KissMeData/031430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	9890	10030	10030	9880	143602	1424483810	00	0.00	N	5	-90
3	20250210	9980	10030	10100	9860	125672	1251229400	00	0.00	N	5	-120
4	20250207	10100	10230	10280	10070	91761	928008740	00	0.00	N	5	-130
5	20250206	10230	10350	10360	10180	87251	894120620	00	0.00	N	5	-120
6	20250205	10350	10050	10390	10050	122264	1251122730	00	0.00	N	2	280
7	20250204	10070	10020	10210	10020	74041	749270830	00	0.00	N	2	50
8	20250203	10020	10170	10170	9930	84530	845666440	00	0.00	N	5	-190
9	20250131	10210	10050	10290	10050	85530	872703470	00	0.00	N	2	100
10	20250124	10110	10400	10440	10100	182789	1861413450	00	0.00	N	5	-330
11	20250123	10440	10570	10590	10410	75301	786537610	00	0.00	N	5	-160
12	20250122	10600	10510	10620	10400	103150	1084046480	00	0.00	N	2	90
13	20250121	10510	10850	10850	10510	130813	1388283350	00	0.00	N	5	-290
14	20250120	10800	10730	10820	10720	130256	1403483320	00	0.00	N	2	80
15	20250117	10720	10730	10790	10670	101019	1083661670	00	0.00	N	5	-50
16	20250116	10770	10670	10770	10600	131937	1408122530	00	0.00	N	2	100
17	20250115	10670	10600	10790	10590	172318	1841665260	00	0.00	N	2	20
18	20250114	10650	10500	10650	10430	148505	1565849020	00	0.00	N	2	110
19	20250113	10540	10620	10700	10420	123907	1301617410	00	0.00	N	5	-70
20	20250110	10610	10590	10640	10460	124431	1312999400	00	0.00	N	5	-40
21	20250109	10650	10710	10730	10520	199717	2120828560	00	0.00	N	5	-60
22	20250108	10710	10460	10840	10370	466042	4970893510	00	0.00	N	2	250
23	20250107	10460	10420	10470	10390	123401	1285940480	00	0.00	N	2	40
24	20250106	10420	10320	10520	10260	182774	1908133820	00	0.00	N	2	110
25	20250103	10310	9910	10380	9860	283843	2909925850	00	0.00	N	2	400
26	20250102	9910	10100	10100	9890	253682	2528081740	00	0.00	N	5	-190
27	20241230	10100	10000	10180	9950	151221	1526962310	00	0.00	N	2	50
28	20241227	10050	10490	10580	10050	558348	5694827530	00	0.00	N	5	-370
29	20241226	10420	10660	10730	10320	512386	5403304850	00	0.00	N	5	-150
30	20241224	10570	10760	11140	10480	2519604	27210459460	00	0.00	N	5	-290
31	20241223	10860	12090	13290	10610	5837651	67569335570	00	0.00	N	2	310
32	20241220	10550	10560	10710	10460	48519	511652340	00	0.00	N	5	-70
33	20241219	10620	10610	10750	10530	57477	609074190	00	0.00	N	5	-230
34	20241218	10850	11010	11190	10670	185626	2021209810	00	0.00	N	2	10
35	20241217	10840	10640	10850	10630	48390	520656930	00	0.00	N	2	150
36	20241216	10690	10740	10780	10630	25824	275897290	00	0.00	N	5	-50
37	20241213	10740	10760	10760	10610	43417	464501790	00	0.00	N	2	30
38	20241212	10710	10590	10710	10490	34041	361354270	00	0.00	N	2	120
39	20241211	10590	10260	10610	10260	85271	891825040	00	0.00	N	2	160
40	20241210	10430	9890	10450	9890	80065	825760980	00	0.00	N	2	540
41	20241209	9890	10040	10240	9850	107733	1070813120	00	0.00	N	5	-350
42	20241206	10240	10290	10360	10000	72751	741553200	00	0.00	N	5	-130
43	20241205	10370	10360	10500	10260	67003	692997780	00	0.00	N	5	-80
44	20241204	10450	10250	10540	10250	122658	1275629240	00	0.00	N	5	-210
45	20241203	10660	10200	10730	10200	97128	1027477780	00	0.00	N	2	360
46	20241202	10300	10380	10500	10200	79362	817971800	00	0.00	N	5	-80
47	20241129	10380	10620	10640	10360	110540	1152025310	00	0.00	N	5	-310
48	20241128	10690	10460	10810	10460	64537	688736140	00	0.00	N	2	90
49	20241127	10600	10500	10680	10390	61604	651359220	00	0.00	N	2	100
50	20241126	10500	10390	10550	10350	99643	1036980160	00	0.00	N	2	110
51	20241125	10390	10580	10790	10390	293830	3082023220	00	0.00	N	5	-190
52	20241122	10580	10340	10580	10300	146373	1522603410	00	0.00	N	2	170
53	20241121	10410	10480	10570	10310	80053	836200510	00	0.00	N	2	60
54	20241120	10350	10690	10690	10310	82657	860493050	00	0.00	N	5	-300
55	20241119	10650	10660	10770	10500	45226	479481000	00	0.00	N	5	-20
56	20241118	10670	10520	10810	10400	52785	564047850	00	0.00	N	2	70
57	20241115	10600	10280	10770	10220	102117	1079251060	00	0.00	N	2	320
58	20241114	10280	10460	10550	10180	155652	1603518980	00	0.00	N	5	-230
59	20241113	10510	10860	11000	10450	100402	1066636810	00	0.00	N	5	-320
60	20241112	10830	11710	11790	10820	206010	2286692700	00	0.00	N	5	-970
61	20241111	11800	12480	12550	11800	105534	1267013560	00	0.00	N	5	-800
62	20241108	12600	12910	12910	12510	52637	665306000	00	0.00	N	5	-280
63	20241107	12880	12930	12930	12720	22103	282595270	00	0.00	N	5	-50
64	20241106	12930	13130	13200	12900	31249	406884770	00	0.00	N	5	-200
65	20241105	13130	13060	13130	13020	15657	205035010	00	0.00	N	2	30
66	20241104	13100	13090	13160	12990	21639	283368110	00	0.00	N	5	-30
67	20241101	13130	12970	13230	12960	42230	552658200	00	0.00	N	2	30
68	20241031	13100	12810	13100	12530	30402	393706840	00	0.00	N	2	290
