KissMeData/336260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	15780	15290	15960	15290	342703	5362470110	00	0.00	N	2	510
3	20250212	15270	15500	15590	15270	269801	4132563450	00	0.00	N	5	-160
4	20250211	15430	15450	15750	15370	210833	3270846170	00	0.00	N	5	-20
5	20250210	15450	15580	15660	15100	323176	4959942010	00	0.00	N	5	-400
6	20250207	15850	16050	16250	15850	189471	3032555450	00	0.00	N	5	-350
7	20250206	16200	16150	16340	15920	157549	2544282580	00	0.00	N	2	280
8	20250205	15920	15920	16340	15870	134420	2149172590	00	0.00	N	3	0
9	20250204	15920	15800	16200	15730	150027	2399574150	00	0.00	N	2	370
10	20250203	15550	16020	16150	15550	302343	4768385270	00	0.00	N	5	-750
11	20250131	16300	16890	16890	16100	243665	3967233730	00	0.00	N	5	-420
12	20250124	16720	16600	17020	16520	127322	2138467840	00	0.00	N	2	140
13	20250123	16580	17100	17210	16570	212630	3564713090	00	0.00	N	5	-530
14	20250122	17110	17350	17730	17110	168798	2923449470	00	0.00	N	5	-110
15	20250121	17220	17770	17770	16960	187521	3232123350	00	0.00	N	5	-490
16	20250120	17710	17280	18000	17160	313860	5562260700	00	0.00	N	2	430
17	20250117	17280	17090	17290	16950	150667	2586677840	00	0.00	N	2	190
18	20250116	17090	16900	17250	16860	139195	2380909700	00	0.00	N	2	350
19	20250115	16740	17200	17240	16600	188181	3166417600	00	0.00	N	5	-440
20	20250114	17180	16960	17380	16820	110596	1887798870	00	0.00	N	2	120
21	20250113	17060	17050	17250	16910	111020	1897170820	00	0.00	N	5	-20
22	20250110	17080	17010	17340	17010	118079	2026182300	00	0.00	N	5	-10
23	20250109	17090	17130	17300	17010	166797	2851929310	00	0.00	N	5	-190
24	20250108	17280	17100	17440	17100	119312	2063200490	00	0.00	N	5	-110
25	20250107	17390	17690	17720	17270	138253	2411830270	00	0.00	N	2	190
26	20250106	17200	17230	17690	17130	188212	3256581510	00	0.00	N	5	-30
27	20250103	17230	16400	17750	16380	341319	5888734620	00	0.00	N	2	930
28	20250102	16300	15820	16490	15820	132068	2145483040	00	0.00	N	2	340
29	20241230	15960	15850	16110	15600	134765	2140690950	00	0.00	N	2	80
30	20241227	15880	15820	15970	15600	143367	2262595890	00	0.00	N	5	-90
31	20241226	15970	16430	16470	15930	144750	2331746870	00	0.00	N	5	-380
32	20241224	16350	16900	16950	16350	165636	2745014370	00	0.00	N	5	-440
33	20241223	16790	17300	17450	16790	229157	3884402390	00	0.00	N	5	-360
34	20241220	17150	16830	17800	16790	355984	6165536200	00	0.00	N	2	300
35	20241219	16850	16680	17110	16550	130689	2213546060	00	0.00	N	5	-190
36	20241218	17040	17010	17270	16970	139718	2387796480	00	0.00	N	5	-30
37	20241217	17070	17650	17650	17030	152831	2635066120	00	0.00	N	5	-280
38	20241216	17350	17210	17800	17210	139589	2436662210	00	0.00	N	2	300
39	20241213	17050	17830	17830	17050	143432	2494491720	00	0.00	N	5	-270
40	20241212	17320	17440	17690	17090	350081	6081674210	00	0.00	N	2	130
41	20241211	17190	16950	17290	16890	180210	3081826190	00	0.00	N	2	300
42	20241210	16890	16100	16950	16100	251898	4222632400	00	0.00	N	2	860
43	20241209	16030	16100	16300	15630	306363	4901877970	00	0.00	N	5	-420
44	20241206	16450	16350	16800	15580	319125	5176436840	00	0.00	N	2	170
45	20241205	16280	16650	16800	16200	163140	2693615130	00	0.00	N	5	-350
46	20241204	16630	16710	16950	16400	387057	6433726250	00	0.00	N	5	-590
47	20241203	17220	17350	17640	17100	257600	4452352000	00	0.00	N	5	-310
48	20241202	17530	18630	18770	17060	368568	6514382280	00	0.00	N	5	-930
49	20241129	18460	18600	18630	18130	287751	5285840020	00	0.00	N	5	-220
50	20241128	18680	16990	18750	16990	985361	18085642620	00	0.00	N	2	1690
51	20241127	16990	17700	17900	16930	327465	5638111690	00	0.00	N	5	-900
52	20241126	17890	17050	17890	16880	442705	7678333980	00	0.00	N	2	840
53	20241125	17050	15140	17390	15140	1009116	16800115870	00	0.00	N	2	2050
54	20241122	15000	15050	15250	14950	173883	2629216980	00	0.00	N	5	-20
55	20241121	15020	15230	15350	15010	159841	2416093920	00	0.00	N	5	-200
56	20241120	15220	15620	15710	14810	443327	6734371830	00	0.00	N	5	-610
57	20241119	15830	15500	16150	15430	245755	3911281600	00	0.00	N	3	0
58	20241118	15830	15670	16250	15390	424153	6745279810	00	0.00	N	2	830
59	20241115	15000	14440	16050	14100	610688	9199975900	00	0.00	N	2	520
60	20241114	14480	14540	15020	14480	239037	3503662410	00	0.00	N	5	-60
61	20241113	14540	15100	15360	14440	423157	6248497440	00	0.00	N	5	-880
62	20241112	15420	15990	16070	15390	294417	4608889980	00	0.00	N	5	-650
63	20241111	16070	16800	16840	16070	238218	3880995010	00	0.00	N	5	-770
64	20241108	16840	16570	17050	16570	132452	2235972400	00	0.00	N	2	270
65	20241107	16570	16880	16880	16260	320562	5288319020	00	0.00	N	5	-400
66	20241106	16970	18100	18100	16970	347963	6062829430	00	0.00	N	5	-1010
67	20241105	17980	17830	18490	17690	327103	5926430950	00	0.00	N	2	310
68	20241104	17670	17160	17900	17160	178305	3151321200	00	0.00	N	2	520
69	20241101	17150	17390	17390	17010	139064	2388440830	00	0.00	N	5	-300
70	20241031	17450	17310	17450	16760	186794	3192297310	00	0.00	N	2	120
71	20241030	17330	17950	17980	17230	486419	8498316910	00	0.00	N	5	-1230
72	20241029	18560	17510	18570	17510	404384	7388870530	00	0.00	N	2	1060
73	20241028	17500	16920	17530	16820	146758	2545915700	00	0.00	N	2	500
74	20241025	17000	17200	17290	16810	136293	2309796920	00	0.00	N	5	-200
75	20241024	17200	17260	17440	17100	84723	1456385320	00	0.00	N	5	-120
76	20241023	17320	16970	17430	16910	119981	2054985090	00	0.00	N	2	190
77	20241022	17130	17650	17710	17120	204978	3538695850	00	0.00	N	5	-580
78	20241021	17710	17900	18110	17710	156748	2810482320	00	0.00	N	5	-120
79	20241018	17830	17990	18150	17700	218705	3907249880	00	0.00	N	5	-10
80	20241017	17840	17840	17970	17710	119497	2130054600	00	0.00	N	5	-10
81	20241016	17850	17750	17910	17580	101159	1798429540	00	0.00	N	5	-70
82	20241015	17920	18100	18250	17760	127113	2277028070	00	0.00	N	5	-160
83	20241014	18080	17680	18130	17680	121636	2181691120	00	0.00	N	2	270
84	20241011	17810	18200	18250	17750	142064	2547096630	00	0.00	N	5	-190
85	20241010	18000	18600	18650	18000	150046	2739773940	00	0.00	N	5	-410
86	20241008	18410	18510	18800	18300	121491	2250413310	00	0.00	N	5	-160
