19000	19150	19150	18830	25824	488594655	00	0.00	N	3	0
389	20230710	19000	18860	19140	18760	14015	266028810	00	0.00	N	2	140
390	20230707	18860	18780	19170	18780	62925	1187806460	00	0.00	N	5	-310
391	20230706	19170	19390	19450	18870	33087	631055500	00	0.00	N	5	-210
392	20230705	19380	19560	19890	19100	22354	435498180	00	0.00	N	5	-170
393	20230704	19550	19950	19960	19450	14552	286442650	00	0.00	N	5	-400
394	20230703	19950	19390	20600	19390	26238	523207880	00	0.00	N	2	560
395	20230630	19390	19400	19530	18950	36372	701404500	00	0.00	N	2	190
396	20230629	19200	19500	19730	19150	34959	675443330	00	0.00	N	5	-400
397	20230628	19600	19320	19890	19290	24767	485089770	00	0.00	N	2	280
398	20230627	19320	19250	19340	18900	34641	661329280	00	0.00	N	2	20
399	20230626	19300	19900	20400	19230	31518	613305190	00	0.00	N	5	-600
400	20230623	19900	20000	20000	19620	18746	371417355	00	0.00	N	5	-100
401	20230622	20000	20050	20150	19820	14299	285443370	00	0.00	N	5	-50
402	20230621	20050	20200	20400	19970	10373	207980500	00	0.00	N	5	-150
403	20230620	20200	20700	21000	19890	27829	561689150	00	0.00	N	5	-450
404	20230619	20650	21200	21200	20600	16644	346771200	00	0.00	N	5	-450
405	20230616	21100	21300	21400	20950	8654	183520850	00	0.00	N	5	-200
406	20230615	21300	21250	21400	21100	8967	190341800	00	0.00	N	5	-50
407	20230614	21350	21650	21650	21100	10027	213723150	00	0.00	N	5	-300
408	20230613	21650	21800	21950	21300	10540	227581400	00	0.00	N	5	-150
409	20230612	21800	22100	22150	21700	6762	147722850	00	0.00	N	5	-300
410	20230609	22100	21750	22200	21550	16719	367560800	00	0.00	N	2	350
411	20230608	21750	21550	21850	21450	3816	82658400	00	0.00	N	5	-50
412	20230607	21800	22200	22300	21750	8328	182896650	00	0.00	N	5	-350
413	20230605	22150	21700	22150	21500	15312	335668650	00	0.00	N	2	450
414	20230602	21700	21100	21800	21100	11465	246038300	00	0.00	N	2	500
415	20230601	21200	21150	21250	20800	10365	218055200	00	0.00	N	2	50
416	20230531	21150	21650	21650	20900	12765	269662700	00	0.00	N	5	-400
417	20230530	21550	21350	21650	21350	4804	103054000	00	0.00	N	3	0
418	20230526	21550	21800	21850	21500	3556	76723300	00	0.00	N	5	-50
419	20230525	21600	21850	21950	21450	6949	150240300	00	0.00	N	2	50
420	20230524	21550	21750	21750	21450	5115	110267050	00	0.00	N	5	-200
421	20230523	21750	21750	21750	21450	6539	140904250	00	0.00	N	2	200
422	20230522	21550	21500	21750	21200	6631	142039300	00	0.00	N	2	50
423	20230519	21500	21200	21800	21150	10265	219633750	00	0.00	N	2	200
424	20230518	21300	21650	21650	21000	12457	263238000	00	0.00	N	3	0
425	20230517	21300	21250	21750	21150	7527	160770950	00	0.00	N	5	-250
426	20230516	21550	21700	21900	21350	10249	220465750	00	0.00	N	5	-500
427	20230515	22050	21850	22150	21500	6797	148438850	00	0.00	N	2	200
428	20230512	21850	22350	22350	21800	5814	127760050	00	0.00	N	5	-450