69	20241030	12810	12640	12960	12640	23815	305107800	00	0.00	N	2	100
70	20241029	12710	12740	12780	12570	22980	290065620	00	0.00	N	5	-30
71	20241028	12740	12420	12780	12420	29981	379829160	00	0.00	N	2	210
72	20241025	12530	12730	12730	12400	45769	571463140	00	0.00	N	5	-160
73	20241024	12690	12650	12740	12570	22625	285958480	00	0.00	N	3	0
74	20241023	12690	12920	12920	12600	34959	443238810	00	0.00	N	5	-140
75	20241022	12830	13140	13170	12730	38131	489607850	00	0.00	N	5	-310
76	20241021	13140	13100	13240	13020	17095	223961670	00	0.00	N	5	-20
77	20241018	13160	13100	13540	13020	33014	433244470	00	0.00	N	2	60
78	20241017	13100	13190	13290	13060	41771	549520660	00	0.00	N	5	-10
79	20241016	13110	13410	13580	13110	55838	741129300	00	0.00	N	5	-380
80	20241015	13490	13640	13650	13430	20991	283083450	00	0.00	N	5	-110
81	20241014	13600	13680	13720	13480	21627	293521940	00	0.00	N	5	-80
82	20241011	13680	13720	13760	13600	23448	320052870	00	0.00	N	3	0
83	20241010	13680	13780	13840	13500	33444	456431360	00	0.00	N	5	-60
84	20241008	13740	13600	13820	13600	32975	452442870	00	0.00	N	2	20
85	20241007	13720	13530	13750	13530	20679	281630730	00	0.00	N	2	60
86	20241004	13660	13520	13700	13510	19395	264137490	00	0.00	N	3	0
87	20241002	13660	13510	13790	13430	47465	647339310	00	0.00	N	5	-50
88	20240930	13710	13990	14080	13680	56439	778193500	00	0.00	N	5	-280
89	20240927	13990	13650	14080	13650	110843	1545987640	00	0.00	N	2	350
90	20240926	13640	13440	13700	13250	55737	753394400	00	0.00	N	2	320
91	20240925	13320	12960	13530	12960	105662	1408684400	00	0.00	N	2	320
92	20240924	13000	12830	13070	12720	51109	657751150	00	0.00	N	2	180
93	20240923	12820	12730	12820	12390	80432	1012251560	00	0.00	N	2	40
94	20240920	12780	12760	12870	12720	77198	985741790	00	0.00	N	2	30
95	20240919	12750	13060	13210	12650	178372	2278341040	00	0.00	N	5	-380
96	20240913	13130	13280	13530	12910	167011	2178267820	00	0.00	N	5	-150
97	20240912	13280	13080	13280	13080	21525	284172670	00	0.00	N	2	210
98	20240911	13070	13040	13250	13040	12802	167924030	00	0.00	N	3	0
99	20240910	13070	13180	13290	13010	39627	520772240	00	0.00	N	5	-40
100	20240909	13110	12870	13150	12740	36249	469500230	00	0.00	N	2	210
101	20240906	12900	13140	13270	12880	47955	620897250	00	0.00	N	5	-390
102	20240905	13290	13140	13440	13100	45734	606380540	00	0.00	N	2	230
103	20240904	13060	13300	13350	13050	53506	701462520	00	0.00	N	5	-490
104	20240903	13550	13340	13600	13310	38515	518422320	00	0.00	N	2	210
105	20240902	13340	13260	13370	13210	46041	611054660	00	0.00	N	2	80
106	20240830	13260	13230	13360	13230	28933	384059120	00	0.00	N	5	-70
107	20240829	13330	13460	13460	13300	22000	293417490	00	0.00	N	5	-130
108	20240828	13460	13710	13720	13410	38491	520603290	00	0.00	N	5	-310
109	20240827	13770	13600	13780	13480	32581	445274650	00	0.00	N	2	170
110	20240826	13600	13590	13780	13530	23993	327172470	00	0.00	N	2	30
111	20240823	13570	13460	13670	13400	30882	417859460	00	0.00	N	2	110
112	20240822	13460	13550	13690	13420	21983	297693820	00	0.00	N	5	-50
113	20240821	13510	13440	13520	13350	20373	274017730	00	0.00	N	2	40
114	20240820	13470	13400	13500	13360	17355	232619800	00	0.00	N	2	70
115	20240819	13400	13600	13720	13360	41539	559166480	00	0.00	N	5	-200
116	20240816	13600	13780	13780	13550	24446	332796560	00	0.00	N	5	-100
117	20240814	13700	13500	13700	13240	51415	688579760	00	0.00	N	2	420
118	20240813	13280	13450	13530	13200	30055	399762370	00	0.00	N	5	-250
119	20240812	13530	13260	13750	13260	38136	516210030	00	0.00	N	2	250
120	20240809	13280	13500	13640	13270	42044	564855810	00	0.00	N	5	-140
121	20240808	13420	13520	13690	13260	34823	467254990	00	0.00	N	5	-220
122	20240807	13640	13470	13830	13470	42544	579031570	00	0.00	N	5	-30
123	20240806	13670	13120	13740	13120	77692	1050493030	00	0.00	N	2	620
124	20240805	13050	14000	14050	12700	126692	1681978660	00	0.00	N	5	-1000
125	20240802	14050	14230	14230	14010	52956	744849230	00	0.00	N	5	-220
126	20240801	14270	14200	14340	14110	58462	832064340	00	0.00	N	2	70
127	20240731	14200	13970	14200	13950	41339	582243070	00	0.00	N	2	230
128	20240730	13970	14250	14290	13960	50288	705594330	00	0.00	N	5	-280
129	20240729	14250	14230	14260	14140	13230	187800410	00	0.00	N	2	90
130	20240726	14160	14110	14190	14020	28415	400210040	00	0.00	N	2	50
131	20240725	14110	14280	14280	13960	47566	668245090	00	0.00	N	5	-200
132	20240724	14310	14130	14320	14100	30368	432244040	00	0.00	N	2	70
133	20240723	14240	14480	14490	14100	59725	847268780	00	0.00	N	5	-180
134	20240722	14420	14500	14610	14310	57092	821941900	00	0.00	N	5	-190
135	20240719	14610	15020	15020	14460	96659	1414415360	00	0.00	N	5	-370
136	20240718	14980	15010	15030	14920	32288	483409840	00	0.00	N	5	-150
137	20240717	15130	14980	15130	14970	35334	531350380	00	0.00	N	2	150