87	20241007	18570	18110	18740	17930	132671	2442225720	00	0.00	N	2	470
88	20241004	18100	18310	18390	18020	138671	2514476090	00	0.00	N	5	-240
89	20241002	18340	18620	18790	18240	186278	3428948860	00	0.00	N	5	-640
90	20240930	18980	19500	19570	18940	196169	3770832240	00	0.00	N	5	-380
91	20240927	19360	19390	19430	19010	190719	3669232820	00	0.00	N	2	60
92	20240926	19300	19030	19300	18820	165970	3173653640	00	0.00	N	2	450
93	20240925	18850	19270	19440	18850	136589	2609276160	00	0.00	N	5	-230
94	20240924	19080	18890	19090	18760	133900	2539438120	00	0.00	N	2	170
95	20240923	18910	19050	19360	18840	161074	3071295890	00	0.00	N	2	40
96	20240920	18870	18870	19100	18690	180614	3406229990	00	0.00	N	2	130
97	20240919	18740	18560	18820	18340	203260	3784206340	00	0.00	N	2	400
98	20240913	18340	18350	18390	18020	143820	2619842380	00	0.00	N	5	-170
99	20240912	18510	17710	18510	17540	316719	5744279940	00	0.00	N	2	1170
100	20240911	17340	17050	17340	16850	123179	2111965190	00	0.00	N	2	290
101	20240910	17050	16990	17270	16940	105896	1808270510	00	0.00	N	5	-10
102	20240909	17060	16600	17100	16500	127183	2140779390	00	0.00	N	5	-60
103	20240906	17120	17670	17800	17070	185093	3198573800	00	0.00	N	5	-530
104	20240905	17650	17660	18220	17460	209503	3734184250	00	0.00	N	5	-10
105	20240904	17660	17980	18110	17660	336916	6001897310	00	0.00	N	5	-930
106	20240903	18590	18450	19690	18450	485114	9183774460	00	0.00	N	2	150
107	20240902	18440	18790	18790	18380	119738	2214494240	00	0.00	N	5	-260
108	20240830	18700	18530	18750	18430	115613	2150449620	00	0.00	N	2	170
109	20240829	18530	18580	18630	18280	110530	2042651110	00	0.00	N	5	-50
110	20240828	18580	18600	18770	18400	121790	2257700580	00	0.00	N	5	-50
111	20240827	18630	18250	18670	18090	141910	2621223160	00	0.00	N	2	380
112	20240826	18250	18340	18780	18230	101343	1864600370	00	0.00	N	5	-90
113	20240823	18340	18100	18440	18000	105080	1915450150	00	0.00	N	5	-90
114	20240822	18430	18780	18950	18230	148708	2748427200	00	0.00	N	5	-350
115	20240821	18780	18770	18830	18570	82849	1549391420	00	0.00	N	2	30
116	20240820	18750	18520	18910	18490	121863	2283114430	00	0.00	N	2	370
117	20240819	18380	18900	19000	18340	113359	2110418240	00	0.00	N	5	-510
118	20240816	18890	19130	19230	18750	179051	3387752930	00	0.00	N	2	20
119	20240814	18870	18590	19010	18480	167856	3143740130	00	0.00	N	2	460
120	20240813	18410	18670	19200	18350	266619	4963899260	00	0.00	N	2	110
121	20240812	18300	17830	18400	17830	108247	1972410310	00	0.00	N	2	300
122	20240809	18000	17790	18120	17770	141913	2550640830	00	0.00	N	2	350
123	20240808	17650	17150	17690	16910	264905	4609998930	00	0.00	N	2	120
124	20240807	17530	16820	17830	16810	300959	5245032170	00	0.00	N	2	260
125	20240806	17270	16770	17950	16770	364823	6361815040	00	0.00	N	2	570
126	20240805	16700	19300	19400	15600	728873	12855150510	00	0.00	N	5	-2830
127	20240802	19530	19990	19990	19450	219253	4317580410	00	0.00	N	5	-820
128	20240801	20350	20100	20350	19910	151895	3058920200	00	0.00	N	2	300
129	20240731	20050	19530	20150	19530	259529	5167892930	00	0.00	N	2	520
130	20240730	19530	19510	19830	19300	127511	2494745510	00	0.00	N	5	-200
131	20240729	19730	19100	19730	19100	213461	4159178940	00	0.00	N	2	750
132	20240726	18980	19290	19360	18960	156762	2989142630	00	0.00	N	5	-120
133	20240725	19100	19360	19440	18830	243108	4638128990	00	0.00	N	5	-350
134	20240724	19450	19080	19680	19080	144578	2819930540	00	0.00	N	2	120
135	20240723	19330	19480	19680	19100	169146	3280310620	00	0.00	N	5	-150
136	20240722	19480	19980	20200	19400	231996	4545851680	00	0.00	N	5	-480
137	20240719	19960	19800	19960	19480	304216	5979131940	00	0.00	N	5	-90
138	20240718	20050	19930	20150	19400	334856	6640832150	00	0.00	N	5	-100
139	20240717	20150	20600	20650	20100	180011	3661781950	00	0.00	N	5	-50
140	20240716	20200	20700	20700	20100	253087	5119838000	00	0.00	N	5	-400
141	20240715	20600	20800	20850	20400	191738	3951616250	00	0.00	N	5	-350
142	20240712	20950	20650	21250	20250	330942	6867245950	00	0.00	N	2	450
143	20240711	20500	20700	20700	20250	266533	5448818350	00	0.00	N	5	-150
144	20240710	20650	20950	21000	20400	177409	3656528200	00	0.00	N	5	-250
145	20240709	20900	20800	21200	20550	204177	4267091600	00	0.00	N	2	250
146	20240708	20650	20200	20900	20150	225112	4633821900	00	0.00	N	2	500
147	20240705	20150	20100	20400	20000	199635	4024450750	00	0.00	N	3	0
148	20240704	20150	20250	20600	20050	304857	6180076750	00	0.00	N	2	210
149	20240703	19940	20000	20200	19700	292486	5826349760	00	0.00	N	5	-60
150	20240702	20000	20700	20800	19980	413665	8329223000	00	0.00	N	5	-600
151	20240701	20600	20800	20950	20300	435369	8937176750	00	0.00	N	5	-550
152	20240628	21150	21300	21400	20700	334371	7040107500	00	0.00	N	5	-150
153	20240627	21300	21600	21750	21300	318693	6835904900	00	0.00	N	5	-550
154	20240626	21850	22400	22750	21800	312740	6907046500	00	0.00	N	5	-550
155	20240625	22400	22700	22750	22050	333876	7485567250	00	0.00	N	5	-100
156	20240624	22500	22300	23000	22000	542804	12284867600	00	0.00	N	5	-100
157	20240621	22600	22000	22600	21450	503568	11129454450	00	0.00	N	2	500
158	20240620	22100	22350	22700	22100	500707	11169952900	00	0.00	N	3	0
159	20240619	22100	21700	22350	21550	482150	10636725400	00	0.00	N	2	400
160	20240618	21700	21900	22150	21500	448612	9736921100	00	0.00	N	5	-250
161	20240617	21950	22000	22200	21600	331761	7266798650	00	0.00	N	5	-50
162	20240614	22000	23000	23000	22000	698659	15562256250	00	0.00	N	5	-1200
163	20240613	23200	23750	23800	22900	663633	15380755850	00	0.00	N	2	200
164	20240612	23000	22300	23350	22050	542017	12390802450	00	0.00	N	2	450
165	20240611	22550	23150	24500	22500	1762336	41465631450	00	0.00	N	3	0
166	20240610	22550	22500	22850	22250	381740	8621534850	00	0.00	N	2	50
167	20240607	22500	23050	23150	22350	525602	11912972800	00	0.00	N	5	-400
168	20240605	22900	23250	23300	22400	930441	21204911950	00	0.00	N	5	-650
169	20240604	23550	23650	24000	23150	861901	20275098550	00	0.00	N	5	-650
170	20240603	24200	25150	25150	24150	820741	20072400050	00	0.00	N	5	-300
171	20240531	24500	24000	24700	23500	1300154	31455430650	00	0.00	N	2	1100
