KissMeData/126720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	21300	21350	21550	21200	16191	346073150	00	0.00	N	5	-250
3	20250224	21550	21550	21850	21350	33073	710822900	00	0.00	N	5	-500
4	20250221	22050	21350	22200	21350	39085	852945200	00	0.00	N	2	800
5	20250220	21250	21750	21750	21100	23098	492989400	00	0.00	N	5	-350
6	20250219	21600	22250	22250	21400	24233	524556600	00	0.00	N	5	-300
7	20250218	21900	21800	22350	21550	56507	1240095200	00	0.00	N	2	500
8	20250217	21400	20950	21500	20650	38611	816586550	00	0.00	N	2	450
9	20250214	20950	20300	21600	20300	78677	1643238750	00	0.00	N	2	650
10	20250213	20300	20450	20450	20300	13743	279743250	00	0.00	N	3	0
11	20250212	20300	20500	20700	20250	16394	334178900	00	0.00	N	5	-350
12	20250211	20650	20600	20700	20400	15531	319398400	00	0.00	N	2	250
13	20250210	20400	20200	20600	20050	19918	405242600	00	0.00	N	2	200
14	20250207	20200	20600	20600	19990	57746	1165553140	00	0.00	N	5	-600
15	20250206	20800	21050	21050	20750	16580	346432700	00	0.00	N	2	100
16	20250205	20700	21250	21300	20600	51082	1062552400	00	0.00	N	5	-500
17	20250204	21200	20900	21200	20800	20474	431447150	00	0.00	N	2	600
18	20250203	20600	21200	21300	20450	47940	991068250	00	0.00	N	5	-850
19	20250131	21450	21350	21700	21250	54924	1176740400	00	0.00	N	5	-450
20	20250124	21900	22600	22800	21750	90829	2004434600	00	0.00	N	5	-400
21	20250123	22300	22850	22900	22150	32134	720140650	00	0.00	N	5	-350
22	20250122	22650	21200	22950	21100	138786	3085545750	00	0.00	N	2	1450
23	20250121	21200	21000	21400	20850	25121	532014850	00	0.00	N	2	400
24	20250120	20800	21050	21400	20750	31126	654469850	00	0.00	N	5	-300
25	20250117	21100	20500	21200	20250	115854	2398785350	00	0.00	N	2	1100
26	20250116	20000	20250	20350	19970	21601	433072360	00	0.00	N	5	-100
27	20250115	20100	20200	20400	20000	9459	190364300	00	0.00	N	5	-100
28	20250114	20200	20250	20350	19990	12724	256119220	00	0.00	N	5	-50
29	20250113	20250	19980	20400	19730	35836	723588810	00	0.00	N	2	330
30	20250110	19920	19800	20200	19680	43565	867737180	00	0.00	N	2	580
31	20250109	19340	19570	19570	19190	20867	402996360	00	0.00	N	5	-220
32	20250108	19560	19600	19690	19490	10445	204639950	00	0.00	N	5	-80
33	20250107	19640	20000	20150	19640	25880	512849080	00	0.00	N	5	-340
34	20250106	19980	19810	20050	19600	15885	314618760	00	0.00	N	2	280
35	20250103	19700	19610	19980	19610	10530	207980650	00	0.00	N	5	-10
36	20250102	19710	19410	19760	19410	4243	83218440	00	0.00	N	2	300
37	20241230	19410	19440	19680	19350	12884	250266810	00	0.00	N	5	-90
38	20241227	19500	20050	20050	19400	21283	419593140	00	0.00	N	5	-650
39	20241226	20150	20000	20200	19990	13183	264632110	00	0.00	N	2	50
40	20241224	20100	20200	20250	20000	10505	211431450	00	0.00	N	5	-100
41	20241223	20200	19940	20200	19730	24479	490439200	00	0.00	N	2	420
42	20241220	19780	20200	20400	19530	28890	572627140	00	0.00	N	5	-160
43	20241219	19940	19500	20100	19500	37086	737250920	00	0.00	N	3	0
44	20241218	19940	19490	20100	19450	26192	517920230	00	0.00	N	2	450
45	20241217	19490	19770	19770	19250	38486	749703600	00	0.00	N	5	-190
46	20241216	19680	19510	19830	19510	26431	520893010	00	0.00	N	2	260
47	20241213	19420	19490	19650	19310	21236	412229110	00	0.00	N	5	-150
48	20241212	19570	19470	19650	19370	23711	462817520	00	0.00	N	2	190
49	20241211	19380	19130	19540	19000	26127	506022830	00	0.00	N	2	370
50	20241210	19010	18370	19080	18370	37766	712332290	00	0.00	N	2	780
51	20241209	18230	18800	18990	18090	64959	1186617260	00	0.00	N	5	-870
52	20241206	19100	19930	20000	18810	124655	2395818200	00	0.00	N	5	-900
53	20241205	20000	20400	20650	19810	47781	968052980	00	0.00	N	5	-100
54	20241204	20100	22800	23000	20000	325822	6847121700	00	0.00	N	5	-3200
55	20241203	23300	22500	23550	22500	72572	1687267800	00	0.00	N	2	800
56	20241202	22500	22000	22750	21700	45315	1017839300	00	0.00	N	2	550
57	20241129	21950	22500	22550	21600	38847	849877100	00	0.00	N	5	-500
58	20241128	22450	22800	23450	22350	39752	902280700	00	0.00	N	5	-500
59	20241127	22950	23300	23900	22850	115353	2685571050	00	0.00	N	5	-100
60	20241126	23050	22700	23150	22250	57748	1310607800	00	0.00	N	3	0
61	20241125	23050	21600	23300	21550	104547	2371652700	00	0.00	N	2	1750
62	20241122	21300	20900	21700	20900	46182	983012950	00	0.00	N	2	550
63	20241121	20750	21800	21800	20650	54955	1152456700	00	0.00	N	5	-1000
64	20241120	21750	21900	21950	21600	19908	432990200	00	0.00	N	3	0
65	20241119	21750	21550	22000	21500	21093	458032350	00	0.00	N	2	200
66	20241118	21550	21750	22250	21550	30265	660925350	00	0.00	N	5	-200
67	20241115	21750	22450	22550	21050	78642	1703309350	00	0.00	N	5	-950
68	20241114	22700	21700	23000	21450	60890	1353906800	00	0.00	N	2	1150
69	20241113	21550	22350	22700	21400	61305	1347470450	00	0.00	N	5	-800
70	20241112	22350	23200	23250	22150	78380	1768651150	00	0.00	N	5	-850
71	20241111	23200	23400	23850	22950	72202	1687130050	00	0.00	N	5	-200
72	20241108	23400	23450	23600	22850	49581	1155640800	00	0.00	N	3	0
73	20241107	23400	23500	23600	22650	63276	1468124800	00	0.00	N	2	200
74	20241106	23200	22400	23300	22350	72631	1662268950	00	0.00	N	2	900
75	20241105	22300	22200	22500	22000	14352	319533200	00	0.00	N	2	50
76	20241104	22250	22100	22250	21600	33719	737853850	00	0.00	N	2	200
77	20241101	22050	22550	22550	22000	38595	855035150	00	0.00	N	5	-350
78	20241031	22400	22700	22900	22250	61125	1378328500	00	0.00	N	5	-800
79	20241030	23200	22600	23650	22000	76286	1751261800	00	0.00	N	2	600
80	20241029	22600	23150	23150	22600	77541	1770168550	00	0.00	N	5	-50