429	20230511	22300	22200	22350	22000	5223	116071650	00	0.00	N	2	300
430	20230510	22000	22300	22300	21850	7019	154653950	00	0.00	N	5	-150
431	20230509	22150	21800	22300	21550	12789	281945650	00	0.00	N	2	700
432	20230508	21450	21350	21800	21350	25390	546981250	00	0.00	N	2	50
433	20230504	21400	21700	21900	21200	27258	585249400	00	0.00	N	5	-500
434	20230503	21900	22400	22400	21750	12159	266686000	00	0.00	N	5	-450
435	20230502	22350	22800	22800	22050	7919	176688450	00	0.00	N	5	-450
436	20230428	22800	22250	22850	21750	26049	577527050	00	0.00	N	2	700
437	20230427	22100	22050	22100	21550	21102	459215350	00	0.00	N	2	100
438	20230426	22000	22150	22500	21950	16252	359218250	00	0.00	N	5	-150
439	20230425	22150	23300	23300	22100	36061	805283100	00	0.00	N	5	-1050
440	20230424	23200	24000	24150	23150	23096	542801150	00	0.00	N	5	-900
441	20230421	24100	24250	24450	23700	12666	302978350	00	0.00	N	5	-50
442	20230420	24150	24550	24550	24150	8573	208276850	00	0.00	N	5	-300
443	20230419	24450	24450	24500	24150	9631	233834050	00	0.00	N	2	100
444	20230418	24350	24300	24350	23800	15507	372083050	00	0.00	N	2	50
445	20230417	24300	24500	24500	24050	5944	143970300	00	0.00	N	5	-100
446	20230414	24400	24350	24450	24050	10692	259720150	00	0.00	N	2	100
447	20230413	24300	24350	24350	23950	5526	133299600	00	0.00	N	2	200
448	20230412	24100	24350	24400	24000	11637	281226750	00	0.00	N	5	-50
449	20230411	24150	24000	24300	23850	7686	184832000	00	0.00	N	2	150
450	20230410	24000	23850	24500	23350	17883	427599350	00	0.00	N	2	100
451	20230407	23900	24500	24750	23900	12309	295246000	00	0.00	N	5	-400
452	20230406	24300	24300	24350	23900	9495	228118050	00	0.00	N	2	300
453	20230405	24000	24750	24750	24000	20825	503624350	00	0.00	N	5	-700
454	20230404	24700	24400	24700	24100	7813	190056600	00	0.00	N	2	300
455	20230403	24400	24250	24550	24000	6635	161490350	00	0.00	N	2	200
456	20230331	24200	23950	24200	23850	8788	211319150	00	0.00	N	2	200
457	20230330	24000	23850	24050	23700	7126	170131450	00	0.00	N	2	200
458	20230329	23800	23250	23800	23200	15587	366697100	00	0.00	N	2	550
459	20230328	23250	22950	23700	22950	10126	234668700	00	0.00	N	2	100
460	20230327	23150	23600	23600	23000	12465	288435500	00	0.00	N	5	-150
461	20230324	23300	23500	23650	22850	8988	209152650	00	0.00	N	2	100
462	20230323	23200	23900	23900	22800	10739	248980650	00	0.00	N	5	-50
463	20230322	23250	23550	23850	23050	12076	281285800	00	0.00	N	5	-300
464	20230321	23550	23400	23900	23350	13059	309158600	00	0.00	N	5	-50
465	20230320	23600	23800	23900	23550	8039	190262150	00	0.00	N	2	50
466	20230317	23550	23150	24000	23100	9753	228927050	00	0.00	N	2	500
467	20230316	23050	23450	23450	22600	12232	280431350	00	0.00	N	5	-250
468	20230315	23300	23500	23750	23000	18901	440533850	00	0.00	N	2	300
469	20230314	23000	23900	23900	22850	36814	851322650	00	0.00	N	5	-800
470	20230313	23800	24400	24400	23400	33772	801346400	00	0.00	N	5	-600