172	20240530	23400	24200	24450	23100	1144598	27003282750	00	0.00	N	5	-1100
173	20240529	24500	26050	26100	24050	1721042	42568907300	00	0.00	N	5	-1650
174	20240528	26150	26400	26550	25200	1225811	31656173050	00	0.00	N	5	-50
175	20240527	26200	26400	26750	25350	4129137	107595919100	00	0.00	N	2	1200
176	20240524	25000	24550	25200	23950	1961532	48292358100	00	0.00	N	5	-400
177	20240523	25400	25000	27300	23900	14507091	375868764750	00	0.00	N	2	400
178	20240522	25000	21350	25700	21300	15098611	369189118400	00	0.00	N	2	4550
179	20240521	20450	21050	21100	20450	269281	5559646550	00	0.00	N	5	-600
180	20240520	21050	21500	22050	21000	343293	7386323450	00	0.00	N	5	-300
181	20240517	21350	21650	21950	21050	418716	8981140450	00	0.00	N	5	-400
182	20240516	21750	20800	22600	20650	1502346	32627361800	00	0.00	N	2	1450
183	20240514	20300	20500	20950	20250	146574	3008238950	00	0.00	N	5	-200
184	20240513	20500	20950	20950	20200	210269	4298084250	00	0.00	N	5	-550
185	20240510	21050	20850	21150	20450	309090	6450531000	00	0.00	N	2	450
186	20240509	20600	21250	21300	20600	335002	6982036350	00	0.00	N	5	-350
187	20240508	20950	20750	21000	20400	246564	5116744050	00	0.00	N	2	200
188	20240507	20750	20100	20800	20050	375248	7719568550	00	0.00	N	2	850
189	20240503	19900	20300	20350	19780	224729	4484491590	00	0.00	N	5	-400
190	20240502	20300	19890	21000	19700	437457	8981217330	00	0.00	N	2	370
191	20240430	19930	19910	20150	19550	317015	6268634440	00	0.00	N	5	-120
192	20240429	20050	18100	20550	18100	1324439	26205985930	00	0.00	N	2	2060
193	20240426	17990	18040	18130	17920	158870	2863298980	00	0.00	N	5	-30
194	20240425	18020	18440	18560	18020	218587	3985479040	00	0.00	N	5	-550
195	20240424	18570	18510	18820	18490	138857	2588724000	00	0.00	N	2	240
196	20240423	18330	18750	18930	18270	234786	4336665450	00	0.00	N	5	-570
197	20240422	18900	19040	19430	18710	173034	3283425780	00	0.00	N	2	50
198	20240419	18850	19100	19430	18450	432733	8167238740	00	0.00	N	5	-580
199	20240418	19430	17910	19630	17910	335107	6418561950	00	0.00	N	2	1450
200	20240417	17980	17950	18340	17950	170347	3090623360	00	0.00	N	5	-270
201	20240416	18250	18800	18910	18230	246278	4552773530	00	0.00	N	5	-710
202	20240415	18960	19100	19290	18850	156244	2964360370	00	0.00	N	5	-350
203	20240412	19310	19190	19640	19170	137555	2669477830	00	0.00	N	2	140
204	20240411	19170	19520	19560	19130	296580	5724636510	00	0.00	N	5	-580
205	20240409	19750	19610	19960	19540	122163	2411124180	00	0.00	N	2	140
206	20240408	19610	19940	19940	19340	128112	2502120620	00	0.00	N	5	-90
207	20240405	19700	19880	20050	19550	172103	3398656600	00	0.00	N	5	-260
208	20240404	19960	20150	20400	19910	143572	2879658900	00	0.00	N	5	-40
209	20240403	20000	20300	20300	19930	211970	4248503270	00	0.00	N	5	-500
210	20240402	20500	21050	21250	20500	220373	4589931000	00	0.00	N	5	-500
211	20240401	21000	20750	21100	20500	218254	4563935600	00	0.00	N	2	500
212	20240329	20500	20700	20800	20300	193282	3965923250	00	0.00	N	5	-100
213	20240328	20600	20150	20950	20050	465833	9619979900	00	0.00	N	2	620
214	20240327	19980	19850	20250	19780	192415	3854330670	00	0.00	N	2	100
215	20240326	19880	20250	20300	19780	182212	3641999630	00	0.00	N	5	-220
216	20240325	20100	20050	20250	19840	161047	3231342170	00	0.00	N	2	50
217	20240322	20050	19990	20200	19910	122228	2453899150	00	0.00	N	2	60
218	20240321	19990	19620	20100	19620	233241	4643175540	00	0.00	N	2	490
219	20240320	19500	19600	19940	19400	210628	4147299180	00	0.00	N	5	-10
220	20240319	19510	20000	20150	19320	389949	7640730410	00	0.00	N	5	-690
221	20240318	20200	19930	20650	19850	314466	6390274850	00	0.00	N	2	410
222	20240315	19790	19810	20000	19380	265055	5211898980	00	0.00	N	5	-210
223	20240314	20000	19820	20150	19820	278817	5576506690	00	0.00	N	2	180
224	20240313	19820	19770	20250	19700	237601	4742120930	00	0.00	N	2	70
225	20240312	19750	19790	19790	19440	239861	4694886070	00	0.00	N	5	-40
226	20240311	19790	19560	20050	19490	210701	4174317070	00	0.00	N	2	230
227	20240308	19560	19880	19890	19340	198740	3879224290	00	0.00	N	2	50
228	20240307	19510	19490	19800	19160	228404	4440456910	00	0.00	N	2	140
229	20240306	19370	19130	19590	19020	218981	4235904280	00	0.00	N	2	210
230	20240305	19160	19230	19740	19150	255012	4913763690	00	0.00	N	5	-340
231	20240304	19500	19950	20150	19500	279453	5537340750	00	0.00	N	5	-350
232	20240229	19850	19970	20050	19720	269779	5358063750	00	0.00	N	5	-200
233	20240228	20050	20050	20300	20000	104387	2102071650	00	0.00	N	3	0
234	20240227	20050	20450	20450	20000	228296	4594936370	00	0.00	N	5	-200
235	20240226	20250	20400	20550	20050	122427	2486656800	00	0.00	N	5	-50
236	20240223	20300	20900	20900	20250	296868	6074486850	00	0.00	N	5	-500
237	20240222	20800	21500	21500	20800	156953	3299406100	00	0.00	N	5	-300
238	20240221	21100	21250	21450	21000	144110	3049013400	00	0.00	N	2	50
239	20240220	21050	21150	21250	20850	161858	3401601450	00	0.00	N	5	-150
240	20240219	21200	21350	21500	21100	135978	2890206800	00	0.00	N	5	-100
241	20240216	21300	20950	21450	20950	176692	3757983850	00	0.00	N	2	450
242	20240215	20850	21800	21800	20850	230276	4863962850	00	0.00	N	5	-500
243	20240214	21350	21100	21450	20900	128596	2727488250	00	0.00	N	2	50
244	20240213	21300	21000	21350	21000	169730	3593498600	00	0.00	N	2	450
245	20240208	20850	21100	21100	20750	149942	3136687950	00	0.00	N	2	50
246	20240207	20800	20750	21100	20500	195683	4079107000	00	0.00	N	2	350
247	20240206	20450	20500	20800	20150	154787	3166261250	00	0.00	N	5	-300
248	20240205	20750	21100	21100	20400	201492	4153471450	00	0.00	N	5	-200
249	20240202	20950	20600	21200	20550	206351	4324112850	00	0.00	N	2	400
250	20240201	20550	20500	20850	20000	318346	6489621050	00	0.00	N	5	-150
251	20240131	20700	20600	20900	20550	171916	3558038850	00	0.00	N	3	0
252	20240130	20700	21400	21400	20700	189556	3968902200	00	0.00	N	5	-350
253	20240129	21050	21550	21650	21050	188430	4015742050	00	0.00	N	5	-350
254	20240126	21400	21100	21750	21000	153393	3289558800	00	0.00	N	2	50
255	20240125	21350	21650	21650	21050	162662	3464405500	00	0.00	N	5	-300