138	20240716	14980	15310	15350	14970	87246	1315572310	00	0.00	N	5	-330
139	20240715	15310	15230	15500	15140	48269	734128570	00	0.00	N	2	120
140	20240712	15190	15120	15320	15110	60813	921330650	00	0.00	N	2	50
141	20240711	15140	15150	15190	15100	50942	770757710	00	0.00	N	5	-30
142	20240710	15170	15310	15310	15100	49798	754460090	00	0.00	N	5	-50
143	20240709	15220	15180	15290	15160	35561	540619980	00	0.00	N	3	0
144	20240708	15220	15200	15270	15110	49832	754215090	00	0.00	N	2	90
145	20240705	15130	15340	15370	15100	71585	1087058210	00	0.00	N	5	-210
146	20240704	15340	15460	15530	15330	36980	569149870	00	0.00	N	5	-160
147	20240703	15500	16000	16000	15390	109048	1692097290	00	0.00	N	5	-380
148	20240702	15880	15750	15880	15680	42186	664886020	00	0.00	N	2	130
149	20240701	15750	15790	15950	15730	64648	1019326330	00	0.00	N	5	-160
150	20240628	15910	15950	16040	15900	63042	1005388130	00	0.00	N	5	-10
151	20240627	15920	16000	16090	15920	23091	368411710	00	0.00	N	5	-170
152	20240626	16090	16160	16200	16000	27625	444023450	00	0.00	N	5	-70
153	20240625	16160	16720	16730	16070	91198	1480929570	00	0.00	N	5	-570
154	20240624	16730	17050	17080	16690	21433	360082690	00	0.00	N	5	-240
155	20240621	16970	17350	17350	16960	43780	747675250	00	0.00	N	5	-440
156	20240620	17410	17250	17470	17250	23272	404010050	00	0.00	N	2	20
157	20240619	17390	17990	17990	17330	49102	861849210	00	0.00	N	5	-540
158	20240618	17930	18000	18220	17840	61437	1106799840	00	0.00	N	5	-70
159	20240617	18000	17590	18010	17400	81511	1451515960	00	0.00	N	2	580
160	20240614	17420	17570	17580	17280	49078	857234310	00	0.00	N	5	-150
161	20240613	17570	17570	17570	17400	24022	419991890	00	0.00	N	2	10
162	20240612	17560	17570	17600	17260	53655	934452440	00	0.00	N	5	-10
163	20240611	17570	17500	17690	17380	58957	1032563280	00	0.00	N	3	0
164	20240610	17570	17510	17590	17330	27710	484522940	00	0.00	N	2	20
165	20240607	17550	17470	17640	17360	31478	551463960	00	0.00	N	5	-40
166	20240605	17590	17460	17650	17300	29191	509915720	00	0.00	N	2	130
167	20240604	17460	17590	17590	17350	26742	468069680	00	0.00	N	2	20
168	20240603	17440	17480	17590	17360	32880	575570270	00	0.00	N	5	-40
169	20240531	17480	17190	17550	17190	47596	829671440	00	0.00	N	2	220
170	20240530	17260	17270	17450	17130	39423	680344780	00	0.00	N	5	-50
171	20240529	17310	17590	17660	17290	46884	817870710	00	0.00	N	5	-250
172	20240528	17560	17450	17620	17300	42269	738960070	00	0.00	N	2	410
173	20240527	17150	17250	17340	17110	43172	743707460	00	0.00	N	5	-20
174	20240524	17170	17090	17380	16950	42268	725776610	00	0.00	N	2	80
175	20240523	17090	17670	17830	17060	101045	1755400320	00	0.00	N	5	-540
176	20240522	17630	17410	17760	17380	49977	880804970	00	0.00	N	2	180
177	20240521	17450	17650	17680	17430	39829	697761780	00	0.00	N	5	-200
178	20240520	17650	17840	17840	17520	43729	770791540	00	0.00	N	5	-100
179	20240517	17750	17710	17980	17570	46276	825231630	00	0.00	N	3	0
180	20240516	17750	17930	18040	17660	46010	821644610	00	0.00	N	5	-100
181	20240514	17850	17730	17960	17720	38230	682025160	00	0.00	N	2	10
182	20240513	17840	17850	18050	17680	44583	796774350	00	0.00	N	5	-10
183	20240510	17850	18260	18260	17850	62521	1124067600	00	0.00	N	5	-410
184	20240509	18260	18200	18280	17760	103927	1879120760	00	0.00	N	2	60
185	20240508	18200	18190	18310	18030	63623	1156546080	00	0.00	N	2	50
186	20240507	18150	17960	18150	17830	45948	829523040	00	0.00	N	2	150
187	20240503	18000	17870	18100	17860	39111	703929130	00	0.00	N	2	140
188	20240502	17860	17940	18200	17710	62282	1119161730	00	0.00	N	5	-80
189	20240430	17940	18150	18230	17860	68170	1229245890	00	0.00	N	5	-210
190	20240429	18150	17780	18150	17690	78170	1410566740	00	0.00	N	2	370
191	20240426	17780	17750	17920	17690	38910	692792100	00	0.00	N	5	-90
192	20240425	17870	17400	18050	17350	83558	1492287000	00	0.00	N	2	460
193	20240424	17410	17810	17960	17410	108891	1913298510	00	0.00	N	5	-400
194	20240423	17810	17870	17920	17640	38117	678142600	00	0.00	N	5	-40
195	20240422	17850	17510	17980	17510	47242	842870400	00	0.00	N	2	190
196	20240419	17660	17510	18110	17490	160642	2857775220	00	0.00	N	2	120
197	20240418	17540	17050	17550	17010	74012	1286374050	00	0.00	N	2	490
198	20240417	17050	16770	17210	16770	70094	1195537110	00	0.00	N	2	280
199	20240416	16770	16990	17090	16720	81443	1374102540	00	0.00	N	5	-150
200	20240415	16920	16980	17070	16790	55203	933467890	00	0.00	N	5	-180
201	20240412	17100	17100	17250	16990	68926	1178533460	00	0.00	N	5	-50
202	20240411	17150	17120	17280	16810	50163	857247770	00	0.00	N	2	30
203	20240409	17120	17250	17320	17030	83376	1427498660	00	0.00	N	5	-220
204	20240408	17340	17650	17700	17280	60868	1061339090	00	0.00	N	5	-310