471	20230310	24400	25150	25150	24250	28541	703535850	00	0.00	N	5	-700
472	20230309	25100	25000	25450	24750	25812	647313500	00	0.00	N	5	-100
473	20230308	25200	25500	25700	25050	25976	654234000	00	0.00	N	5	-250
474	20230307	25450	25900	26100	25400	31070	797128350	00	0.00	N	5	-700
475	20230306	26150	26000	26300	25650	23733	614735850	00	0.00	N	3	0
476	20230303	26150	25950	26400	25600	33021	859564950	00	0.00	N	2	550
477	20230302	25600	25950	26250	25350	29965	769778700	00	0.00	N	5	-300
478	20230228	25900	25200	26100	25000	25539	654036450	00	0.00	N	2	700
479	20230227	25200	25350	25400	24750	29600	738384750	00	0.00	N	5	-450
480	20230224	25650	25750	26050	25400	20363	521358350	00	0.00	N	5	-350
481	20230223	26000	25800	26100	25500	12623	324247850	00	0.00	N	2	250
482	20230222	25750	26050	26150	25650	16482	426417700	00	0.00	N	5	-350
483	20230221	26100	26750	26750	26050	26892	705532250	00	0.00	N	5	-650
484	20230220	26750	26700	26950	26100	13829	366985500	00	0.00	N	2	50
485	20230217	26700	26950	27300	26600	17543	471689700	00	0.00	N	5	-450
486	20230216	27150	27150	27200	26750	19511	526583300	00	0.00	N	2	400
487	20230215	26750	27100	27100	26500	15833	423112000	00	0.00	N	5	-50
488	20230214	26800	26550	27300	26550	18429	494305200	00	0.00	N	5	-50
489	20230213	26850	27450	27600	26400	28480	760350950	00	0.00	N	5	-600
490	20230210	27450	27450	27700	26850	23865	648918400	00	0.00	N	2	50
491	20230209	27400	27500	27650	27000	30075	817368850	00	0.00	N	5	-50
492	20230208	27450	28400	28450	27250	44137	1219687500	00	0.00	N	5	-950
493	20230207	28400	28800	29100	28300	12707	364179900	00	0.00	N	5	-300
494	20230206	28700	28600	29100	28500	5231	150575100	00	0.00	N	2	100
495	20230203	28600	29350	29650	28550	23694	684669100	00	0.00	N	5	-750
496	20230202	29350	29400	29700	29050	11061	324313100	00	0.00	N	2	400
497	20230201	28950	29600	29900	28950	11850	348269600	00	0.00	N	5	-700
498	20230131	29650	29600	30300	29300	7655	227188600	00	0.00	N	5	-250
499	20230130	29900	31250	31300	29900	22051	666678050	00	0.00	N	5	-1300
500	20230127	31200	30650	31400	30050	36994	1141471450	00	0.00	N	2	500
501	20230126	30700	29050	30800	28950	31230	941308550	00	0.00	N	2	1600
502	20230125	29100	29100	29250	28700	14966	434320700	00	0.00	N	2	200
503	20230120	28900	29000	29050	28500	13988	402689950	00	0.00	N	5	-150
504	20230119	29050	28150	29150	27750	23112	659232800	00	0.00	N	2	900
505	20230118	28150	27700	28200	27000	23702	655282350	00	0.00	N	2	450
506	20230117	27700	27900	27900	27250	15852	436340500	00	0.00	N	5	-50
507	20230116	27750	27650	27850	27100	12573	347192100	00	0.00	N	2	150
508	20230113	27600	27450	27600	26950	23158	632040700	00	0.00	N	5	-300
509	20230112	27900	27900	27900	27200	19663	540593500	00	0.00	N	3	0
510	20230111	27900	28200	28200	27400	40223	1112488550	00	0.00	N	3	0
511	20230110	27900	26900	28400	26900	35181	972785050	00	0.00	N	2	900