256	20240124	21650	21600	22300	21600	277937	6097494100	00	0.00	N	2	350
257	20240123	21300	20850	21550	20850	201415	4283360100	00	0.00	N	2	250
258	20240122	21050	21350	21400	20700	196152	4123836650	00	0.00	N	2	200
259	20240119	20850	20950	21950	20800	442216	9398521600	00	0.00	N	2	150
260	20240118	20700	20950	21450	20550	250871	5260095750	00	0.00	N	5	-450
261	20240117	21150	22000	22200	21100	343121	7341299250	00	0.00	N	5	-1000
262	20240116	22150	22300	22650	22100	143987	3209982300	00	0.00	N	5	-400
263	20240115	22550	22450	23450	22200	257809	5904574850	00	0.00	N	3	0
264	20240112	22550	22400	22850	22150	162923	3658276200	00	0.00	N	5	-50
265	20240111	22600	23350	23600	22450	287537	6562623100	00	0.00	N	5	-400
266	20240110	23000	22900	23750	22800	328981	7666070600	00	0.00	N	2	400
267	20240109	22600	22300	23000	22300	223752	5071755450	00	0.00	N	2	450
268	20240108	22150	22250	22600	22100	360952	8035296250	00	0.00	N	5	-750
269	20240105	22900	23350	23600	22800	249668	5768069100	00	0.00	N	5	-550
270	20240104	23450	24300	24400	23350	465066	10996668050	00	0.00	N	5	-1050
271	20240103	24500	23200	25000	23000	1050874	25697301850	00	0.00	N	2	1050
272	20240102	23450	23200	23550	22700	327288	7566002250	00	0.00	N	2	250
273	20231228	23200	22800	23550	22500	437389	10171453050	00	0.00	N	2	400
274	20231227	22800	22900	22900	22150	286080	6473094350	00	0.00	N	2	300
275	20231226	22500	22250	22600	21950	224991	5034209050	00	0.00	N	2	350
276	20231222	22150	22550	22700	22100	176409	3927618300	00	0.00	N	5	-350
277	20231221	22500	22150	23300	21800	481687	10861330400	00	0.00	N	2	150
278	20231220	22350	22200	22600	22200	247795	5541765400	00	0.00	N	2	300
279	20231219	22050	22350	22400	21900	231195	5112231900	00	0.00	N	5	-450
280	20231218	22500	23000	23000	22300	271652	6112835250	00	0.00	N	5	-50
281	20231215	22550	22600	23600	22400	598141	13703925750	00	0.00	N	5	-150
282	20231214	22700	22750	23250	22250	480132	10909225950	00	0.00	N	2	650
283	20231213	22050	22450	23100	21900	317324	7145244750	00	0.00	N	5	-350
284	20231212	22400	21450	22550	21200	466150	10233701700	00	0.00	N	2	1150
285	20231211	21250	21250	21600	20700	458604	9681417000	00	0.00	N	5	-250
286	20231208	21500	21650	21850	21200	295126	6332061250	00	0.00	N	5	-100
287	20231207	21600	21950	22150	21500	249375	5417178850	00	0.00	N	5	-300
288	20231206	21900	21900	22600	21850	216490	4792908650	00	0.00	N	5	-100
289	20231205	22000	22600	22600	21950	360462	8010135300	00	0.00	N	5	-700
290	20231204	22700	22950	23250	22450	373363	8522774900	00	0.00	N	5	-250
291	20231201	22950	24550	24550	22850	531861	12481632850	00	0.00	N	5	-1350
292	20231130	24300	23400	24350	23350	718888	17210374700	00	0.00	N	2	900
293	20231129	23400	24050	24400	23000	740542	17387220650	00	0.00	N	5	-350
294	20231128	23750	24450	24900	23500	738767	17718850750	00	0.00	N	5	-350
295	20231127	24100	22700	25500	22700	2544019	61933746400	00	0.00	N	2	1550
296	20231124	22550	21050	22950	20850	1438927	31907347750	00	0.00	N	2	1750
297	20231123	20800	20650	21200	20450	320704	6698227000	00	0.00	N	2	50
298	20231122	20750	20700	21200	20650	326400	6808047150	00	0.00	N	5	-300
299	20231121	21050	20900	21300	20600	614938	12877980300	00	0.00	N	2	650
300	20231120	20400	18900	21400	18900	1150270	23690756410	00	0.00	N	2	1520
301	20231117	18880	19450	19450	18800	467879	8854951390	00	0.00	N	5	-580
302	20231116	19460	19410	20100	19400	363027	7134550720	00	0.00	N	2	60
303	20231115	19400	19080	19400	18860	358014	6860349610	00	0.00	N	2	950
304	20231114	18450	18200	18450	18110	137792	2523982180	00	0.00	N	2	470
305	20231113	17980	18520	18600	17980	157416	2859789080	00	0.00	N	5	-350
306	20231110	18330	18800	18800	18290	165841	3063187250	00	0.00	N	5	-650
307	20231109	18980	19110	19260	18880	161540	3077679930	00	0.00	N	5	-130
308	20231108	19110	19970	20150	19110	256684	5001252100	00	0.00	N	5	-690
309	20231107	19800	19990	20100	18890	619417	12139071020	00	0.00	N	2	40
310	20231106	19760	18990	19760	18230	877885	16808392840	00	0.00	N	2	2120
311	20231103	17640	17350	17710	17040	230544	4019055320	00	0.00	N	2	320
312	20231102	17320	16380	17360	16380	605427	10343454300	00	0.00	N	2	1240
313	20231101	16080	16430	16690	16050	276607	4493699460	00	0.00	N	5	-350
314	20231031	16430	16930	16950	16310	213705	3521700860	00	0.00	N	5	-340
315	20231030	16770	16190	16850	16190	200889	3333758950	00	0.00	N	2	320
316	20231027	16450	16570	16790	16310	245760	4066517250	00	0.00	N	5	-120
317	20231026	16570	17150	17240	16550	381009	6374118710	00	0.00	N	5	-800
318	20231025	17370	17670	17970	17330	241255	4243219480	00	0.00	N	5	-30
319	20231024	17400	17450	17660	16650	435682	7475228970	00	0.00	N	2	110
320	20231023	17290	17850	17850	17220	268913	4679482380	00	0.00	N	5	-400
321	20231020	17690	17850	18160	17420	549468	9710019420	00	0.00	N	5	-280
322	20231019	17970	18000	18310	17960	294585	5328238360	00	0.00	N	5	-370
323	20231018	18340	18780	19160	18340	330467	6137928180	00	0.00	N	5	-380
324	20231017	18720	18520	19050	18520	280846	5280815790	00	0.00	N	2	370
325	20231016	18350	18270	18560	17930	322379	5895951240	00	0.00	N	2	60
326	20231013	18290	18800	18800	18270	362408	6658947610	00	0.00	N	5	-730
327	20231012	19020	18620	19140	18620	496863	9386330010	00	0.00	N	2	570
328	20231011	18450	18200	18600	18190	400725	7403678810	00	0.00	N	2	470
329	20231010	17980	18330	18600	17860	599470	10953649570	00	0.00	N	5	-330
330	20231006	18310	18450	18810	18290	445464	8222616990	00	0.00	N	5	-340
331	20231005	18650	18770	19080	18600	390809	7373907780	00	0.00	N	5	-90
332	20231004	18740	19610	19610	18680	921600	17472147220	00	0.00	N	5	-1410
333	20230927	20150	19940	20250	19380	321166	6401089530	00	0.00	N	2	50
334	20230926	20100	20300	20650	20000	325400	6578448950	00	0.00	N	5	-150
335	20230925	20250	20250	20700	20000	321886	6511472950	00	0.00	N	5	-300
336	20230922	20550	20550	20950	20400	445761	9185699800	00	0.00	N	5	-500
337	20230921	21050	21850	21850	21050	462225	9844683400	00	0.00	N	5	-750
338	20230920	21800	23100	23200	21400	840999	18443399850	00	0.00	N	5	-1350
339	20230919	23150	23500	23650	23100	198500	4636716500	00	0.00	N	5	-250