205	20240405	17650	17500	17880	17470	73668	1296728190	00	0.00	N	5	-50
206	20240404	17700	17830	17940	17390	103854	1828681660	00	0.00	N	5	-130
207	20240403	17830	17880	17890	17580	54092	961063830	00	0.00	N	2	80
208	20240402	17750	18230	18280	17650	72663	1299776390	00	0.00	N	5	-520
209	20240401	18270	17790	18360	17600	160711	2917074880	00	0.00	N	2	480
210	20240329	17790	17820	17950	17540	97887	1733491910	00	0.00	N	5	-40
211	20240328	17830	18180	18250	17770	103574	1859895840	00	0.00	N	5	-340
212	20240327	18170	17780	18260	17670	197563	3574977860	00	0.00	N	2	430
213	20240326	17740	17830	17880	17490	131714	2336272340	00	0.00	N	2	40
214	20240325	17700	17270	17830	17170	198178	3484429830	00	0.00	N	2	400
215	20240322	17300	16720	17400	16720	174128	2981480970	00	0.00	N	2	630
216	20240321	16670	16660	16960	16520	320573	5376204280	00	0.00	N	2	640
217	20240320	16030	15840	16490	15840	172651	2804044510	00	0.00	N	2	130
218	20240319	15900	15690	15910	15640	84860	1340118950	00	0.00	N	2	350
219	20240318	15550	15700	15740	15480	74628	1159839460	00	0.00	N	5	-140
220	20240315	15690	15860	15930	15590	123637	1938098710	00	0.00	N	5	-210
221	20240314	15900	16170	16370	15900	424239	6786599110	00	0.00	N	5	-270
222	20240313	16170	16010	16220	15940	60471	973411680	00	0.00	N	2	90
223	20240312	16080	16250	16250	15910	78005	1247720860	00	0.00	N	5	-100
224	20240311	16180	15910	16250	15880	67391	1078106470	00	0.00	N	2	150
225	20240308	16030	16110	16300	15950	51625	832767060	00	0.00	N	2	160
226	20240307	15870	16010	16180	15810	54467	868070620	00	0.00	N	5	-180
227	20240306	16050	16100	16280	16050	52650	847827830	00	0.00	N	5	-120
228	20240305	16170	16200	16330	16140	51366	831800960	00	0.00	N	5	-70
229	20240304	16240	16660	16670	16240	45025	739212110	00	0.00	N	5	-260
230	20240229	16500	16650	16820	16490	41313	685154470	00	0.00	N	5	-160
231	20240228	16660	16550	16760	16510	22976	382155200	00	0.00	N	2	110
232	20240227	16550	16820	16830	16500	50761	842332590	00	0.00	N	5	-280
233	20240226	16830	17030	17090	16830	36457	617006380	00	0.00	N	5	-220
234	20240223	17050	16910	17160	16850	41834	710218850	00	0.00	N	2	80
235	20240222	16970	17190	17440	16950	57295	977581970	00	0.00	N	5	-220
236	20240221	17190	17390	17570	17140	53469	924543970	00	0.00	N	5	-200
237	20240220	17390	17470	17600	17310	55905	973196240	00	0.00	N	5	-10
238	20240219	17400	17310	17730	17310	38024	664723400	00	0.00	N	5	-30
239	20240216	17430	17220	17540	17170	74921	1302292300	00	0.00	N	2	400
240	20240215	17030	17280	17280	17010	40770	697194960	00	0.00	N	2	30
241	20240214	17000	17200	17230	16920	49299	842544790	00	0.00	N	5	-200
242	20240213	17200	17450	17580	17120	58549	1012406840	00	0.00	N	5	-130
243	20240208	17330	17150	17450	16970	105042	1812251640	00	0.00	N	2	230
244	20240207	17100	16640	17260	16530	123606	2104564260	00	0.00	N	2	590
245	20240206	16510	16500	16730	16490	46771	775132060	00	0.00	N	5	-230
246	20240205	16740	16710	16870	16500	81976	1370263800	00	0.00	N	2	30
247	20240202	16710	16600	16820	16420	90303	1505873660	00	0.00	N	2	110
248	20240201	16600	16030	16780	16030	134730	2229630680	00	0.00	N	2	490
249	20240131	16110	16410	16420	16030	69034	1117397780	00	0.00	N	5	-390
250	20240130	16500	16270	16680	16270	74633	1229810610	00	0.00	N	2	250
251	20240129	16250	16020	16360	15860	81425	1320697980	00	0.00	N	2	260
252	20240126	15990	15720	16030	15670	58735	933535190	00	0.00	N	2	130
253	20240125	15860	15970	16060	15600	100850	1588239820	00	0.00	N	5	-110
254	20240124	15970	15960	16140	15930	55726	890553110	00	0.00	N	5	-60
255	20240123	16030	16000	16170	15940	77484	1242016120	00	0.00	N	5	-20
256	20240122	16050	16130	16300	16000	54889	884154540	00	0.00	N	5	-80
257	20240119	16130	16280	16500	16090	50890	827503230	00	0.00	N	5	-140
258	20240118	16270	16020	16350	16020	26415	428668090	00	0.00	N	2	190
259	20240117	16080	16690	16690	16060	69001	1120255850	00	0.00	N	5	-540
260	20240116	16620	16620	16800	16560	53899	898049170	00	0.00	N	5	-70
261	20240115	16690	16950	17000	16660	50240	846781400	00	0.00	N	5	-130
262	20240112	16820	16550	16940	16530	77549	1300983400	00	0.00	N	2	270
263	20240111	16550	16460	16900	16430	74444	1243924510	00	0.00	N	2	100
264	20240110	16450	17080	17080	16450	89687	1491564650	00	0.00	N	5	-490
265	20240109	16940	17100	17140	16850	62697	1061711510	00	0.00	N	2	40
266	20240108	16900	17050	17250	16900	31219	532032450	00	0.00	N	5	-150
267	20240105	17050	16700	17240	16650	52571	891800150	00	0.00	N	2	350
268	20240104	16700	17000	17270	16650	76423	1288449060	00	0.00	N	5	-410
269	20240103	17110	17670	17670	17080	120992	2089427200	00	0.00	N	5	-560
270	20240102	17670	18100	18160	17650	98483	1746963830	00	0.00	N	5	-630
271	20231228	18300	18300	18380	18080	52666	962372100	00	0.00	N	2	180
272	20231227	18120	18410	18410	17860	58660	1061420730	02	0.00	N	5	-290