81	20241028	22650	21950	22700	21950	29315	658969600	00	0.00	N	2	600
82	20241025	22050	22850	22950	21900	30395	677710400	00	0.00	N	5	-600
83	20241024	22650	21900	22950	21750	54316	1225879250	00	0.00	N	2	450
84	20241023	22200	22250	22800	21700	59169	1306979900	00	0.00	N	2	100
85	20241022	22100	22600	23100	22100	92618	2092629850	00	0.00	N	5	-300
86	20241021	22400	22700	23300	22250	151552	3459337750	00	0.00	N	2	150
87	20241018	22250	22100	22750	21800	85870	1912435250	00	0.00	N	3	0
88	20241017	22250	21900	22400	21500	154187	3389415800	00	0.00	N	2	1400
89	20241016	20850	20700	21150	20500	26282	550286400	00	0.00	N	2	50
90	20241015	20800	20750	21250	20550	36045	754132700	00	0.00	N	2	250
91	20241014	20550	20700	20700	20350	9169	187914200	00	0.00	N	5	-100
92	20241011	20650	20700	20950	20500	18982	392018000	00	0.00	N	5	-100
93	20241010	20750	20950	21000	20700	6292	131015000	00	0.00	N	3	0
94	20241008	20750	20900	21000	20700	11021	229662350	00	0.00	N	5	-200
95	20241007	20950	20800	21050	20450	11283	234206000	00	0.00	N	2	300
96	20241004	20650	20750	20800	20450	9800	202172450	00	0.00	N	5	-50
97	20241002	20700	20500	20800	20250	24787	508104800	00	0.00	N	2	100
98	20240930	20600	21000	21050	20500	28625	593619400	00	0.00	N	5	-400
99	20240927	21000	21400	21450	20850	25329	532981650	00	0.00	N	5	-400
100	20240926	21400	21450	21500	21150	19238	410480800	00	0.00	N	2	150
101	20240925	21250	21550	21700	21100	19215	411576500	00	0.00	N	5	-200
102	20240924	21450	21350	21550	21200	14566	311579000	00	0.00	N	2	200
103	20240923	21250	21600	21800	21050	34461	739245700	00	0.00	N	2	50
104	20240920	21200	21700	21850	21200	18578	398278350	00	0.00	N	5	-450
105	20240919	21650	21400	21650	21000	21243	453599950	00	0.00	N	2	450
106	20240913	21200	21200	21450	20850	23296	490996850	00	0.00	N	2	50
107	20240912	21150	20300	21300	20300	23944	497832850	00	0.00	N	2	1050
108	20240911	20100	20300	20450	19990	24383	489869940	00	0.00	N	5	-100
109	20240910	20200	20350	20700	20100	27283	555739250	00	0.00	N	5	-300
110	20240909	20500	19800	20700	19800	52771	1068589580	00	0.00	N	2	250
111	20240906	20250	20350	20450	19870	26330	527757200	00	0.00	N	5	-100
112	20240905	20350	21050	21450	19990	89087	1807477710	00	0.00	N	5	-750
113	20240904	21100	21450	21500	20100	35054	738707500	00	0.00	N	5	-750
114	20240903	21850	22150	22350	21700	14099	309878600	00	0.00	N	5	-300
115	20240902	22150	22500	22500	21950	8179	180702550	00	0.00	N	5	-200
116	20240830	22350	22150	22450	21950	15044	334080000	00	0.00	N	2	300
117	20240829	22050	22200	22250	21750	18412	405515800	00	0.00	N	5	-350
118	20240828	22400	22650	23100	22300	16683	377268200	00	0.00	N	5	-400
119	20240827	22800	22400	22900	22250	27376	618145900	00	0.00	N	2	200
120	20240826	22600	23300	23300	22400	21350	482160700	00	0.00	N	5	-600
121	20240823	23200	22800	23250	22700	22651	522148850	00	0.00	N	2	250
122	20240822	22950	23250	23350	22650	54718	1265547800	00	0.00	N	5	-350
123	20240821	23300	21800	23300	21650	91334	2079713650	00	0.00	N	2	1400
124	20240820	21900	21750	22200	21350	39310	860246900	00	0.00	N	2	450
125	20240819	21450	22400	22400	21300	65327	1406190800	00	0.00	N	5	-700
126	20240816	22150	22700	22800	22000	103491	2305528500	00	0.00	N	5	-450
127	20240814	22600	22000	24000	21800	192607	4377692150	00	0.00	N	2	700
128	20240813	21900	21950	22200	21800	16352	358723400	00	0.00	N	5	-50
129	20240812	21950	21850	22100	21700	16499	361373450	00	0.00	N	2	100
130	20240809	21850	21450	22150	21450	26691	585326050	00	0.00	N	2	550
131	20240808	21300	21050	21700	20950	24309	519517000	00	0.00	N	2	250
132	20240807	21050	20550	21550	20550	40636	857449250	00	0.00	N	2	500
133	20240806	20550	19860	21000	19860	41701	857786280	00	0.00	N	2	690
134	20240805	19860	21400	21400	19640	157938	3188637910	00	0.00	N	5	-1690
135	20240802	21550	21800	21950	21450	48835	1055065250	00	0.00	N	5	-500
136	20240801	22050	22200	22450	22050	20969	465662100	00	0.00	N	5	-350
137	20240731	22400	21400	22650	21350	58908	1306780050	00	0.00	N	2	900
138	20240730	21500	21750	21800	21200	30914	661891250	00	0.00	N	5	-300
139	20240729	21800	21950	22150	21550	27202	591206000	00	0.00	N	2	100
140	20240726	21700	21150	22000	21150	28927	627687000	00	0.00	N	2	300
141	20240725	21400	21250	21550	21000	54330	1154003500	00	0.00	N	5	-200
142	20240724	21600	21600	21950	21550	28022	608211200	00	0.00	N	5	-200
143	20240723	21800	21800	22200	21550	57007	1240930300	00	0.00	N	5	-150
144	20240722	21950	22500	22600	21850	55434	1229195900	00	0.00	N	5	-650
145	20240719	22600	22900	23150	22350	74398	1686328100	00	0.00	N	5	-250
146	20240718	22850	25850	26800	22050	652358	15742840100	00	0.00	N	5	-1300
147	20240717	24150	24150	25200	24000	45543	1117305950	00	0.00	N	5	-250
148	20240716	24400	25000	25100	23700	57318	1385914150	00	0.00	N	5	-350
149	20240715	24750	24300	25150	24200	62643	1552124600	00	0.00	N	2	700
150	20240712	24050	24450	24550	23850	35511	855288600	00	0.00	N	5	-350
151	20240711	24400	24750	24800	24050	48429	1181536200	00	0.00	N	5	-350
152	20240710	24750	25300	25300	24250	62699	1545684600	00	0.00	N	5	-200
153	20240709	24950	24300	25000	23850	133718	3280730300	00	0.00	N	2	1100
154	20240708	23850	23400	24250	23050	77576	1844467000	00	0.00	N	2	700
155	20240705	23150	23750	23750	22850	63631	1473242600	00	0.00	N	5	-350
156	20240704	23500	23400	23750	23150	22240	520440150	00	0.00	N	2	100
157	20240703	23400	23800	24150	23250	40296	946942300	00	0.00	N	5	-550
158	20240702	23950	25050	25050	23800	62093	1494583800	00	0.00	N	5	-900
159	20240701	24850	25250	25350	24650	32460	809148800	00	0.00	N	5	-400