340	20230918	23400	23550	23650	23350	124133	2912754550	00	0.00	N	5	-100
341	20230915	23500	23650	23850	23350	333685	7857457550	00	0.00	N	2	150
342	20230914	23350	23200	23600	23200	202803	4737612450	00	0.00	N	2	150
343	20230913	23200	23650	23750	23150	292962	6830392450	00	0.00	N	5	-400
344	20230912	23600	24550	24600	23500	311949	7463042100	00	0.00	N	5	-950
345	20230911	24550	24050	25800	24000	624847	15539432050	00	0.00	N	2	550
346	20230908	24000	23300	24800	23300	440863	10639923600	00	0.00	N	2	700
347	20230907	23300	24050	24200	23250	336379	7947247800	00	0.00	N	5	-850
348	20230906	24150	24600	24700	24050	189666	4605789700	00	0.00	N	5	-400
349	20230905	24550	24250	24900	24250	306008	7504577800	00	0.00	N	2	200
350	20230904	24350	24050	24500	24000	261291	6348450500	00	0.00	N	2	150
351	20230901	24200	24550	24850	24200	295512	7219125975	00	0.00	N	5	-550
352	20230831	24750	24950	25100	24350	256087	6308402200	00	0.00	N	5	-250
353	20230830	25000	24800	25150	24500	278116	6920264150	00	0.00	N	2	400
354	20230829	24600	24500	24700	24350	130072	3192136800	00	0.00	N	2	150
355	20230828	24450	24500	24600	24150	136377	3322977450	00	0.00	N	2	100
356	20230825	24350	24100	24350	23800	140375	3389940950	00	0.00	N	3	0
357	20230824	24350	23750	24350	23750	157416	3796242150	00	0.00	N	2	650
358	20230823	23700	24050	24200	23600	209660	4994593050	00	0.00	N	5	-350
359	20230822	24050	24100	24350	23850	167363	4031017100	00	0.00	N	3	0
360	20230821	24050	24000	24450	24000	205661	4972799800	00	0.00	N	5	-100
361	20230818	24150	23850	26200	23750	596463	14658272000	00	0.00	N	5	-200
362	20230817	24350	24100	24450	23700	267604	6450280850	00	0.00	N	5	-150
363	20230816	24500	25650	25650	24500	392587	9727850600	00	0.00	N	5	-1150
364	20230814	25650	26500	26550	25550	229071	5930954650	00	0.00	N	5	-650
365	20230811	26300	26900	27050	25900	338371	8936098450	00	0.00	N	5	-150
366	20230810	26450	26200	26500	26000	265964	6994156750	00	0.00	N	2	500
367	20230809	25950	25200	26000	25200	264382	6769133900	00	0.00	N	2	450
368	20230808	25500	26500	27400	25400	369107	9579156700	00	0.00	N	5	-650
369	20230807	26150	26400	26450	25950	295752	7723880700	00	0.00	N	5	-250
370	20230804	26400	26500	26700	26300	221236	5843098750	00	0.00	N	5	-450
371	20230803	26850	27400	27400	26450	265051	7089052800	00	0.00	N	5	-650
372	20230802	27500	27300	28050	27150	417765	11542163900	00	0.00	N	5	-100
373	20230801	27600	27200	27700	26850	363988	9994912650	00	0.00	N	2	400
374	20230731	27200	26350	27550	26350	621756	16759119150	00	0.00	N	2	1450
375	20230728	25750	24250	25950	24200	604917	15349901460	00	0.00	N	2	1200
376	20230727	24550	25500	25950	24550	647777	16149672850	00	0.00	N	5	-950
377	20230726	25500	26650	26650	25250	576661	14777115500	00	0.00	N	5	-1150
378	20230725	26650	26700	27150	26250	392256	10400653050	00	0.00	N	5	-350
379	20230724	27000	27350	27350	26700	310556	8344871300	00	0.00	N	5	-400
380	20230721	27400	27550	27900	27250	333347	9155583850	00	0.00	N	5	-550
381	20230720	27950	27900	28250	27450	259771	7271294250	00	0.00	N	2	150
382	20230719	27800	27950	28300	27650	269186	7505985950	00	0.00	N	5	-50
383	20230718	27850	28250	28400	27700	192805	5385709600	00	0.00	N	2	50
384	20230717	27800	28250	28250	27550	278465	7717998400	00	0.00	N	5	-450
385	20230714	28250	28450	28750	28000	274167	7750918100	00	0.00	N	2	350
386	20230713	27900	28150	28300	27850	261735	7337286750	00	0.00	N	5	-50
387	20230712	27950	28150	28200	27600	193936	5407650400	00	0.00	N	5	-150
388	20230711	28100	27550	28450	27550	217961	6129757550	00	0.00	N	2	500
389	20230710	27600	27500	27700	27050	424151	11665095300	00	0.00	N	2	600
390	20230707	27000	27100	27250	26700	252485	6786976100	00	0.00	N	5	-100
391	20230706	27100	27200	27850	26600	431353	11765236550	00	0.00	N	2	50
392	20230705	27050	28100	28150	26750	781433	21200400050	00	0.00	N	5	-1250
393	20230704	28300	28700	28700	28200	247390	7017979300	00	0.00	N	5	-600
394	20230703	28900	28950	29050	28500	192691	5554944050	00	0.00	N	2	200
395	20230630	28700	28300	28750	28250	130806	3735462450	00	0.00	N	2	400
396	20230629	28300	28550	28750	28250	244804	6959532700	00	0.00	N	5	-400
397	20230628	28700	29200	29200	28700	149342	4303388200	00	0.00	N	5	-300
398	20230627	29000	28700	29100	28350	217821	6282878100	00	0.00	N	2	350
399	20230626	28650	28900	29000	28250	242179	6941660100	00	0.00	N	5	-250
400	20230623	28900	29800	30150	28700	436595	12722861750	00	0.00	N	5	-900
401	20230622	29800	29900	30050	29750	226419	6767371850	00	0.00	N	5	-250
402	20230621	30050	30100	30350	29850	262271	7889670800	00	0.00	N	5	-450
403	20230620	30500	30700	31150	30500	281666	8675024400	00	0.00	N	5	-150
404	20230619	30650	30600	31400	30450	374565	11553966550	00	0.00	N	2	50
405	20230616	30600	29900	30600	29800	408164	12359770650	00	0.00	N	2	1100
406	20230615	29500	30100	30100	29500	361625	10741818450	00	0.00	N	5	-500
407	20230614	30000	30450	30450	29900	419579	12606206100	00	0.00	N	5	-400
408	20230613	30400	31000	31500	30300	434128	13386586850	00	0.00	N	5	-100
409	20230612	30500	30400	30650	30200	204602	6225434550	00	0.00	N	2	100
410	20230609	30400	30800	30800	30000	455871	13772308350	00	0.00	N	2	50
411	20230608	30350	30950	31050	30200	260081	7925637150	00	0.00	N	5	-450
412	20230607	30800	31050	31400	30750	258563	8042818050	00	0.00	N	5	-100
413	20230605	30900	31100	31200	30700	132507	4093142050	00	0.00	N	5	-50
414	20230602	30950	30500	31000	30200	237627	7312986900	00	0.00	N	2	800
415	20230601	30150	31000	31200	30100	230177	6995700250	00	0.00	N	5	-650
416	20230531	30800	30450	30950	30250	235047	7211747450	00	0.00	N	2	300
417	20230530	30500	30100	30700	30050	179142	5436794850	00	0.00	N	2	400
418	20230526	30100	30700	30950	30000	185852	5625686300	00	0.00	N	5	-600
419	20230525	30700	30900	31300	30700	159073	4912979350	00	0.00	N	5	-300
420	20230524	31000	30850	31150	30500	153838	4728679750	00	0.00	N	3	0
421	20230523	31000	30850	31600	30750	296246	9208869100	00	0.00	N	2	450
422	20230522	30550	31250	31250	30500	274942	8431540450	00	0.00	N	5	-700
423	20230519	31250	30500	31400	30350	607378	18888613150	00	0.00	N	2	700