273	20231226	18410	18510	18590	18170	64644	1190546910	00	0.00	N	2	80
274	20231222	18330	18500	18530	18050	45198	831072510	00	0.00	N	5	-40
275	20231221	18370	18390	18600	18250	58022	1071544700	00	0.00	N	5	-30
276	20231220	18400	18370	18460	18200	94228	1728360470	00	0.00	N	2	70
277	20231219	18330	18420	18830	18200	140704	2613822990	00	0.00	N	5	-60
278	20231218	18390	17690	18400	17690	99275	1807346710	00	0.00	N	2	620
279	20231215	17770	17770	18100	17660	122566	2188295160	00	0.00	N	2	10
280	20231214	17760	18220	18220	17760	116800	2091610590	00	0.00	N	5	-220
281	20231213	17980	17710	18440	17710	208859	3790903640	00	0.00	N	2	270
282	20231212	17710	17230	17960	17200	214178	3792219640	00	0.00	N	2	630
283	20231211	17080	16800	17080	16800	34589	588297810	00	0.00	N	2	230
284	20231208	16850	16810	16990	16800	25265	426427360	00	0.00	N	2	40
285	20231207	16810	16960	17010	16660	31987	539109410	00	0.00	N	5	-220
286	20231206	17030	16870	17040	16870	36544	620779130	00	0.00	N	2	200
287	20231205	16830	16600	17000	16490	82387	1388379890	00	0.00	N	2	230
288	20231204	16600	16750	16810	16430	65358	1086294350	00	0.00	N	5	-110
289	20231201	16710	16460	16830	16450	55343	923556650	00	0.00	N	2	260
290	20231130	16450	16780	16800	16410	44861	741022390	00	0.00	N	5	-240
291	20231129	16690	16860	17000	16550	30482	509962520	00	0.00	N	5	-220
292	20231128	16910	17050	17050	16750	41361	700740120	00	0.00	N	2	20
293	20231127	16890	16900	17110	16810	33398	565350000	00	0.00	N	2	140
294	20231124	16750	16910	17010	16650	29575	496594310	00	0.00	N	5	-160
295	20231123	16910	16990	17030	16830	35838	605665170	00	0.00	N	5	-70
296	20231122	16980	16690	17120	16690	44102	748305120	00	0.00	N	2	130
297	20231121	16850	16830	16940	16700	41045	691380550	00	0.00	N	2	120
298	20231120	16730	16530	16800	16500	33648	563229140	00	0.00	N	2	200
299	20231117	16530	16750	16830	16450	27799	459737760	00	0.00	N	5	-180
300	20231116	16710	16710	16820	16620	36727	614436440	00	0.00	N	3	0
301	20231115	16710	16740	16850	16350	72193	1204257420	00	0.00	N	2	310
302	20231114	16400	16230	16490	16110	45519	743491560	00	0.00	N	2	270
303	20231113	16130	16120	16300	16060	58456	944254910	00	0.00	N	2	30
304	20231110	16100	16360	16400	16060	66805	1077182130	00	0.00	N	5	-560
305	20231109	16660	16220	16790	16220	118994	1977646440	00	0.00	N	2	250
306	20231108	16410	16480	16700	16250	102178	1680492030	00	0.00	N	2	40
307	20231107	16370	16490	16530	16200	96577	1578078460	00	0.00	N	5	-170
308	20231106	16540	16350	16550	16200	188863	3092234190	00	0.00	N	2	690
309	20231103	15850	15650	15900	15530	92529	1456106000	00	0.00	N	2	270
310	20231102	15580	15700	15810	15490	141823	2209959130	00	0.00	N	5	-70
311	20231101	15650	15640	15760	15520	62654	977164560	00	0.00	N	2	90
312	20231031	15560	15570	15900	15420	100281	1565169310	00	0.00	N	2	80
313	20231030	15480	15410	15610	15280	166269	2566075570	00	0.00	N	5	-150
314	20231027	15630	15920	16060	15600	87058	1371521560	00	0.00	N	5	-290
315	20231026	15920	16200	16260	15720	148147	2361663090	00	0.00	N	5	-580
316	20231025	16500	16180	16620	16140	197769	3244272400	00	0.00	N	2	330
317	20231024	16170	16510	16700	15950	138322	2238956220	00	0.00	N	5	-340
318	20231023	16510	16730	16860	16330	112838	1859180700	00	0.00	N	5	-60
319	20231020	16570	16660	16930	16150	114203	1883271710	00	0.00	N	5	-330
320	20231019	16900	16870	17120	16570	126525	2130043340	00	0.00	N	5	-90
321	20231018	16990	17130	17360	16880	84228	1434277510	00	0.00	N	5	-190
322	20231017	17180	17000	17250	16920	61983	1062123990	00	0.00	N	2	200
323	20231016	16980	17190	17190	16770	77123	1305184690	00	0.00	N	5	-220
324	20231013	17200	16890	17200	16720	80470	1373204500	00	0.00	N	2	120
325	20231012	17080	16850	17130	16610	127553	2164372200	00	0.00	N	2	380
326	20231011	16700	16640	16900	16510	139954	2329879600	00	0.00	N	2	140
327	20231010	16560	17260	17260	16500	167061	2799091550	00	0.00	N	5	-530
328	20231006	17090	17730	17900	17050	177029	3056766440	00	0.00	N	5	-640
329	20231005	17730	17810	18300	17520	134317	2391504300	00	0.00	N	5	-250
330	20231004	17980	18530	18530	17720	159441	2857591480	00	0.00	N	5	-750
331	20230927	18730	18150	18760	17890	127776	2339291280	00	0.00	N	2	520
332	20230926	18210	19120	19120	18210	129442	2389891720	00	0.00	N	5	-860
333	20230925	19070	18260	19390	18260	171521	3262861060	00	0.00	N	2	870
334	20230922	18200	18270	18530	18010	136389	2484822690	00	0.00	N	5	-440
335	20230921	18640	18890	19040	18550	148341	2781256740	00	0.00	N	5	-440
336	20230920	19080	19440	19580	19080	121638	2338836450	00	0.00	N	5	-350
337	20230919	19430	19600	19750	19340	158031	3083093130	00	0.00	N	5	-160
338	20230918	19590	19580	19620	19250	155699	3036039240	00	0.00	N	2	10