512	20230109	27000	26900	27300	26750	12817	345716650	00	0.00	N	2	100
513	20230106	26900	25400	27250	25400	49711	1325870050	00	0.00	N	2	1400
514	20230105	25500	26500	26600	25350	33676	865471000	00	0.00	N	5	-800
515	20230104	26300	25000	26450	24950	27004	693886000	00	0.00	N	2	800
516	20230103	25500	25700	26100	25000	46732	1190495100	00	0.00	N	5	-450
517	20230102	25950	26500	26500	25650	16627	435502300	00	0.00	N	5	-450
518	20221229	26400	26050	26450	26000	17326	455073100	00	0.00	N	5	-50
519	20221228	26450	25750	26450	25750	22554	591031850	02	0.00	N	2	200
520	20221227	26250	25600	26300	25400	14685	382011600	00	0.00	N	2	650
521	20221226	25600	25600	25850	25350	20317	519520500	00	0.00	N	2	100
522	20221223	25500	25600	25900	25150	34926	885958100	00	0.00	N	5	-150
523	20221222	25650	25650	25900	25300	21581	552362200	00	0.00	N	3	0
524	20221221	25650	25800	26000	25250	28111	719563250	00	0.00	N	5	-350
525	20221220	26000	26600	26950	25500	26524	688403500	00	0.00	N	5	-600
526	20221219	26600	27250	27250	26450	20763	555235450	00	0.00	N	5	-650
527	20221216	27250	27300	27500	26850	18100	490805250	00	0.00	N	5	-100
528	20221215	27350	28250	28250	27350	23221	643780450	00	0.00	N	5	-800
529	20221214	28150	28000	28550	27850	18109	510955550	00	0.00	N	2	150
530	20221213	28000	28450	28450	27750	16480	460677600	00	0.00	N	5	-400
531	20221212	28400	28250	28550	27800	16616	470057500	00	0.00	N	2	500
532	20221209	27900	27450	27900	27300	12330	339823250	00	0.00	N	2	450
533	20221208	27450	27850	29000	26900	26366	725332850	00	0.00	N	5	-50
534	20221207	27500	27950	27950	27350	12883	355673700	00	0.00	N	5	-650
535	20221206	28150	28300	28300	27750	8340	233056700	00	0.00	N	3	0
536	20221205	28150	28250	28450	27900	16914	475221550	00	0.00	N	5	-100
537	20221202	28250	28550	28550	28000	6649	187171850	00	0.00	N	5	-300
538	20221201	28550	28250	28600	28000	19121	539686550	00	0.00	N	2	550
539	20221130	28000	27900	28000	27500	12249	341045050	00	0.00	N	2	300
540	20221129	27700	26850	27900	26850	10789	298422850	00	0.00	N	2	550
541	20221128	27150	27500	27500	26950	10859	294558550	00	0.00	N	5	-300
542	20221125	27450	27800	27800	27250	9258	255015150	00	0.00	N	5	-350
543	20221124	27800	27900	28200	27500	12143	336623050	00	0.00	N	2	50
544	20221123	27750	26800	27750	26450	23697	646717400	00	0.00	N	2	1250
545	20221122	26500	27400	27400	26250	52253	1393505400	00	0.00	N	5	-700
546	20221121	27200	28400	28400	27150	31178	852742400	00	0.00	N	5	-900
547	20221118	28100	28650	28850	28050	22550	641312050	00	0.00	N	5	-300
548	20221117	28400	28700	28700	28150	17993	509544350	00	0.00	N	5	-300
549	20221116	28700	28750	28850	28450	16958	485421950	00	0.00	N	5	-50
550	20221115	28750	28300	28750	28300	10106	288842050	00	0.00	N	2	150
551	20221114	28600	28650	28800	28000	31933	908804100	00	0.00	N	2	100
552	20221111	28500	28950	28950	27700	40106	1128235850	00	0.00	N	2	400