424	20230518	30550	30500	30700	30250	187532	5707491050	00	0.00	N	2	50
425	20230517	30500	30150	30500	29800	208683	6277325500	00	0.00	N	2	200
426	20230516	30300	30500	30650	30050	149271	4516636600	00	0.00	N	5	-200
427	20230515	30500	29400	30500	29200	331339	9973116900	00	0.00	N	2	1100
428	20230512	29400	29800	29800	29350	196771	5796249850	00	0.00	N	5	-400
429	20230511	29800	29750	30000	29750	149676	4469397200	00	0.00	N	2	50
430	20230510	29750	30150	30150	29700	143261	4273763900	00	0.00	N	5	-450
431	20230509	30200	30450	30450	29750	168835	5078337050	00	0.00	N	5	-50
432	20230508	30250	30500	30750	30200	200893	6105630400	00	0.00	N	5	-50
433	20230504	30300	29150	30300	29150	320156	9584771700	00	0.00	N	2	850
434	20230503	29450	29850	30050	29450	253341	7503884150	00	0.00	N	5	-600
435	20230502	30050	29900	30350	29900	228640	6878945050	00	0.00	N	2	150
436	20230428	29900	30900	31050	29900	507785	15376775000	00	0.00	N	5	-1000
437	20230427	30900	31100	31250	30050	235422	7243189350	00	0.00	N	5	-200
438	20230426	31100	32100	32450	31100	396360	12529045700	00	0.00	N	5	-1050
439	20230425	32150	33200	33450	32000	281756	9142763400	00	0.00	N	5	-850
440	20230424	33000	33800	34450	32800	356764	11993565550	00	0.00	N	5	-350
441	20230421	33350	33100	33450	32000	629683	20800352500	00	0.00	N	2	250
442	20230420	33100	34050	34150	32850	330992	11041681600	00	0.00	N	5	-850
443	20230419	33950	33700	34550	33700	391946	13349006000	00	0.00	N	2	300
444	20230418	33650	34550	34650	33500	466950	15865321450	00	0.00	N	5	-450
445	20230417	34100	32700	34300	32500	711792	23827132650	00	0.00	N	2	1750
446	20230414	32350	32800	32800	32250	263125	8542606000	00	0.00	N	5	-100
447	20230413	32450	32400	32450	31700	198943	6397090800	00	0.00	N	2	50
448	20230412	32400	31800	32600	31700	440224	14221984600	00	0.00	N	2	950
449	20230411	31450	31200	31600	30550	398010	12399808450	00	0.00	N	2	200
450	20230410	31250	32000	32000	31100	526067	16479944350	00	0.00	N	5	-800
451	20230407	32050	32550	32650	31950	407948	13092593100	00	0.00	N	5	-500
452	20230406	32550	33000	33300	32500	297481	9738891000	00	0.00	N	5	-550
453	20230405	33100	33550	33750	33000	294210	9767428650	00	0.00	N	5	-350
454	20230404	33450	33750	34500	33300	439367	14845981500	00	0.00	N	5	-250
455	20230403	33700	33650	34200	33400	237517	8012165800	00	0.00	N	2	150
456	20230331	33550	34050	34450	33450	302882	10237269550	00	0.00	N	5	-200
457	20230330	33750	33750	33900	33050	350083	11761856750	00	0.00	N	2	300
458	20230329	33450	33000	33550	32950	229598	7612854950	00	0.00	N	2	400
459	20230328	33050	33300	33300	32700	200994	6622917550	00	0.00	N	5	-250
460	20230327	33300	32600	33450	31950	290313	9490266950	00	0.00	N	2	250
461	20230324	33050	32850	33250	32600	201243	6638094200	00	0.00	N	2	450
462	20230323	32600	33400	33600	32550	411509	13484140850	00	0.00	N	5	-1000
463	20230322	33600	34300	34300	33350	214117	7198188900	00	0.00	N	5	-300
464	20230321	33900	33600	33950	33250	204249	6880682500	00	0.00	N	2	400
465	20230320	33500	33950	34350	33200	383851	12880622800	00	0.00	N	5	-450
466	20230317	33950	34150	34650	33600	304194	10334260450	00	0.00	N	2	150
467	20230316	33800	35100	35100	33450	456938	15511920500	00	0.00	N	5	-1400
468	20230315	35200	34400	35400	34350	275294	9624512350	00	0.00	N	2	1500
469	20230314	33700	35400	35400	33650	402174	13795456650	00	0.00	N	5	-1750
470	20230313	35450	36500	36550	34500	484415	17141689100	00	0.00	N	5	-900
471	20230310	36350	35550	36600	35500	372844	13507290050	00	0.00	N	2	50
472	20230309	36300	36450	37300	36100	563567	20593514300	00	0.00	N	5	-100
473	20230308	36400	36500	37200	36150	644613	23625908100	00	0.00	N	5	-350
474	20230307	36750	35200	36850	35200	836037	30257608450	00	0.00	N	2	1650
475	20230306	35100	35800	35850	34950	272566	9591632350	00	0.00	N	5	-400
476	20230303	35500	34800	35800	34750	352278	12444111800	00	0.00	N	2	750
477	20230302	34750	34500	35500	34050	303901	10562032850	00	0.00	N	2	350
478	20230228	34400	33950	34400	33900	251929	8610629750	00	0.00	N	2	450
479	20230227	33950	34450	34650	33600	319561	10823132750	00	0.00	N	5	-800
480	20230224	34750	35250	35450	34700	191491	6693519150	00	0.00	N	5	-500
481	20230223	35250	35700	36000	34650	299674	10538585000	00	0.00	N	5	-450
482	20230222	35700	35450	36150	35000	383123	13600312500	00	0.00	N	5	-250
483	20230221	35950	35050	36500	34600	678553	24346047050	00	0.00	N	2	850
484	20230220	35100	34500	35100	33750	325786	11232551950	00	0.00	N	2	650
485	20230217	34450	34150	35100	33800	264503	9146383400	00	0.00	N	3	0
486	20230216	34450	33850	34950	33800	329075	11302454800	00	0.00	N	2	1150
487	20230215	33300	34950	34950	33200	420942	14256994300	00	0.00	N	5	-1450
488	20230214	34750	34850	35400	34550	312562	10896215800	00	0.00	N	2	50
489	20230213	34700	34850	34850	34000	331610	11414456350	00	0.00	N	3	0
490	20230210	34700	35900	36050	34550	716093	25141181900	00	0.00	N	5	-1150
491	20230209	35850	33650	36000	33500	1863289	65418041600	00	0.00	N	2	2700
492	20230208	33150	33350	33600	32850	305839	10139722350	00	0.00	N	5	-200
493	20230207	33350	33400	33650	33100	240262	8023274750	00	0.00	N	3	0
494	20230206	33350	34100	34100	33250	390002	13059139400	00	0.00	N	5	-850
495	20230203	34200	33550	35850	33500	1409706	48699955700	00	0.00	N	2	700
496	20230202	33500	34000	34100	33100	384983	12888114350	00	0.00	N	5	-50
497	20230201	33550	33200	33800	33000	265344	8886639200	00	0.00	N	2	350
498	20230131	33200	32600	33750	32500	340685	11322446750	00	0.00	N	2	500
499	20230130	32700	32800	33300	32450	282583	9284818200	00	0.00	N	5	-250
500	20230127	32950	33650	33900	32800	352988	11756427450	00	0.00	N	5	-700
501	20230126	33650	33150	34100	32800	320285	10722157450	00	0.00	N	2	500
502	20230125	33150	32300	33200	32000	327118	10668437700	00	0.00	N	2	1200
503	20230120	31950	32950	32950	31500	743293	23686755600	00	0.00	N	5	-1100
504	20230119	33050	32350	33200	32350	181287	5965073100	00	0.00	N	2	350
505	20230118	32700	33800	33850	32600	307238	10130608100	00	0.00	N	5	-950
506	20230117	33650	33800	34500	33050	393535	13352717350	00	0.00	N	5	-150
507	20230116	33800	34450	35250	33700	730833	25131714200	00	0.00	N	2	400