339	20230915	19580	19380	19680	19210	196169	3828463080	00	0.00	N	2	200
340	20230914	19380	19600	19650	19100	162723	3146504540	00	0.00	N	5	-130
341	20230913	19510	19070	19690	19060	251099	4896765280	00	0.00	N	2	440
342	20230912	19070	19850	19890	19060	321783	6253090230	00	0.00	N	5	-840
343	20230911	19910	19410	19920	19120	611918	11971311000	00	0.00	N	2	640
344	20230908	19270	17900	19430	17830	622364	11896512160	00	0.00	N	2	1520
345	20230907	17750	18400	18430	17720	157316	2822243360	00	0.00	N	5	-290
346	20230906	18040	18410	18640	18040	111648	2037323610	00	0.00	N	5	-340
347	20230905	18380	18620	18990	18340	116491	2161927670	00	0.00	N	5	-240
348	20230904	18620	18600	18850	18130	146581	2715740410	00	0.00	N	5	-20
349	20230901	18640	18720	19100	18610	219457	4135027120	00	0.00	N	5	-240
350	20230831	18880	18900	19030	18550	224684	4221506330	00	0.00	N	2	70
351	20230830	18810	18550	19070	18140	470106	8795097720	00	0.00	N	2	190
352	20230829	18620	18450	18620	18070	357412	6568955990	00	0.00	N	2	170
353	20230828	18450	16970	18590	16970	926022	16908102240	00	0.00	N	2	1810
354	20230825	16640	16170	16770	16100	110204	1818252490	00	0.00	N	2	380
355	20230824	16260	16570	16690	16220	113089	1844903290	00	0.00	N	5	-330
356	20230823	16590	16650	16810	16480	98014	1628659850	00	0.00	N	5	-210
357	20230822	16800	17040	17090	16710	104351	1758379900	00	0.00	N	5	-170
358	20230821	16970	17190	17230	16910	84103	1432347990	00	0.00	N	5	-230
359	20230818	17200	16990	17660	16980	155593	2690764080	00	0.00	N	2	50
360	20230817	17150	17540	17650	17050	164095	2821590700	00	0.00	N	5	-600
361	20230816	17750	18380	18390	17290	245254	4323396900	00	0.00	N	5	-480
362	20230814	18230	17800	18610	17610	427017	7775818590	00	0.00	N	2	870
363	20230811	17360	18230	18320	17360	410100	7248344050	00	0.00	N	5	-820
364	20230810	18180	17310	18910	17310	1175215	21507751450	00	0.00	N	2	1550
365	20230809	16630	16590	16870	16590	48921	818522590	00	0.00	N	5	-70
366	20230808	16700	16970	17040	16660	59445	999255360	00	0.00	N	5	-260
367	20230807	16960	16940	17220	16770	51020	869351670	00	0.00	N	5	-30
368	20230804	16990	16550	17120	16510	71481	1208027590	00	0.00	N	2	360
369	20230803	16630	16850	16850	16470	42139	702690720	00	0.00	N	3	0
370	20230802	16630	16670	16940	16480	66386	1108166900	00	0.00	N	3	0
371	20230801	16630	16400	16740	16340	52262	867888600	00	0.00	N	2	170
372	20230731	16460	16590	16590	16350	52581	866903080	00	0.00	N	5	-30
373	20230728	16490	16180	16610	16180	69195	1137261080	00	0.00	N	3	0
374	20230727	16490	15030	16500	15030	181979	2923734370	00	0.00	N	2	1330
375	20230726	15160	15560	15800	14830	337680	5098963720	00	0.00	N	5	-560
376	20230725	15720	16750	16750	15710	250887	4039383740	00	0.00	N	5	-1030
377	20230724	16750	17170	17170	16710	76510	1285585390	00	0.00	N	5	-420
378	20230721	17170	17210	17350	17140	36622	630109360	00	0.00	N	5	-80
379	20230720	17250	17170	17550	17090	88138	1529384710	00	0.00	N	2	20
380	20230719	17230	17260	17370	17130	79868	1375453100	00	0.00	N	5	-100
381	20230718	17330	17590	17610	17250	61588	1068491290	00	0.00	N	5	-180
382	20230717	17510	17600	17630	17310	58374	1019402330	00	0.00	N	5	-90
383	20230714	17600	17510	17700	17390	89673	1575006900	00	0.00	N	2	60
384	20230713	17540	17730	17790	17470	119054	2093508350	00	0.00	N	5	-70
385	20230712	17610	17240	17610	17160	93504	1636450380	00	0.00	N	2	410
386	20230711	17200	17060	17220	17010	58737	1006370310	00	0.00	N	2	240
387	20230710	16960	16670	17080	16540	74509	1261203510	00	0.00	N	2	290
388	20230707	16670	16760	16790	16410	102248	1698641390	00	0.00	N	5	-90
389	20230706	16760	16850	16920	16330	130333	2171728750	00	0.00	N	5	-140
390	20230705	16900	17010	17140	16900	73860	1255226020	00	0.00	N	5	-170
391	20230704	17070	17220	17310	17020	61461	1056640970	00	0.00	N	5	-180
392	20230703	17250	17020	17250	17020	99337	1708665570	00	0.00	N	2	220
393	20230630	17030	17030	17080	16680	82724	1399867490	00	0.00	N	2	130
394	20230629	16900	17130	17220	16900	81046	1377011080	00	0.00	N	5	-290
395	20230628	17190	17230	17380	17100	62640	1078873570	00	0.00	N	2	10
396	20230627	17180	17050	17270	17050	69698	1195532750	00	0.00	N	2	130
397	20230626	17050	17080	17280	16900	76260	1302441200	00	0.00	N	5	-30
398	20230623	17080	17260	17270	16960	179226	3054364300	00	0.00	N	5	-170
399	20230622	17250	17630	17630	17230	178108	3085600650	00	0.00	N	5	-370
400	20230621	17620	18460	18460	17600	203005	3622631360	00	0.00	N	5	-750
401	20230620	18370	17890	18420	17890	226896	4141514040	00	0.00	N	2	480
402	20230619	17890	17900	17980	17830	38577	689461950	00	0.00	N	2	20
403	20230616	17870	17690	18020	17500	99513	1780191480	00	0.00	N	2	200
404	20230615	17670	18030	18080	17600	153215	2722376200	00	0.00	N	5	-350
405	20230614	18020	18090	18100	17900	114642	2058117060	00	0.00	N	5	-70