160	20240628	25250	24900	25450	24650	38254	954780700	00	0.00	N	2	600
161	20240627	24650	25100	25150	24450	50692	1253080450	00	0.00	N	5	-400
162	20240626	25050	25700	25700	25000	45665	1153517900	00	0.00	N	5	-400
163	20240625	25450	25250	25600	25050	35277	892700550	00	0.00	N	5	-100
164	20240624	25550	25650	26100	25150	29744	758963150	00	0.00	N	5	-100
165	20240621	25650	25950	26150	25400	32645	837507500	00	0.00	N	5	-250
166	20240620	25900	26300	27200	25900	65905	1742368100	00	0.00	N	5	-800
167	20240619	26700	25250	27000	25250	174605	4593073450	00	0.00	N	2	1350
168	20240618	25350	25100	25600	24550	86670	2169922350	00	0.00	N	2	150
169	20240617	25200	25700	26250	25200	46389	1187082750	00	0.00	N	5	-450
170	20240614	25650	26000	26000	25250	42598	1091532500	00	0.00	N	5	-100
171	20240613	25750	26700	26750	25600	70976	1847929900	00	0.00	N	5	-900
172	20240612	26650	25600	26700	25600	116962	3069211800	00	0.00	N	2	1100
173	20240611	25550	26850	26850	25450	122549	3169575750	00	0.00	N	5	-1050
174	20240610	26600	25400	26750	25400	154563	4028229300	00	0.00	N	2	900
175	20240607	25700	26550	27100	25100	193588	5025492150	00	0.00	N	5	-850
176	20240605	26550	26450	26950	25700	120405	3176553100	00	0.00	N	5	-350
177	20240604	26900	27350	27700	25550	286762	7524552200	00	0.00	N	5	-900
178	20240603	27800	28800	29050	27300	201546	5597734100	00	0.00	N	5	-350
179	20240531	28150	27900	28850	27300	258985	7265176300	00	0.00	N	3	0
180	20240530	28150	29000	29500	27400	279224	7868156000	00	0.00	N	5	-1200
181	20240529	29350	30250	30250	28550	326946	9594651150	00	0.00	N	5	-900
182	20240528	30250	30000	30800	28900	682284	20390976850	00	0.00	N	2	750
183	20240527	29500	26150	31600	25900	2284588	67103612000	00	0.00	N	2	4100
184	20240524	25400	25000	25700	24600	87051	2196279900	00	0.00	N	2	400
185	20240523	25000	24950	25300	24600	126470	3163183600	00	0.00	N	2	350
186	20240522	24650	23350	24950	23100	120484	2947659450	00	0.00	N	2	1350
187	20240521	23300	23100	23500	22900	31579	731045150	00	0.00	N	2	200
188	20240520	23100	23250	23450	22850	60036	1384381650	00	0.00	N	5	-150
189	20240517	23250	23450	24100	23200	104314	2456684700	00	0.00	N	5	-1200
190	20240516	24450	24500	24750	24200	52456	1275292600	00	0.00	N	5	-50
191	20240514	24500	25050	25200	24050	63618	1561700300	00	0.00	N	5	-300
192	20240513	24800	23800	25100	23800	86402	2124618400	00	0.00	N	2	950
193	20240510	23850	24850	24850	23450	81447	1953532650	00	0.00	N	5	-600
194	20240509	24450	24450	25000	24100	69394	1711186250	00	0.00	N	3	0
195	20240508	24450	23750	24500	23550	79170	1916752550	00	0.00	N	2	700
196	20240507	23750	22950	23750	22950	38141	893323200	00	0.00	N	2	900
197	20240503	22850	23250	23450	22550	30784	704062250	00	0.00	N	5	-400
198	20240502	23250	22900	23350	22750	22478	519393500	00	0.00	N	2	450
199	20240430	22800	23100	23300	22650	28906	660068750	00	0.00	N	5	-300
200	20240429	23100	22950	23200	22750	22672	522009500	00	0.00	N	2	350
201	20240426	22750	22800	23000	22500	16878	383895650	00	0.00	N	5	-150
202	20240425	22900	22950	23350	22900	22147	511194300	00	0.00	N	5	-350
203	20240424	23250	22600	23350	22450	48231	1113587000	00	0.00	N	2	850
204	20240423	22400	22450	22550	22050	26600	593040950	00	0.00	N	2	100
205	20240422	22300	22350	22600	21750	26165	579301550	00	0.00	N	2	100
206	20240419	22200	22050	22650	21850	54901	1223150100	00	0.00	N	2	100
207	20240418	22100	21650	22100	21650	17603	385588400	00	0.00	N	2	450
208	20240417	21650	21200	22000	21200	46707	1018363450	00	0.00	N	2	450
209	20240416	21200	21800	21900	20900	74664	1585315900	00	0.00	N	5	-700
210	20240415	21900	21750	22000	21300	66409	1433519050	00	0.00	N	3	0
211	20240412	21900	22250	22550	21700	68772	1520423200	00	0.00	N	5	-250
212	20240411	22150	22800	22800	21550	153421	3394952350	00	0.00	N	5	-1300
213	20240409	23450	23750	24100	23300	57512	1360943350	00	0.00	N	5	-300
214	20240408	23750	23950	23950	23450	39043	925978450	00	0.00	N	5	-50
215	20240405	23800	22800	24450	22500	168823	4014252050	00	0.00	N	2	1000
216	20240404	22800	22400	23150	22400	31307	713149050	00	0.00	N	2	200
217	20240403	22600	22300	23100	21800	89618	2025529400	00	0.00	N	2	200
218	20240402	22400	22850	22900	22050	60088	1341065250	00	0.00	N	5	-450
219	20240401	22850	23150	23200	22300	70451	1602631450	00	0.00	N	5	-50
220	20240329	22900	24000	24250	22850	83680	1953583000	00	0.00	N	5	-850
221	20240328	23750	23700	24500	23600	96474	2320492900	00	0.00	N	2	150
222	20240327	23600	23350	23750	23100	44455	1041987500	00	0.00	N	2	100
223	20240326	23500	23500	23700	22950	58509	1362955100	00	0.00	N	5	-200
224	20240325	23700	23700	23900	23300	26652	626485650	00	0.00	N	3	0
225	20240322	23700	23350	23750	23200	39672	934605250	00	0.00	N	2	300
226	20240321	23400	23350	23950	22900	69300	1620220150	00	0.00	N	5	-150
227	20240320	23550	23600	23950	23000	62012	1449678950	00	0.00	N	5	-100
228	20240319	23650	23400	24500	23350	175150	4202310550	00	0.00	N	2	500
229	20240318	23150	22500	23950	22300	121774	2850094700	00	0.00	N	2	750
230	20240315	22400	22350	22850	21900	66411	1485924600	00	0.00	N	5	-50
231	20240314	22450	22300	23500	22250	155311	3536824400	00	0.00	N	2	400
232	20240313	22050	21950	22550	21900	95317	2122156900	00	0.00	N	2	100
233	20240312	21950	21500	22050	20850	64244	1389657100	00	0.00	N	2	550
234	20240311	21400	21150	22400	20950	150609	3295663950	00	0.00	N	2	250
235	20240308	21150	20950	21550	20600	53596	1125131550	00	0.00	N	3	0
236	20240307	21150	20650	21900	20500	76991	1642900250	00	0.00	N	2	550
237	20240306	20600	20150	20750	20150	38455	786969950	00	0.00	N	2	100