553	20221110	28100	28650	29100	27900	23220	658058400	00	0.00	N	5	-650
554	20221109	28750	29500	29500	28750	24328	707062200	00	0.00	N	5	-750
555	20221108	29500	29600	29600	28800	17746	515908750	00	0.00	N	2	450
556	20221107	29050	29700	29800	28550	34627	1003366600	00	0.00	N	5	-650
557	20221104	29700	31200	31200	29200	33947	1011683950	00	0.00	N	5	-1700
558	20221103	31400	32250	32750	31400	21683	690037400	00	0.00	N	5	-1550
559	20221102	32950	32600	33500	32200	17656	583379400	00	0.00	N	2	350
560	20221101	32600	32700	32900	31950	9850	319528700	00	0.00	N	2	500
561	20221031	32100	31700	32800	31300	13977	450656450	00	0.00	N	2	400
562	20221028	31700	32000	32150	30300	8740	277328600	00	0.00	N	5	-500
563	20221027	32200	32700	32700	31750	26099	836694350	00	0.00	N	5	-550
564	20221026	32750	31300	32800	31300	29734	944393350	00	0.00	N	2	1450
565	20221025	31300	32400	32450	31250	11365	360560950	00	0.00	N	5	-750
566	20221024	32050	31400	32300	31400	12935	413832700	00	0.00	N	2	700
567	20221021	31350	31550	32000	31050	9809	307724550	00	0.00	N	2	150
568	20221020	31200	30400	31550	30400	38893	1213413250	00	0.00	N	3	0
569	20221019	31200	31000	31400	30800	4614	143353750	00	0.00	N	2	100
570	20221018	31100	30500	31300	30500	6468	199032300	00	0.00	N	2	750
571	20221017	30350	29850	31100	29650	8904	272514650	00	0.00	N	2	200
572	20221014	30150	29650	30500	29550	9180	275978400	00	0.00	N	2	900
573	20221013	29250	29550	29900	28600	10095	293154600	00	0.00	N	5	-750
574	20221012	30000	30050	30150	29550	2459	73693000	00	0.00	N	2	300
575	20221011	29700	30000	30250	29400	14373	427008750	00	0.00	N	5	-1200
576	20221007	30900	31250	31250	30550	3756	115945500	00	0.00	N	5	-450
577	20221006	31350	31500	31600	30800	7151	222372600	00	0.00	N	5	-150
578	20221005	31500	30650	31750	30100	7435	230469650	00	0.00	N	2	900
579	20221004	30600	30100	30600	30050	3009	91147800	00	0.00	N	2	650
580	20220930	29950	30000	30600	29650	11455	342598600	00	0.00	N	5	-950
581	20220929	30900	30400	31550	30200	12679	391324200	00	0.00	N	2	750
582	20220928	30150	30550	31050	29350	14480	434778150	00	0.00	N	5	-50
583	20220927	30200	30350	31050	30000	10104	306232450	00	0.00	N	5	-800
584	20220926	31000	32250	32250	30450	10894	336790500	00	0.00	N	5	-1000
585	20220923	32000	33000	33300	31700	4845	156596350	00	0.00	N	5	-1000
586	20220922	33000	33500	33500	32800	4944	163754400	00	0.00	N	5	-500
587	20220921	33500	33050	33900	33050	3808	127592900	00	0.00	N	5	-100
588	20220920	33600	33350	33700	33000	4093	136291950	00	0.00	N	2	150
589	20220919	33450	34450	34450	33050	2221	74583950	00	0.00	N	5	-850
590	20220916	34300	34300	34400	33800	3907	133244150	00	0.00	N	3	0
591	20220915	34300	34100	34550	33400	6820	231835800	00	0.00	N	2	750
592	20220914	33550	32800	34000	32800	3853	129292100	00	0.00	N	5	-550
593	20220913	34100	34100	34500	33650	12347	417881650	00	0.00	N	3	0