406	20230613	18090	18170	18270	17980	93765	1694010000	00	0.00	N	5	-20
407	20230612	18110	18400	18400	17980	169601	3068876120	00	0.00	N	5	-300
408	20230609	18410	18460	18700	18260	184097	3388248590	00	0.00	N	5	-50
409	20230608	18460	18200	18480	18050	137096	2512214700	00	0.00	N	2	240
410	20230607	18220	18270	18500	18170	97444	1788735990	00	0.00	N	5	-40
411	20230605	18260	18160	18430	18160	87307	1598028420	00	0.00	N	2	170
412	20230602	18090	17990	18230	17800	182887	3275158440	00	0.00	N	2	100
413	20230601	17990	18050	18270	17920	130337	2346039750	00	0.00	N	5	-60
414	20230531	18050	18340	18430	18050	126255	2295047070	00	0.00	N	5	-290
415	20230530	18340	18340	18390	18130	61758	1128459870	00	0.00	N	2	80
416	20230526	18260	18460	18460	18250	94572	1731974250	00	0.00	N	5	-190
417	20230525	18450	18620	18690	18410	144884	2679118130	00	0.00	N	5	-230
418	20230524	18680	18910	18910	18650	120281	2251195230	00	0.00	N	5	-230
419	20230523	18910	18910	19060	18820	101009	1910863240	00	0.00	N	2	10
420	20230522	18900	18800	18970	18700	143127	2695099630	00	0.00	N	2	80
421	20230519	18820	18980	18980	18730	130987	2465488850	00	0.00	N	5	-40
422	20230518	18860	18650	18920	18490	124795	2335627220	00	0.00	N	2	350
423	20230517	18510	18580	18640	18490	113989	2113612930	00	0.00	N	5	-130
424	20230516	18640	18870	18940	18610	87248	1632752800	00	0.00	N	5	-230
425	20230515	18870	19000	19000	18680	81339	1524500270	00	0.00	N	5	-20
426	20230512	18890	19300	19300	18850	266632	5050347320	00	0.00	N	5	-400
427	20230511	19290	20300	20350	19250	284319	5557588240	00	0.00	N	5	-760
428	20230510	20050	19610	20600	19600	277817	5635948390	00	0.00	N	2	450
429	20230509	19600	19680	19770	19540	77205	1514027440	00	0.00	N	5	-70
430	20230508	19670	19680	19760	19590	88889	1749000080	00	0.00	N	5	-30
431	20230504	19700	19270	19730	19150	112527	2194712360	00	0.00	N	2	330
432	20230503	19370	19530	19760	19370	61156	1191949590	00	0.00	N	5	-310
433	20230502	19680	19530	19770	19430	79940	1568424280	00	0.00	N	2	100
434	20230428	19580	19270	19580	19040	123853	2393357600	00	0.00	N	2	390
435	20230427	19190	19340	19350	19100	120309	2305867930	00	0.00	N	5	-210
436	20230426	19400	19460	19640	19230	102182	1986438760	00	0.00	N	5	-60
437	20230425	19460	19450	19710	19400	135307	2637326880	00	0.00	N	2	10
438	20230424	19450	19990	20100	19440	303843	5957317930	00	0.00	N	5	-650
439	20230421	20100	20500	20550	20000	298115	6008133900	00	0.00	N	5	-500
440	20230420	20600	20900	21100	20550	114964	2377841850	00	0.00	N	5	-350
441	20230419	20950	21350	21400	20900	122591	2584900800	00	0.00	N	5	-350
442	20230418	21300	20650	21450	20400	234836	4930539950	00	0.00	N	2	650
443	20230417	20650	20750	21150	20500	119162	2464413550	00	0.00	N	5	-200
444	20230414	20850	20900	21000	20650	122261	2551686200	00	0.00	N	2	50
445	20230413	20800	20600	20800	20450	79791	1646277950	00	0.00	N	2	150
446	20230412	20650	21150	21150	20500	130246	2690796400	00	0.00	N	5	-400
447	20230411	21050	20250	21500	20250	170283	3577757450	00	0.00	N	2	750
448	20230410	20300	20750	20750	20250	138870	2824308000	00	0.00	N	5	-450
449	20230407	20750	20900	21000	20600	105893	2199606850	00	0.00	N	5	-100
450	20230406	20850	21300	21350	20850	111127	2333947000	00	0.00	N	5	-600
451	20230405	21450	21600	21850	21350	75522	1624445300	00	0.00	N	5	-200
452	20230404	21650	21350	21800	21350	82694	1783550100	00	0.00	N	2	200
453	20230403	21450	21650	21750	21400	72437	1558978100	00	0.00	N	5	-200
454	20230331	21650	21800	21800	21450	50124	1085899500	00	0.00	N	5	-50
455	20230330	21700	21750	21850	21500	72987	1581957550	00	0.00	N	2	50
456	20230329	21650	21100	21750	21050	124627	2690046950	00	0.00	N	2	650
457	20230328	21000	20700	21050	20650	58853	1228566100	00	0.00	N	2	300
458	20230327	20700	20800	20800	20350	56210	1157179250	00	0.00	N	5	-100
459	20230324	20800	20900	21050	20650	46734	972723200	00	0.00	N	3	0
460	20230323	20800	20750	21150	20500	72314	1509034200	00	0.00	N	2	50
461	20230322	20750	21100	21100	20600	71121	1475076750	00	0.00	N	5	-250
462	20230321	21000	20850	21000	20600	53549	1116626650	00	0.00	N	2	400
463	20230320	20600	20900	21250	20550	73981	1546432200	00	0.00	N	5	-300
464	20230317	20900	20250	21100	20250	81890	1700408550	00	0.00	N	2	650
465	20230316	20250	20700	20750	20100	151451	3065720400	00	0.00	N	5	-550
466	20230315	20800	21200	21250	20750	75129	1574171950	00	0.00	N	5	-100
467	20230314	20900	21700	21700	20850	146425	3093497300	00	0.00	N	5	-850
468	20230313	21750	21600	21850	21250	123317	2650351200	00	0.00	N	5	-250
469	20230310	22000	22200	22200	21600	149516	3261848900	00	0.00	N	5	-300
470	20230309	22300	22200	22500	22100	102648	2290300750	00	0.00	N	2	50
471	20230308	22250	22250	22300	22000	114721	2543653700	00	0.00	N	5	-200