238	20240305	20500	20750	20950	20400	21820	450382400	00	0.00	N	5	-350
239	20240304	20850	21250	21250	20650	26402	549680950	00	0.00	N	3	0
240	20240229	20850	20650	21100	20500	44262	917669100	00	0.00	N	2	200
241	20240228	20650	20800	20950	20500	24989	514981000	00	0.00	N	5	-150
242	20240227	20800	21450	21500	20500	31486	656249400	00	0.00	N	5	-550
243	20240226	21350	21550	21850	21150	30433	648968000	00	0.00	N	5	-200
244	20240223	21550	21350	22100	21300	41051	893392250	00	0.00	N	2	250
245	20240222	21300	21550	21700	21150	31691	677516650	00	0.00	N	5	-250
246	20240221	21550	21100	22250	20900	89054	1942895850	00	0.00	N	2	450
247	20240220	21100	21050	21300	20900	23455	494647350	00	0.00	N	5	-50
248	20240219	21150	20600	21200	20600	41445	870272750	00	0.00	N	2	500
249	20240216	20650	20400	20850	20250	29926	614706800	00	0.00	N	2	400
250	20240215	20250	20650	20650	20200	23910	486023850	00	0.00	N	5	-400
251	20240214	20650	20300	20800	20300	21803	447555550	00	0.00	N	2	50
252	20240213	20600	20500	20800	20400	32834	674542300	00	0.00	N	5	-150
253	20240208	20750	20600	21250	20450	89403	1868262700	00	0.00	N	2	750
254	20240207	20000	19810	20100	19640	24111	481487870	00	0.00	N	2	190
255	20240206	19810	20050	20250	19750	17468	348133330	00	0.00	N	5	-240
256	20240205	20050	20400	20450	19920	30883	620914610	00	0.00	N	5	-300
257	20240202	20350	19530	20700	19530	114852	2322108810	00	0.00	N	2	840
258	20240201	19510	19260	19680	19010	37391	726779150	00	0.00	N	2	280
259	20240131	19230	19000	19300	18900	25596	489221600	00	0.00	N	2	230
260	20240130	19000	18890	19140	18890	19976	378997440	00	0.00	N	2	140
261	20240129	18860	18830	18890	18650	17651	331170700	00	0.00	N	2	20
262	20240126	18840	19050	19050	18770	18239	343579180	00	0.00	N	5	-20
263	20240125	18860	18990	19090	18510	31703	596361030	00	0.00	N	5	-120
264	20240124	18980	19610	19610	18710	88063	1671197090	00	0.00	N	5	-620
265	20240123	19600	18840	19640	18830	92977	1803987250	00	0.00	N	2	560
266	20240122	19040	17900	19110	17900	107963	2023248200	00	0.00	N	2	1140
267	20240119	17900	17780	18230	17730	24368	436515200	00	0.00	N	2	130
268	20240118	17770	17950	18110	17750	36313	649652100	00	0.00	N	5	-330
269	20240117	18100	18670	18670	17880	45609	828753270	00	0.00	N	5	-480
270	20240116	18580	18680	18720	18490	14551	270210390	00	0.00	N	5	-80
271	20240115	18660	18680	18710	18530	16288	303234530	00	0.00	N	2	90
272	20240112	18570	18560	18700	18460	23121	428707790	00	0.00	N	2	10
273	20240111	18560	18550	18640	18490	17995	333321430	00	0.00	N	2	10
274	20240110	18550	18570	18640	18510	5137	95303570	00	0.00	N	5	-10
275	20240109	18560	18690	18690	18520	15505	288011880	00	0.00	N	2	30
276	20240108	18530	18690	18690	18510	11538	214031120	00	0.00	N	5	-20
277	20240105	18550	18560	18680	18510	15457	287616220	00	0.00	N	3	0
278	20240104	18550	18680	18800	18550	20466	381155560	00	0.00	N	5	-130
279	20240103	18680	18880	18880	18600	36197	676178140	00	0.00	N	5	-230
280	20240102	18910	18930	19030	18860	13124	248024600	00	0.00	N	5	-20
281	20231228	18930	18880	18940	18830	13724	259087090	00	0.00	N	2	50
282	20231227	18880	18970	19040	18840	40839	772682910	02	0.00	N	5	-320
283	20231226	19200	19070	19210	19030	31061	593481680	00	0.00	N	2	140
284	20231222	19060	19140	19240	19040	13898	265310190	00	0.00	N	2	10
285	20231221	19050	19240	19340	19030	32152	615525290	00	0.00	N	5	-210
286	20231220	19260	18950	19390	18950	29056	557264440	00	0.00	N	2	290
287	20231219	18970	19040	19070	18970	19665	373582180	00	0.00	N	5	-70
288	20231218	19040	19000	19130	18930	18284	347099670	00	0.00	N	2	40
289	20231215	19000	19100	19150	18930	31620	600938240	00	0.00	N	5	-40
290	20231214	19040	19130	19280	18950	20520	390661660	00	0.00	N	5	-60
291	20231213	19100	19210	19250	19060	7968	152457240	00	0.00	N	5	-120
292	20231212	19220	19300	19300	19120	6957	133604590	00	0.00	N	2	100
293	20231211	19120	19360	19360	19100	11471	219518970	00	0.00	N	5	-30
294	20231208	19150	19170	19250	19070	10904	208656630	00	0.00	N	5	-10
295	20231207	19160	19200	19200	19080	6669	127488690	00	0.00	N	5	-40
296	20231206	19200	19200	19290	19000	23167	442862550	00	0.00	N	2	140
297	20231205	19060	19100	19540	19040	66294	1267968400	00	0.00	N	5	-420
298	20231204	19480	19700	19700	19440	12484	243464200	00	0.00	N	5	-30
299	20231201	19510	19700	19730	19440	16390	320361830	00	0.00	N	5	-190
300	20231130	19700	21150	21150	19630	89305	1809720100	00	0.00	N	2	170
301	20231129	19530	19420	19740	19410	33077	647767820	00	0.00	N	2	130
302	20231128	19400	19550	19560	19400	23948	466614550	00	0.00	N	2	90
303	20231127	19310	19300	19520	19110	31168	603681930	00	0.00	N	2	10
304	20231124	19300	19200	19350	19130	15799	303986360	00	0.00	N	2	120
305	20231123	19180	19080	19330	19060	19530	374168050	00	0.00	N	2	130
306	20231122	19050	19070	19120	18940	18187	345492020	00	0.00	N	5	-20
307	20231121	19070	19120	19220	19050	16671	318620480	00	0.00	N	5	-50
308	20231120	19120	19010	19250	19000	12637	241643920	00	0.00	N	2	110
309	20231117	19010	19170	19230	18920	15616	297126060	00	0.00	N	5	-150
310	20231116	19160	19000	19210	18900	17365	331906720	00	0.00	N	2	190
311	20231115	18970	18730	18970	18610	22875	430495250	00	0.00	N	2	310
312	20231114	18660	18470	18760	18470	11543	215397330	00	0.00	N	2	170
313	20231113	18490	18690	18830	18430	32899	612580050	00	0.00	N	5	-190
314	20231110	18680	18920	18920	18610	15503	289552280	00	0.00	N	5	-270
315	20231109	18950	18950	19190	18940	11804	224227300	00	0.00	N	5	-40
316	20231108	18990	19090	19400	18920	34411	654630700	00	0.00	N	5	-180
317	20231107	19170	19270	19310	18840	19009	361894760	00	0.00	N	5	-100