594	20220908	34100	34600	34650	33900	8836	302064150	00	0.00	N	5	-700
595	20220907	34800	33000	35050	32050	19928	662937650	00	0.00	N	2	1850
596	20220906	32950	34100	34100	32850	31663	1051834700	00	0.00	N	5	-950
597	20220905	33900	34350	34700	33150	12261	413516800	00	0.00	N	5	-800
598	20220902	34700	33300	34850	33200	17214	594618100	00	0.00	N	2	1400
599	20220901	33300	33850	33850	33100	7679	256102000	00	0.00	N	5	-500
600	20220831	33800	33050	34200	32700	10936	368332550	00	0.00	N	2	1200
601	20220830	32600	32450	33750	31650	17913	586289500	00	0.00	N	2	600
602	20220829	32000	31850	32600	31750	20113	642700900	00	0.00	N	5	-750
603	20220826	32750	32950	33200	32000	21796	712337350	00	0.00	N	5	-200
604	20220825	32950	32800	33450	32500	27270	898579850	00	0.00	N	2	150
605	20220824	32800	32750	33450	32350	15733	514570400	00	0.00	N	2	50
606	20220823	32750	32600	33100	32250	14889	485616150	00	0.00	N	5	-100
607	20220822	32850	34000	34000	32600	11715	390310350	00	0.00	N	5	-1200
608	20220819	34050	35400	35400	33950	11244	385945650	00	0.00	N	5	-1200
609	20220818	35250	34150	35750	33750	18921	660880550	00	0.00	N	2	1050
610	20220817	34200	34900	34950	34200	8489	292463100	00	0.00	N	5	-700
611	20220816	34900	33850	35100	33600	26453	908662400	00	0.00	N	2	1400
612	20220812	33500	33350	34100	33100	44633	1493771100	00	0.00	N	5	-150
613	20220811	33650	32900	34700	32900	55773	1884239150	00	0.00	N	2	1050
614	20220810	32600	33650	33650	32200	39663	1295620450	00	0.00	N	5	-1050
615	20220809	33650	34500	34650	33500	9872	333326000	00	0.00	N	5	-650
616	20220808	34300	35000	35500	34050	23541	813819900	00	0.00	N	5	-900
617	20220805	35200	35250	35250	34550	6225	217401200	00	0.00	N	5	-50
618	20220804	35250	36000	36550	34900	34530	1215856200	00	0.00	N	5	-750
619	20220803	36000	36650	37500	34750	81351	2910022250	00	0.00	N	5	-650
620	20220802	36650	34450	37000	33750	69554	2500683350	00	0.00	N	2	2250
621	20220801	34400	34200	34500	33300	9841	334435750	00	0.00	N	2	300
622	20220729	34100	33500	34350	33500	16152	550938550	00	0.00	N	2	800
623	20220728	33300	32750	33800	32400	24756	813688400	00	0.00	N	2	850
624	20220727	32450	32150	32450	31750	4857	156564250	00	0.00	N	2	350
625	20220726	32100	32000	32300	31850	9315	298424700	00	0.00	N	5	-100
626	20220725	32200	32150	32350	31600	6955	222758900	00	0.00	N	2	250
627	20220722	31950	32650	32650	31800	12557	402243450	00	0.00	N	5	-700
628	20220721	32650	31850	32800	31500	22591	731956300	00	0.00	N	2	1150
629	20220720	31500	31950	32400	31200	23849	756245500	00	0.00	N	5	-350
630	20220719	31850	32500	32750	31850	7478	239496350	00	0.00	N	5	-550
631	20220718	32400	32050	33250	31600	26815	876537400	00	0.00	N	2	800
632	20220715	31600	30700	31800	30350	119225	3690825900	00	0.00	N	2	750
633	20220714	30850	30350	31150	30100	41827	1285785300	00	0.00	N	2	50