508	20230113	33400	33750	34100	33250	226439	7609831550	00	0.00	N	5	-300
509	20230112	33700	32550	34000	32350	701752	23475260850	00	0.00	N	2	1800
510	20230111	31900	32150	32250	31450	253906	8113930700	00	0.00	N	5	-50
511	20230110	31950	31500	32150	31100	328056	10404171550	00	0.00	N	2	750
512	20230109	31200	30550	31550	30200	266654	8255589600	00	0.00	N	2	1100
513	20230106	30100	29050	30350	29000	199197	5959750600	00	0.00	N	2	800
514	20230105	29300	30350	30450	29250	240981	7129112150	00	0.00	N	5	-800
515	20230104	30100	29000	30300	28900	211088	6288252500	00	0.00	N	2	600
516	20230103	29500	28850	29700	28500	202188	5901135000	00	0.00	N	2	450
517	20230102	29050	29500	29900	28900	162547	4759489400	00	0.00	N	5	-300
518	20221229	29350	30150	30550	29200	398826	11772332100	00	0.00	N	5	-1100
519	20221228	30450	30300	31200	30200	301118	9249979700	02	0.00	N	5	-150
520	20221227	30600	30050	30750	30000	325066	9874558850	00	0.00	N	2	400
521	20221226	30200	31350	31450	29350	634721	19136324750	00	0.00	N	5	-350
522	20221223	30550	30900	30900	30200	322447	9851411350	00	0.00	N	5	-950
523	20221222	31500	31950	32150	30900	341342	10752608500	00	0.00	N	5	-250
524	20221221	31750	32800	33100	31550	280925	9028969550	00	0.00	N	5	-850
525	20221220	32600	33750	33850	32500	323997	10689861850	00	0.00	N	5	-1350
526	20221219	33950	32800	34350	32800	505661	17070000900	00	0.00	N	2	1400
527	20221216	32550	33100	33150	32150	358749	11677519250	00	0.00	N	5	-1200
528	20221215	33750	33550	35150	33300	526464	18043756200	00	0.00	N	2	550
529	20221214	33200	33200	33700	32750	199797	6622175100	00	0.00	N	2	550
530	20221213	32650	33000	33500	32650	204721	6746008100	00	0.00	N	2	100
531	20221212	32550	32850	32850	32050	167796	5458968900	00	0.00	N	5	-550
532	20221209	33100	31700	33150	31700	360516	11731673550	00	0.00	N	2	1500
533	20221208	31600	32300	32700	31350	234062	7413118550	00	0.00	N	5	-700
534	20221207	32300	32200	32750	31850	288631	9313044500	00	0.00	N	2	100
535	20221206	32200	32950	33150	32200	274346	8924279600	00	0.00	N	5	-1200
536	20221205	33400	33600	34200	33250	233625	7857186500	00	0.00	N	5	-200
537	20221202	33600	34250	34550	33300	241738	8144336950	00	0.00	N	5	-550
538	20221201	34150	34250	34600	33850	366193	12520231850	00	0.00	N	2	550
539	20221130	33600	34600	34600	33350	541304	18256128150	00	0.00	N	5	-1000
540	20221129	34600	34500	34700	33700	285646	9758025250	00	0.00	N	5	-100
541	20221128	34700	35600	35600	34500	259226	9009146250	00	0.00	N	5	-1100
542	20221125	35800	36150	36200	35350	181567	6483051400	00	0.00	N	2	50
543	20221124	35750	35350	36250	35350	268351	9619778000	00	0.00	N	2	200
544	20221123	35550	35550	36100	34950	352174	12499254550	00	0.00	N	2	50
545	20221122	35500	35300	36050	34850	498398	17656348450	00	0.00	N	2	400
546	20221121	35100	37400	37450	34800	1021165	36581215450	00	0.00	N	5	-1800
547	20221118	36900	36700	37450	36050	568838	20973293550	00	0.00	N	2	50
548	20221117	36850	37300	37450	35400	614661	22216649500	00	0.00	N	5	-300
549	20221116	37150	36850	37500	35800	691473	25397484300	00	0.00	N	2	900
550	20221115	36250	35950	36650	34850	550338	19737710700	00	0.00	N	3	0
551	20221114	36250	36600	37500	36150	651091	23995062300	00	0.00	N	5	-400
552	20221111	36650	36200	37200	35000	1306531	47413646300	00	0.00	N	2	2900
553	20221110	33750	34850	34850	33550	724499	24734397950	00	0.00	N	5	-600
554	20221109	34350	32600	34800	32600	1138938	38844508300	00	0.00	N	2	1750
555	20221108	32600	32950	33800	31600	700704	22866681100	00	0.00	N	2	100
556	20221107	32500	31700	33400	31150	769295	24931486450	00	0.00	N	2	1450
557	20221104	31050	30650	31400	30300	568646	17490517850	00	0.00	N	2	850
558	20221103	30200	27600	31300	27550	1479713	44604175150	00	0.00	N	2	2100
559	20221102	28100	28550	29100	28100	239986	6843887250	00	0.00	N	5	-400
560	20221101	28500	27150	29200	27150	465291	13206477650	00	0.00	N	2	1250
561	20221031	27250	26900	27400	26500	224670	6078368250	00	0.00	N	2	850
562	20221028	26400	26850	27350	26400	249368	6674872800	00	0.00	N	5	-400
563	20221027	26800	26050	26950	26050	236329	6300889400	00	0.00	N	2	650
564	20221026	26150	26150	26500	25650	205761	5350134150	00	0.00	N	2	250
565	20221025	25900	26450	26450	25350	225065	5816982500	00	0.00	N	5	-300
566	20221024	26200	26400	26950	25900	340908	9000896450	00	0.00	N	2	500
567	20221021	25700	26200	26650	25700	752083	19390899850	00	0.00	N	5	-700
568	20221020	26400	26100	26900	25700	337984	8950359050	00	0.00	N	2	150
569	20221019	26250	26300	27550	26150	654017	17519078250	00	0.00	N	2	300
570	20221018	25950	25400	26300	25250	468307	12057723000	00	0.00	N	2	1050
571	20221017	24900	24300	25000	23650	524916	12792719750	00	0.00	N	5	-400
572	20221014	25300	25000	25550	24700	419997	10577165150	00	0.00	N	2	850
573	20221013	24450	26050	26250	24450	523522	13099584050	00	0.00	N	5	-2100
574	20221012	26550	27200	27250	25250	531752	13894629250	00	0.00	N	5	-700
575	20221011	27250	29200	29450	27200	699610	19458170250	00	0.00	N	5	-3150
576	20221007	30400	29600	31500	28850	952581	28595255550	00	0.00	N	2	700
577	20221006	29700	29400	29700	29150	187828	5534214050	00	0.00	N	2	300
578	20221005	29400	30650	30700	28850	261560	7730799650	00	0.00	N	5	-150
579	20221004	29550	29200	29550	28800	215963	6324469600	00	0.00	N	2	950
580	20220930	28600	27950	28750	27900	264221	7506321050	00	0.00	N	2	150
581	20220929	28450	29850	30350	28400	302456	8840356450	00	0.00	N	5	-1050
582	20220928	29500	29600	30600	29100	356383	10573278550	00	0.00	N	5	-600
583	20220927	30100	29400	30700	29400	355213	10613399200	00	0.00	N	2	350
584	20220926	29750	30000	30800	29700	407413	12264767250	00	0.00	N	5	-1000
585	20220923	30750	31500	31600	30400	268204	8240339950	00	0.00	N	5	-1100
586	20220922	31850	31200	32150	30550	293591	9224863450	00	0.00	N	2	50
587	20220921	31800	31250	33000	31250	190485	6072361250	00	0.00	N	5	-250
588	20220920	32050	31850	32200	31600	219064	6988103300	00	0.00	N	2	200
589	20220919	31850	33800	33900	31750	526684	17013584500	00	0.00	N	5	-2350
590	20220916	34200	33900	34550	33550	293502	9990090450	00	0.00	N	2	150
591	20220915	34050	34750	34800	33950	443828	15228659400	00	0.00	N	2	400