318	20231106	19270	19150	19340	19090	18259	350829520	00	0.00	N	2	270
319	20231103	19000	19000	19100	18800	17618	333875000	00	0.00	N	2	110
320	20231102	18890	18630	18940	18630	13850	261360290	00	0.00	N	2	310
321	20231101	18580	18520	18770	18510	10969	203897100	00	0.00	N	2	60
322	20231031	18520	18900	18900	18360	31845	591767280	00	0.00	N	5	-170
323	20231030	18690	18620	18850	18600	16250	303657330	00	0.00	N	5	-30
324	20231027	18720	18740	18990	18670	35115	657039340	00	0.00	N	5	-20
325	20231026	18740	19000	19000	18670	15548	291735990	00	0.00	N	5	-410
326	20231025	19150	19200	19250	19080	11991	229930250	00	0.00	N	3	0
327	20231024	19150	18910	19150	18650	31064	587148110	00	0.00	N	2	110
328	20231023	19040	19250	19350	19000	29475	564682010	00	0.00	N	5	-210
329	20231020	19250	19670	19670	19220	49372	953797140	00	0.00	N	5	-460
330	20231019	19710	19830	19900	19440	31795	622796480	00	0.00	N	5	-280
331	20231018	19990	20000	20050	19760	21612	429889310	00	0.00	N	2	110
332	20231017	19880	19710	20050	19710	19792	394145360	00	0.00	N	2	170
333	20231016	19710	20100	20150	19660	21340	422991350	00	0.00	N	5	-390
334	20231013	20100	20400	20400	19990	20464	411796210	00	0.00	N	5	-100
335	20231012	20200	20400	20400	20100	6130	123983900	00	0.00	N	5	-100
336	20231011	20300	20050	20350	20000	21598	434795600	00	0.00	N	2	300
337	20231010	20000	20000	20300	19710	38105	759849950	00	0.00	N	5	-100
338	20231006	20100	19380	20800	19380	39359	790574900	00	0.00	N	2	580
339	20231005	19520	19580	19980	19500	16836	330090400	00	0.00	N	5	-130
340	20231004	19650	19770	20100	19570	36658	720437300	00	0.00	N	5	-450
341	20230927	20100	19960	20300	19890	21474	429796230	00	0.00	N	2	140
342	20230926	19960	20200	20400	19950	36040	722427400	00	0.00	N	5	-340
343	20230925	20300	20600	20900	20250	40989	836181900	00	0.00	N	5	-300
344	20230922	20600	20500	20950	20350	24748	510340250	00	0.00	N	5	-150
345	20230921	20750	21200	21450	20700	74003	1553060350	00	0.00	N	5	-550
346	20230920	21300	21900	22000	21200	73162	1575317850	00	0.00	N	5	-950
347	20230919	22250	21100	22650	21050	245675	5414882750	00	0.00	N	2	1550
348	20230918	20700	20950	21050	20650	23703	493176400	00	0.00	N	5	-250
349	20230915	20950	20700	21150	20600	34200	715404100	00	0.00	N	2	250
350	20230914	20700	20100	20700	20100	46832	954284250	00	0.00	N	2	400
351	20230913	20300	20550	20600	20050	21758	440338750	00	0.00	N	2	50
352	20230912	20250	20650	21600	20200	54261	1111546200	00	0.00	N	5	-450
353	20230911	20700	20750	21100	20500	16221	337286050	00	0.00	N	5	-100
354	20230908	20800	21000	21100	20550	18076	374071950	00	0.00	N	5	-200
355	20230907	21000	20950	21050	20800	16805	351283750	00	0.00	N	5	-100
356	20230906	21100	21500	21500	20950	14433	304359950	00	0.00	N	5	-200
357	20230905	21300	21750	21750	21300	14702	314561150	00	0.00	N	5	-450
358	20230904	21750	21900	21900	21300	32063	691525550	00	0.00	N	5	-50
359	20230901	21800	21950	22300	21650	60856	1334617150	00	0.00	N	2	100
360	20230831	21700	21550	22050	21450	53135	1155618500	00	0.00	N	2	150
361	20230830	21550	21400	21650	21300	42636	917412500	00	0.00	N	2	100
362	20230829	21450	21650	21700	21300	52952	1140408900	00	0.00	N	5	-50
363	20230828	21500	20550	21600	20300	148963	3167192500	00	0.00	N	2	1050
364	20230825	20450	20250	20750	20150	59115	1210511750	00	0.00	N	2	300
365	20230824	20150	20300	20450	20050	26754	541044050	00	0.00	N	3	0
366	20230823	20150	19830	20650	19830	46600	948278050	00	0.00	N	2	170
367	20230822	19980	19980	20000	19880	14154	282133650	00	0.00	N	3	0
368	20230821	19980	19880	20250	19880	18164	364754720	00	0.00	N	5	-70
369	20230818	20050	19700	20100	19690	28354	565039370	00	0.00	N	2	50
370	20230817	20000	20000	20150	19580	35440	702875230	00	0.00	N	5	-100
371	20230816	20100	20300	20500	20000	59843	1208835250	00	0.00	N	5	-50
372	20230814	20150	20450	20450	19850	24034	480739870	00	0.00	N	5	-300
373	20230811	20450	20050	20500	19970	25082	509578760	00	0.00	N	2	400
374	20230810	20050	19640	20100	19570	26217	520514770	00	0.00	N	2	310
375	20230809	19740	19460	19870	19460	14996	295499970	00	0.00	N	2	240
376	20230808	19500	19880	19970	19500	38846	762926870	00	0.00	N	5	-320
377	20230807	19820	19860	20050	19770	25943	515065590	00	0.00	N	5	-100
378	20230804	19920	20050	20150	19760	28607	568522100	00	0.00	N	5	-130
379	20230803	20050	20000	20100	19800	30291	602799580	00	0.00	N	5	-150
380	20230802	20200	20350	20600	20000	24938	505280950	00	0.00	N	5	-50
381	20230801	20250	20150	20400	20100	26124	528484000	00	0.00	N	2	100
382	20230731	20150	20250	20350	20000	16835	339038000	00	0.00	N	2	100
383	20230728	20050	19410	20200	19410	30152	603155180	00	0.00	N	2	510
384	20230727	19540	19360	19800	19360	35020	686301520	00	0.00	N	2	200
385	20230726	19340	20550	20800	19280	116416	2288294820	00	0.00	N	5	-1310
386	20230725	20650	21100	21250	20650	55146	1147593500	00	0.00	N	5	-450
387	20230724	21100	21550	21750	21100	60476	1286964700	00	0.00	N	5	-650
388	20230721	21750	21650	22100	21500	55209	1203132950	00	0.00	N	2	300
389	20230720	21450	21650	21700	21450	28391	611508000	00	0.00	N	5	-100
390	20230719	21550	21700	22000	21500	35399	764495800	00	0.00	N	5	-150
391	20230718	21700	22000	22100	21600	56220	1222174850	00	0.00	N	5	-350
392	20230717	22050	22050	22200	22000	26686	589433200	00	0.00	N	3	0
393	20230714	22050	22500	22500	22000	57883	1278428850	00	0.00	N	5	-300
394	20230713	22350	22200	22450	22000	54914	1220134200	00	0.00	N	2	150
395	20230712	22200	22700	22700	22050	45028	1001942100	00	0.00	N	5	-500
396	20230711	22700	22350	22900	22300	96243	2175306000	00	0.00	N	2	700