634	20220713	30800	30950	31000	30000	32339	984918600	00	0.00	N	2	300
635	20220712	30500	31850	32300	30200	51472	1575901050	00	0.00	N	5	-1500
636	20220711	32000	33350	33350	31700	29126	937366700	00	0.00	N	5	-1100
637	20220708	33100	32850	33550	32600	22614	750710600	00	0.00	N	2	300
638	20220707	32800	32500	33500	32450	22438	736094300	00	0.00	N	2	400
639	20220706	32400	33500	33700	32300	24007	789224700	00	0.00	N	5	-1100
640	20220705	33500	33950	34300	33150	38793	1298162500	00	0.00	N	5	-450
641	20220704	33950	34550	35600	33000	19430	654101550	00	0.00	N	5	-550
642	20220701	34500	35250	35650	34050	18760	647478550	00	0.00	N	5	-750
643	20220630	35250	36000	36150	34800	18523	654617750	00	0.00	N	5	-550
644	20220629	35800	34650	35800	33950	29690	1035945700	00	0.00	N	2	1200
645	20220628	34600	34600	34950	33600	18982	646461500	00	0.00	N	3	0
646	20220627	34600	35500	35900	34200	19866	693224550	00	0.00	N	5	-200
647	20220624	34800	33950	35800	33950	14402	505457850	00	0.00	N	2	700
648	20220623	34100	35500	35850	34100	33292	1156391000	00	0.00	N	5	-1400
649	20220622	35500	36950	37650	34950	27642	984602650	00	0.00	N	5	-1350
650	20220621	36850	36750	37350	36050	24313	895027900	00	0.00	N	2	100
651	20220620	36750	37700	38150	35000	46261	1661311700	00	0.00	N	5	-800
652	20220617	37550	37100	37650	36100	16488	608540250	00	0.00	N	2	100
653	20220616	37450	38800	40000	37350	30097	1146592700	00	0.00	N	5	-1300
654	20220615	38750	39150	40200	38350	16877	659973450	00	0.00	N	5	-650
655	20220614	39400	38400	40000	37950	32043	1244476850	00	0.00	N	5	-650
656	20220613	40050	40650	40650	39100	18543	736440850	00	0.00	N	5	-800
657	20220610	40850	42700	42700	40850	11939	493264450	00	0.00	N	5	-1500
658	20220609	42350	43000	43150	42100	18975	808213600	00	0.00	N	5	-1250
659	20220608	43600	45600	45600	43600	8699	385192200	00	0.00	N	5	-1400
660	20220607	45000	44950	45200	44050	12330	550211000	00	0.00	N	2	50
661	20220603	44950	44050	45250	43750	16088	720766300	00	0.00	N	2	900
662	20220602	44050	44000	44700	42500	12950	571757450	00	0.00	N	2	450
663	20220531	43600	43450	43800	42600	22399	970164650	00	0.00	N	2	650
664	20220530	42950	43600	44200	42750	11861	510849700	00	0.00	N	5	-650
665	20220527	43600	44500	44500	43450	9356	408702250	00	0.00	N	5	-550
666	20220526	44150	42850	44250	42750	20429	894292250	00	0.00	N	2	1350
667	20220525	42800	42050	42900	41450	18504	788255650	00	0.00	N	2	850
668	20220524	41950	42150	42900	41200	40522	1692243400	00	0.00	N	5	-750
669	20220523	42700	43050	43300	42500	13353	570810050	00	0.00	N	5	-750
670	20220520	43450	44250	44950	42900	26684	1162473200	00	0.00	N	5	-800
671	20220519	44250	43000	45200	42300	36763	1617122250	00	0.00	N	5	-150
672	20220518	44400	44500	45200	43750	19841	880901950	00	0.00	N	2	50
673	20220517	44350	45300	45350	43950	28385	1257424450	00	0.00	N	5	-950
674	20220516	45300	45200	45950	44900	19534	884437000	00	0.00	N	2	400