592	20220914	33650	33650	33900	33150	344945	11607679650	00	0.00	N	5	-1450
593	20220913	35100	35000	35150	34700	316954	11081941250	00	0.00	N	2	800
594	20220908	34300	34850	35150	34100	214019	7364313300	00	0.00	N	2	100
595	20220907	34200	34200	34550	33500	272311	9229826700	00	0.00	N	5	-300
596	20220906	34500	34550	34950	34000	396868	13680137550	00	0.00	N	5	-150
597	20220905	34650	35100	35500	34500	367555	12811299150	00	0.00	N	5	-850
598	20220902	35500	36650	36800	35400	523332	18779890750	00	0.00	N	5	-1150
599	20220901	36650	38650	39200	36550	836828	31629563350	00	0.00	N	5	-1650
600	20220831	38300	37550	38300	37050	431000	16212019450	00	0.00	N	2	350
601	20220830	37950	38950	39200	37500	620364	23559854750	00	0.00	N	5	-1000
602	20220829	38950	38700	39450	38500	519662	20270009600	00	0.00	N	5	-1100
603	20220826	40050	40200	40950	39950	1040559	42042895600	00	0.00	N	2	750
604	20220825	39300	39550	40300	38950	877381	34720356850	00	0.00	N	2	550
605	20220824	38750	37050	39050	37000	802338	30587812000	00	0.00	N	2	1750
606	20220823	37000	36100	37200	36050	429823	15799212600	00	0.00	N	2	250
607	20220822	36750	37400	37950	36450	615601	22749589900	00	0.00	N	5	-1050
608	20220819	37800	38900	38950	37750	496652	19047565550	00	0.00	N	5	-950
609	20220818	38750	40050	40550	38550	815689	31959239650	00	0.00	N	5	-1200
610	20220817	39950	40450	41050	39450	775443	31198741450	00	0.00	N	5	-950
611	20220816	40900	40400	41250	39600	1092963	44360271150	00	0.00	N	2	500
612	20220812	40400	40200	41150	39850	1782031	71937117450	00	0.00	N	2	50
613	20220811	40350	36300	41200	36300	5737952	227504080950	00	0.00	N	2	5200
614	20220810	35150	35500	36050	35150	274344	9736471300	00	0.00	N	5	-150
615	20220809	35300	35450	35700	35050	314758	11118641500	00	0.00	N	3	0
616	20220808	35300	35000	35600	34150	878755	30817696750	00	0.00	N	2	1950
617	20220805	33350	32800	33400	32750	176414	5850642950	00	0.00	N	2	700
618	20220804	32650	32900	33150	32400	194434	6361727650	00	0.00	N	5	-200
619	20220803	32850	32650	33400	32400	322543	10606137650	00	0.00	N	2	550
620	20220802	32300	33500	33500	32300	301703	9861120250	00	0.00	N	5	-1450
621	20220801	33750	33100	34250	33050	432679	14625401650	00	0.00	N	2	850
622	20220729	32900	33100	33300	32300	675101	22195658200	00	0.00	N	2	950
623	20220728	31950	31500	32450	31350	487862	15567086700	00	0.00	N	2	1250
624	20220727	30700	30700	31050	30200	144542	4444401400	00	0.00	N	2	100
625	20220726	30600	31000	31500	30250	196726	6043651150	00	0.00	N	5	-400
626	20220725	31000	30100	31650	29850	490893	15275154100	00	0.00	N	2	1000
627	20220722	30000	29850	30200	29750	128435	3852669800	00	0.00	N	3	0
628	20220721	30000	29550	30200	29550	207010	6195694450	00	0.00	N	2	400
629	20220720	29600	30000	30000	29350	183666	5430295100	00	0.00	N	2	500
630	20220719	29100	29400	29900	29000	131584	3866344800	00	0.00	N	5	-300
631	20220718	29400	28150	29650	28100	338925	9848765000	00	0.00	N	2	1400
632	20220715	28000	28700	28950	27650	504001	14137857250	00	0.00	N	5	-900
633	20220714	28900	28800	29300	28500	175489	5081561350	00	0.00	N	3	0
634	20220713	28900	28650	29150	28000	291103	8338250700	00	0.00	N	5	-250
635	20220712	29150	29800	29950	28700	281113	8165930350	00	0.00	N	5	-1150
636	20220711	30300	30050	30550	29500	199958	5985779500	00	0.00	N	2	300
637	20220708	30000	30150	30800	30000	210007	6375578350	00	0.00	N	2	50
638	20220707	29950	29900	30200	29450	199297	5963007550	00	0.00	N	2	700
639	20220706	29250	29850	30500	29250	328715	9824459000	00	0.00	N	5	-250
640	20220705	29500	28900	29650	28650	163282	4780002200	00	0.00	N	2	750
641	20220704	28750	29250	29650	28250	223075	6424527500	00	0.00	N	5	-400
642	20220701	29150	30150	30450	28850	300235	8837271050	00	0.00	N	5	-900
643	20220630	30050	31200	31500	30000	304368	9268562800	00	0.00	N	5	-1300
644	20220629	31350	29500	31900	29250	629819	19599136800	00	0.00	N	2	1550
645	20220628	29800	29550	29850	28900	303931	8941709250	00	0.00	N	2	300
646	20220627	29500	28800	29700	28100	458083	13362352250	00	0.00	N	2	1050
647	20220624	28450	28050	28700	27350	575444	16247944150	00	0.00	N	2	350
648	20220623	28100	29600	30200	28000	618562	17793295000	00	0.00	N	5	-1500
649	20220622	29600	31200	31550	29600	385480	11665574250	00	0.00	N	5	-1350
650	20220621	30950	30900	31450	30500	230214	7135470800	00	0.00	N	3	0
651	20220620	30950	32150	32550	30550	323445	10105321050	00	0.00	N	5	-1050
652	20220617	32000	30700	32250	30150	385265	12159998338	00	0.00	N	5	-300
653	20220616	32300	31950	33250	31950	598304	19523158250	00	0.00	N	2	900
654	20220615	31400	34100	34400	31050	1441125	46129163100	00	0.00	N	5	-3250
655	20220614	34650	34350	35150	33950	536019	18442814600	00	0.00	N	5	-750
656	20220613	35400	36650	37200	35400	447400	16216756850	00	0.00	N	5	-2400
657	20220610	37800	37600	38100	37000	328028	12340242500	00	0.00	N	5	-500
658	20220609	38300	38000	38600	37600	300796	11458107800	00	0.00	N	2	200
659	20220608	38100	39300	39500	38100	340205	13100331700	00	0.00	N	5	-950
660	20220607	39050	39600	40100	38700	522125	20603267100	00	0.00	N	5	-500
661	20220603	39550	38600	39700	38300	1031018	40486301550	00	0.00	N	2	1600
662	20220602	37950	38650	38850	37800	310602	11867885300	00	0.00	N	5	-1050
663	20220531	39000	38450	39100	38050	593037	22932966250	00	0.00	N	2	700
664	20220530	38300	38450	38600	37700	529960	20261966900	00	0.00	N	2	850
665	20220527	37450	37100	38050	36850	477282	17879067350	00	0.00	N	2	900
666	20220526	36550	36800	37400	36350	404195	14899121650	00	0.00	N	2	50
667	20220525	36500	37100	37300	36450	297588	10948851150	00	0.00	N	3	0
668	20220524	36500	37900	38450	36500	507015	18976689500	00	0.00	N	5	-1200
669	20220523	37700	37600	38900	36900	548784	20664953650	00	0.00	N	2	250
670	20220520	37450	35700	37700	35550	685811	25415862000	00	0.00	N	2	1950
671	20220519	35500	36150	36400	35400	575720	20585766150	00	0.00	N	5	-1450
672	20220518	36950	37150	37450	36500	393519	14512680050	00	0.00	N	2	200
673	20220517	36750	36550	37150	36550	256263	9444492900	00	0.00	N	2	200
674	20220516	36550	37300	37450	36550	381287	14042522500	00	0.00	N	5	-800