397	20230710	22000	21600	22250	21600	31165	685049750	00	0.00	N	2	300
398	20230707	21700	21750	22100	21650	29443	640770550	00	0.00	N	5	-50
399	20230706	21750	22350	22350	21650	53960	1181456600	00	0.00	N	5	-450
400	20230705	22200	22400	22500	22150	39218	873569850	00	0.00	N	5	-200
401	20230704	22400	22600	22800	22200	40710	912496250	00	0.00	N	5	-250
402	20230703	22650	22950	23250	22600	48100	1099106400	00	0.00	N	5	-200
403	20230630	22850	22900	23000	22550	29274	665027550	00	0.00	N	5	-50
404	20230629	22900	23300	23500	22850	45362	1046894850	00	0.00	N	5	-400
405	20230628	23300	23600	23700	23150	40445	943274000	00	0.00	N	5	-300
406	20230627	23600	23800	23950	23350	68351	1619129700	00	0.00	N	2	350
407	20230626	23250	23300	23600	23100	50671	1185908450	00	0.00	N	5	-50
408	20230623	23300	23500	23750	23200	48175	1125333200	00	0.00	N	5	-250
409	20230622	23550	24150	24250	23550	67896	1611778800	00	0.00	N	5	-600
410	20230621	24150	24350	25100	23700	460796	11263891500	00	0.00	N	2	550
411	20230620	23600	23950	24300	23500	73599	1755697850	00	0.00	N	5	-300
412	20230619	23900	23150	24150	23000	145574	3465050800	00	0.00	N	2	850
413	20230616	23050	22850	23200	22800	42153	968511450	00	0.00	N	2	100
414	20230615	22950	23200	23500	22500	74234	1700554650	00	0.00	N	5	-50
415	20230614	23000	23850	23850	22800	92276	2141817100	00	0.00	N	5	-500
416	20230613	23500	23700	24050	23400	119826	2843334400	00	0.00	N	5	-50
417	20230612	23550	23850	24000	23100	210610	4955167000	00	0.00	N	5	-50
418	20230609	23600	22900	26400	22600	1217459	29742339150	00	0.00	N	2	800
419	20230608	22800	22850	22950	22500	33189	752246450	00	0.00	N	2	50
420	20230607	22750	22850	23000	22650	23341	532755450	00	0.00	N	2	100
421	20230605	22650	22400	22800	22400	21322	482659300	00	0.00	N	2	250
422	20230602	22400	22300	22400	22150	16795	374073600	00	0.00	N	2	200
423	20230601	22200	22200	22400	22050	16919	375388250	00	0.00	N	2	50
424	20230531	22150	22550	22650	22150	35104	783704900	00	0.00	N	5	-400
425	20230530	22550	22650	22700	22300	31446	706899850	00	0.00	N	3	0
426	20230526	22550	22900	22950	22450	28863	651775550	00	0.00	N	5	-350
427	20230525	22900	23100	23200	22750	33246	760170000	00	0.00	N	5	-200
428	20230524	23100	23200	23250	22600	29165	669149000	00	0.00	N	2	100
429	20230523	23000	23400	23600	22800	52969	1219907050	00	0.00	N	5	-400
430	20230522	23400	23200	24100	23200	93224	2204838700	00	0.00	N	2	350
431	20230519	23050	22500	23150	22400	108781	2484571650	00	0.00	N	2	800
432	20230518	22250	22150	22500	22100	20230	449148500	00	0.00	N	2	100
433	20230517	22150	22550	22550	22050	35722	791771300	00	0.00	N	5	-200
434	20230516	22350	22100	22600	21950	63481	1416708050	00	0.00	N	2	100
435	20230515	22250	21800	22600	21750	56375	1244604900	00	0.00	N	2	400
436	20230512	21850	21600	21850	21450	37129	802678950	00	0.00	N	2	150
437	20230511	21700	21750	21950	21650	31703	689556250	00	0.00	N	5	-50
438	20230510	21750	22000	22000	21550	35256	767325250	00	0.00	N	5	-50
439	20230509	21800	22100	22200	21700	48489	1061062250	00	0.00	N	5	-300
440	20230508	22100	21900	22200	21900	23406	517144400	00	0.00	N	2	300
441	20230504	21800	21950	22200	21750	44650	978610000	00	0.00	N	5	-50
442	20230503	21850	22150	22200	21800	50813	1113471050	00	0.00	N	5	-350
443	20230502	22200	22100	22200	21650	69470	1517547550	00	0.00	N	2	100
444	20230428	22100	22300	22400	21900	52349	1157523600	00	0.00	N	3	0
445	20230427	22100	22200	22400	21750	66965	1475401500	00	0.00	N	5	-150
446	20230426	22250	22900	23050	22250	83799	1886424050	00	0.00	N	5	-950
447	20230425	23200	24150	24650	22900	112295	2640849200	00	0.00	N	5	-750
448	20230424	23950	25050	25100	23750	90794	2202197500	00	0.00	N	5	-750
449	20230421	24700	24500	25000	23700	114250	2790478650	00	0.00	N	2	500
450	20230420	24200	25450	25650	24000	224368	5545896600	00	0.00	N	5	-900
451	20230419	25100	25200	25650	24850	169654	4271105150	00	0.00	N	3	0
452	20230418	25100	26750	26750	24900	228954	5823451300	00	0.00	N	5	-1550
453	20230417	26650	26600	27400	26000	290239	7751736350	00	0.00	N	2	400
454	20230414	26250	25650	26300	25200	239136	6188412400	00	0.00	N	2	700
455	20230413	25550	24650	26350	24600	793838	20389068250	00	0.00	N	2	1200
456	20230412	24350	23900	24650	23700	146110	3546184450	00	0.00	N	2	350
457	20230411	24000	23400	24100	23400	126618	3017090150	00	0.00	N	2	600
458	20230410	23400	23600	23900	23100	92199	2169933050	00	0.00	N	5	-200
459	20230407	23600	23550	24050	23350	101937	2411153800	00	0.00	N	2	500
460	20230406	23100	23300	23950	22900	174763	4091894700	00	0.00	N	2	400
461	20230405	22700	23650	23650	22700	105656	2431879950	00	0.00	N	5	-1050
462	20230404	23750	23450	24050	23300	113054	2682617000	00	0.00	N	2	450
463	20230403	23300	23000	24100	22850	217286	5105079450	00	0.00	N	2	800
464	20230331	22500	22150	22700	21900	91216	2040023400	00	0.00	N	2	400
465	20230330	22100	22300	22300	21850	39884	877538650	00	0.00	N	5	-50
466	20230329	22150	22050	22250	21700	42492	930453400	00	0.00	N	2	250
467	20230328	21900	22000	22150	21850	21127	463527950	00	0.00	N	5	-50
468	20230327	21950	22150	22300	21800	36409	798833950	00	0.00	N	5	-200
469	20230324	22150	22150	22450	22100	25788	573192200	00	0.00	N	5	-50
470	20230323	22200	22300	22400	22100	29133	648031700	00	0.00	N	5	-200
471	20230322	22400	22550	22700	22350	34333	770228500	00	0.00	N	5	-50
472	20230321	22450	22900	23000	22450	29247	662253700	00	0.00	N	5	-450
473	20230320	22900	22700	23200	22600	23955	548440650	00	0.00	N	2	350
474	20230317	22550	22550	23000	22350	46494	1055550850	00	0.00	N	2	250
475	20230316	22300	22750	22750	22250	49159	1103261400	00	0.00	N	5	-350
476	20230315	22650	22750	23050	22500	24064	548594700	00	0.00	N	2	250
477	20230314	22400	22750	22950	22100	110375	2494702600	00	0.00	N	5	-350
478	20230313	22750	22900	23100	22450	75906	1727540250	00	0.00	N	5	-500
479	20230310	23250	23500	24250	23000	82215	1936101150	00	0.00	N	5	-750
480	20230309	24000	23800	24250	23150	180712	4313343900	00	0.00	N	2	500
481	20230308	23500	22950	23750	22500	120438	2795116100	00	0.00	N	2	250
482	20230307	23250	22850	23300	22550	60121	1379681150	00	0.00	N	2	150
483	20230306	23100	23150	23200	22500	64016	1463820750	00	0.00	N	2	250
484	20230303	22850	22650	23100	22300	61519	1400110200	00	0.00	N	2	550
485	20230302	22300	22500	22800	22300	29155	655563800	00	0.00	N	5	-100
486	20230228	22400	22300	22700	22100	45687	1018063850	00	0.00	N	3	0
487	20230227	22400	22850	22850	22150	29157	652543900	00	0.00	N	5	-500
488	20230224	22900	23150	23150	22450	39928	908581950	00	0.00	N	5	-100
489	20230223	23000	22800	23150	22650	27851	637753950	00	0.00	N	2	200
490	20230222	22800	22750	23300	22600	58139	1332456250	00	0.00	N	5	-350
491	20230221	23150	22850	23550	22750	72158	1675572050	00	0.00	N	2	300
492	20230220	22850	22550	22850	22350	34655	784903150	00	0.00	N	2	300
493	20230217	22550	22450	22800	22300	36404	819625200	00	0.00	N	5	-100
494	20230216	22650	22550	23050	22550	51154	1166965500	00	0.00	N	5	-150
495	20230215	22800	23050	23300	22450	50827	1155326700	00	0.00	N	5	-400
496	20230214	23200	22900	23400	22700	68669	1576413550	00	0.00	N	2	400
497	20230213	22800	22800	23100	22650	38364	876560850	00	0.00	N	3	0
498	20230210	22800	23000	23000	22300	77517	1750919200	00	0.00	N	5	-200
499	20230209	23000	23200	23350	22850	48346	1112769350	00	0.00	N	5	-200
500	20230208	23200	23200	23600	22950	54320	1265700150	00	0.00	N	2	100
501	20230207	23100	22950	23250	22700	76723	1756321250	00	0.00	N	3	0
502	20230206	23100	23900	23900	23050	115843	2698539550	00	0.00	N	5	-850
503	20230203	23950	24300	24350	23650	101744	2433877650	00	0.00	N	5	-350
504	20230202	24300	24400	24750	24150	103325	2513843550	00	0.00	N	3	0
505	20230201	24300	24350	24450	23900	91439	2202084750	00	0.00	N	2	100
506	20230131	24200	24300	24550	23900	62422	1512036350	00	0.00	N	5	-250
507	20230130	24450	24750	24900	24350	68641	1689362050	00	0.00	N	2	50
508	20230127	24400	24600	24850	24350	66112	1622516200	00	0.00	N	5	-150
509	20230126	24550	24900	24950	24450	68328	1686022050	00	0.00	N	5	-300
510	20230125	24850	25050	25050	24450	96518	2382887000	00	0.00	N	5	-50
511	20230120	24900	24100	24950	23700	167711	4097427450	00	0.00	N	2	1150
512	20230119	23750	23900	24300	23600	100290	2395056000	00	0.00	N	5	-50
513	20230118	23800	24000	24400	23650	125774	2998636100	00	0.00	N	5	-350
514	20230117	24150	25500	25500	24100	226706	5576175250	00	0.00	N	5	-950
515	20230116	25100	26800	26900	24700	496917	12648344550	00	0.00	N	5	-1350
516	20230113	26450	25550	26700	24900	770168	20070906150	00	0.00	N	2	1400
517	20230112	25050	24700	25950	24300	531137	13316472850	00	0.00	N	2	1050
518	20230111	24000	25150	26250	23500	1007572	25301424400	00	0.00	N	5	-300
519	20230110	24300	22750	24350	22450	379043	9024203650	00	0.00	N	2	1650
520	20230109	22650	22600	22650	22300	32994	741699300	00	0.00	N	2	150
521	20230106	22500	21850	22800	21700	62463	1406080300	00	0.00	N	2	650
522	20230105	21850	21500	22100	21050	51558	1116608700	00	0.00	N	2	200
523	20230104	21650	21000	21750	20650	51706	1098419650	00	0.00	N	2	650
524	20230103	21000	21650	21650	20650	67093	1407110950	00	0.00	N	5	-650
525	20230102	21650	22200	22250	21600	29719	647024150	00	0.00	N	5	-350
526	20221229	22000	22350	22500	21800	50343	1107826150	00	0.00	N	5	-500
527	20221228	22500	22000	22900	21900	67004	1503803650	02	0.00	N	2	300
528	20221227	22200	21850	22350	21700	64246	1410376250	00	0.00	N	2	350
529	20221226	21850	22350	22450	21800	61028	1342702000	00	0.00	N	5	-600
530	20221223	22450	22250	22600	22150	60911	1361589950	00	0.00	N	5	-200
531	20221222	22650	22250	22850	22150	61137	1378785250	00	0.00	N	2	450
532	20221221	22200	22450	22450	22150	26923	599392950	00	0.00	N	3	0
533	20221220	22200	22350	22800	22050	51840	1159165100	00	0.00	N	5	-200
534	20221219	22400	22700	22750	22300	43164	971213000	00	0.00	N	5	-250
535	20221216	22650	22450	22900	22300	49489	1119582350	00	0.00	N	5	-300
536	20221215	22950	23600	23600	22850	72377	1673952500	00	0.00	N	5	-300
537	20221214	23250	22750	23400	22650	92980	2152870000	00	0.00	N	2	550
538	20221213	22700	22600	22850	22400	70713	1595433350	00	0.00	N	2	200
539	20221212	22500	22550	22850	22400	31779	716185100	00	0.00	N	3	0
540	20221209	22500	22600	22650	22250	35839	806267150	00	0.00	N	2	150
541	20221208	22350	22400	22800	22300	32495	729261100	00	0.00	N	3	0
542	20221207	22350	22300	22700	22200	35385	794995550	00	0.00	N	5	-200
543	20221206	22550	22800	23200	22350	47103	1070551350	00	0.00	N	5	-400
544	20221205	22950	22650	23500	22500	77850	1796293900	00	0.00	N	2	300
545	20221202	22650	22750	23000	22300	50260	1133250450	00	0.00	N	5	-200
546	20221201	22850	22500	23200	22400	114650	2612731200	00	0.00	N	2	400
547	20221130	22450	22500	22500	22000	97290	2162948550	00	0.00	N	5	-50
548	20221129	22500	22500	22700	22300	50466	1135164350	00	0.00	N	3	0
549	20221128	22500	22900	22950	22450	52490	1188018350	00	0.00	N	5	-450
550	20221125	22950	23100	23250	22700	53946	1237252650	00	0.00	N	5	-150
551	20221124	23100	22800	23250	22500	60333	1385278450	00	0.00	N	2	500
552	20221123	22600	22450	22650	22300	69156	1550604350	00	0.00	N	2	200
553	20221122	22400	22550	22900	22250	93535	2100031700	00	0.00	N	5	-300
554	20221121	22700	23750	23750	22600	101958	2342325150	00	0.00	N	5	-1000
555	20221118	23700	24250	24400	23500	108273	2579492800	00	0.00	N	5	-550
556	20221117	24250	23200	24500	22950	141816	3371571250	00	0.00	N	2	1050
557	20221116	23200	23450	23450	22650	122013	2813952000	00	0.00	N	2	150
558	20221115	23050	24300	24400	23000	184747	4325052850	00	0.00	N	5	-850
559	20221114	23900	25000	25000	23850	96015	2328395200	00	0.00	N	5	-700
560	20221111	24600	25300	25500	24300	166991	4119800450	00	0.00	N	5	-200
561	20221110	24800	23600	25000	23400	172205	4242057600	00	0.00	N	2	1050
562	20221109	23750	23000	23950	22950	133658	3145611800	00	0.00	N	2	900
563	20221108	22850	22900	22900	22550	78083	1773066000	00	0.00	N	2	200
564	20221107	22650	23000	23350	22500	61099	1382724000	00	0.00	N	5	-350
565	20221104	23000	24000	24100	22850	68376	1587216450	00	0.00	N	5	-900
566	20221103	23900	23450	24750	23400	74670	1802066050	00	0.00	N	5	-150
567	20221102	24050	23850	24200	23400	115088	2731647350	00	0.00	N	2	50
568	20221101	24000	23600	25100	22150	377370	9067492550	00	0.00	N	2	1600
569	20221031	22400	22950	22950	22350	42625	959301900	00	0.00	N	5	-700
570	20221028	23100	22800	23550	22550	44498	1032764700	00	0.00	N	2	250
571	20221027	22850	22050	23350	22050	82670	1890405700	00	0.00	N	2	850
572	20221026	22000	22200	22300	21450	65632	1437736600	00	0.00	N	2	150
573	20221025	21850	23600	23800	21850	185764	4178980450	00	0.00	N	5	-1800
574	20221024	23650	24350	24400	23600	29671	709267600	00	0.00	N	5	-200
575	20221021	23850	25000	25200	23750	59077	1424244650	00	0.00	N	5	-1150
576	20221020	25000	25050	26200	24750	118963	3032645750	00	0.00	N	2	250
577	20221019	24750	24950	25600	24400	30586	763890250	00	0.00	N	3	0
578	20221018	24750	24350	24750	23750	49471	1203387950	00	0.00	N	2	800
579	20221017	23950	23950	24200	23000	64874	1535975200	00	0.00	N	5	-450
580	20221014	24400	24900	25100	24300	70883	1742394500	00	0.00	N	2	400
581	20221013	24000	25750	25950	23950	76731	1871696000	00	0.00	N	5	-1750
582	20221012	25750	27950	27950	25750	119190	3130493750	00	0.00	N	5	-1900
583	20221011	27650	27950	28500	27000	55947	1536640750	00	0.00	N	5	-850
584	20221007	28500	28300	29050	28100	81700	2344134850	00	0.00	N	5	-50
585	20221006	28550	27500	28550	27500	118091	3335856750	00	0.00	N	2	800
586	20221005	27750	27950	28350	27100	102243	2843143900	00	0.00	N	2	50
587	20221004	27700	27450	27850	26700	88138	2409230450	00	0.00	N	2	1100
588	20220930	26600	26100	27250	25600	103265	2699823800	00	0.00	N	5	-300
589	20220929	26900	27250	27850	26300	176432	4777250950	00	0.00	N	2	750
590	20220928	26150	25850	27950	25250	369390	9964784500	00	0.00	N	2	350
591	20220927	25800	24500	26500	23900	359697	9133939350	00	0.00	N	2	2150
592	20220926	23650	25000	28850	23500	407201	10593071650	00	0.00	N	5	-2350
593	20220923	26000	27200	28100	25650	156318	4150327800	00	0.00	N	5	-1700
594	20220922	27700	25850	27900	25750	264819	7169673150	00	0.00	N	2	1350
595	20220921	26350	26200	27050	25450	179688	4708791300	00	0.00	N	5	-100
596	20220920	26450	24650	28000	24500	701425	18641414350	00	0.00	N	2	2450
597	20220919	24000	26250	26300	23850	280283	6898432250	00	0.00	N	5	-2100
598	20220916	26100	27300	27500	26050	142492	3763316900	00	0.00	N	5	-1400
599	20220915	27500	26650	28000	25800	294496	7989927850	00	0.00	N	2	1200
600	20220914	26300	26500	26850	26050	150081	3964108650	00	0.00	N	5	-1250
601	20220913	27550	27550	27900	27300	144516	3974953400	00	0.00	N	2	350
602	20220908	27200	28350	28450	26900	174541	4804362050	00	0.00	N	5	-700
603	20220907	27900	29200	29250	27800	182571	5141890050	00	0.00	N	5	-1450
604	20220906	29350	29800	29900	28850	163497	4795094050	00	0.00	N	3	0
605	20220905	29350	29700	30100	27800	428139	12329520700	00	0.00	N	5	-450
606	20220902	29800	31500	31500	29600	354348	10797504800	00	0.00	N	5	-1550
607	20220901	31350	32850	33400	31200	276055	8859551350	00	0.00	N	5	-1650
608	20220831	33000	32650	33400	32500	147752	4880742150	00	0.00	N	2	350
609	20220830	32650	32900	33800	32400	229483	7564796400	00	0.00	N	2	200
610	20220829	32450	32550	33150	32200	364927	11858375650	00	0.00	N	5	-1550
611	20220826	34000	36300	36350	33900	472709	16524315450	00	0.00	N	5	-1450
612	20220825	35450	35600	36450	33750	604896	21213374100	00	0.00	N	5	-300
613	20220824	35750	34650	35800	34350	648549	22817942500	00	0.00	N	2	1000
614	20220823	34750	33450	34800	33300	484495	16627774750	00	0.00	N	2	1550
615	20220822	33200	33600	34300	33100	185106	6229055700	00	0.00	N	5	-650
616	20220819	33850	34200	34600	33550	243530	8296172200	00	0.00	N	5	-300
617	20220818	34150	32500	34300	32250	256650	8634180150	00	0.00	N	2	1550
618	20220817	32600	33500	33800	32500	259287	8598995550	00	0.00	N	5	-550
619	20220816	33150	35050	35250	33000	453093	15403951650	00	0.00	N	5	-1650
620	20220812	34800	34200	35800	33900	954464	33563086550	00	0.00	N	2	750
621	20220811	34050	34400	35150	33500	699109	24051794350	00	0.00	N	2	350
622	20220810	33700	31900	34600	31900	1110617	37095350600	00	0.00	N	2	2000
623	20220809	31700	32150	32250	31500	182495	5795505650	00	0.00	N	5	-750
624	20220808	32450	32200	32500	31550	151177	4868670400	00	0.00	N	2	150
625	20220805	32300	31700	32350	31400	287849	9164494400	00	0.00	N	2	300
626	20220804	32000	33550	33600	31700	505148	16458812650	00	0.00	N	5	-1150
627	20220803	33150	33200	33600	32100	568699	18727922300	00	0.00	N	5	-500
628	20220802	33650	33300	34700	32850	1854531	62525880050	00	0.00	N	2	1150
629	20220801	32500	33000	34800	30750	5178341	171687324700	00	0.00	N	5	-500