472	20230307	22450	22500	22750	22300	93494	2106805900	00	0.00	N	5	-100
473	20230306	22550	22900	22900	22400	88435	1993850750	00	0.00	N	5	-250
474	20230303	22800	22550	22800	22450	87397	1977362800	00	0.00	N	2	450
475	20230302	22350	22450	22600	22100	89343	1993148750	00	0.00	N	5	-100
476	20230228	22450	22350	22650	22300	64029	1438406700	00	0.00	N	2	150
477	20230227	22300	22800	22800	22100	107178	2394223350	00	0.00	N	5	-550
478	20230224	22850	23500	23550	22800	200107	4611410850	00	0.00	N	5	-750
479	20230223	23600	23350	23700	23250	118955	2792501700	00	0.00	N	2	300
480	20230222	23300	23550	23650	23150	136977	3195291950	00	0.00	N	5	-500
481	20230221	23800	24100	24100	23700	83907	1999657250	00	0.00	N	5	-300
482	20230220	24100	23700	24150	23500	144462	3449994700	00	0.00	N	2	400
483	20230217	23700	23900	23900	23550	69798	1657912050	00	0.00	N	5	-300
484	20230216	24000	23800	24150	23800	82755	1985458050	00	0.00	N	2	250
485	20230215	23750	24250	24250	23750	93808	2240283650	00	0.00	N	5	-400
486	20230214	24150	24350	24350	23950	100838	2428445450	00	0.00	N	5	-50
487	20230213	24200	24750	24750	23750	285698	6863281600	00	0.00	N	5	-550
488	20230210	24750	25000	25350	24650	124578	3104783450	00	0.00	N	5	-400
489	20230209	25150	25150	25600	25050	109570	2762918900	00	0.00	N	5	-250
490	20230208	25400	25500	25600	25050	171692	4344381050	00	0.00	N	5	-200
491	20230207	25600	24750	25600	24700	176979	4484241200	00	0.00	N	2	800
492	20230206	24800	24800	25100	24500	79358	1968110850	00	0.00	N	3	0
493	20230203	24800	25050	25100	24700	100682	2505640950	00	0.00	N	5	-300
494	20230202	25100	25000	25650	24850	195849	4939111400	00	0.00	N	2	400
495	20230201	24700	24450	24900	24300	153439	3778117950	00	0.00	N	2	250
496	20230131	24450	24400	24700	24300	85356	2089392000	00	0.00	N	5	-50
497	20230130	24500	24950	24950	24450	118266	2916013950	00	0.00	N	5	-300
498	20230127	24800	24400	24950	24250	167934	4151619600	00	0.00	N	2	450
499	20230126	24350	24100	24450	24100	100219	2434710050	00	0.00	N	2	50
500	20230125	24300	24450	24550	24200	92244	2246175150	00	0.00	N	5	-100
501	20230120	24400	24350	24600	24300	65148	1591076750	00	0.00	N	5	-100
502	20230119	24500	24100	24550	23900	88246	2140477950	00	0.00	N	2	250
503	20230118	24250	24250	24350	24000	76124	1845480200	00	0.00	N	3	0
504	20230117	24250	25150	25150	24150	286634	6996743550	00	0.00	N	5	-900
505	20230116	25150	24850	25150	24650	88834	2220400600	00	0.00	N	2	200
506	20230113	24950	24800	25000	24400	116205	2888613800	00	0.00	N	2	250
507	20230112	24700	25450	25550	24400	249987	6177991000	00	0.00	N	5	-900
508	20230111	25600	25750	25950	25300	87516	2231988450	00	0.00	N	5	-150
509	20230110	25750	25700	26100	25350	183787	4717920350	00	0.00	N	5	-150
510	20230109	25900	25200	26100	25200	115667	2984048550	00	0.00	N	2	950
511	20230106	24950	24600	25500	24600	67103	1678258550	00	0.00	N	5	-50
512	20230105	25000	24200	25200	24150	107717	2688882400	00	0.00	N	2	700
513	20230104	24300	24600	24600	23750	99266	2393434550	00	0.00	N	5	-150
514	20230103	24450	24000	24700	23750	114488	2778493100	00	0.00	N	2	200
515	20230102	24250	24650	24700	23500	146327	3514794850	00	0.00	N	5	-500
516	20221229	24750	26100	26150	24650	128881	3240587900	00	0.00	N	5	-1300
517	20221228	26050	25600	26350	25550	145396	3777490950	02	0.00	N	5	-100
518	20221227	26150	25150	26450	25100	220092	5732311450	00	0.00	N	2	1050
519	20221226	25100	25200	25400	24900	54396	1361782050	00	0.00	N	5	-100
520	20221223	25200	25600	25800	25000	86359	2187427950	00	0.00	N	5	-650
521	20221222	25850	25350	25850	25100	98719	2532663400	00	0.00	N	2	600
522	20221221	25250	24900	25400	24750	66491	1670608150	00	0.00	N	2	300
523	20221220	24950	25600	25750	24650	133116	3331600600	00	0.00	N	5	-650
524	20221219	25600	25200	25750	25150	42698	1089637550	00	0.00	N	2	50
525	20221216	25550	25050	25700	25000	102703	2610707450	00	0.00	N	3	0
526	20221215	25550	26150	26550	25500	153597	3965343850	00	0.00	N	5	-800
527	20221214	26350	26500	26600	25950	154088	4036373450	00	0.00	N	5	-150
528	20221213	26500	26850	26850	25900	123741	3264082150	00	0.00	N	5	-100
529	20221212	26600	26300	27150	26200	200890	5366413650	00	0.00	N	2	100
530	20221209	26500	26550	26700	26000	129645	3421293900	00	0.00	N	2	300
531	20221208	26200	27000	27000	25900	207030	5448015800	00	0.00	N	5	-700
532	20221207	26900	25900	27350	25800	365069	9823322550	00	0.00	N	2	1000
533	20221206	25900	26800	27050	25650	241060	6353182300	00	0.00	N	5	-950
534	20221205	26850	25400	27200	25400	606000	16213925350	00	0.00	N	2	1750
535	20221202	25100	25150	25350	24750	170274	4282549250	00	0.00	N	2	100
536	20221201	25000	24400	25150	24200	266277	6610078700	00	0.00	N	2	850
537	20221130	24150	24100	24350	23800	114785	2767175600	00	0.00	N	2	50
538	20221129	24100	23900	24100	23500	160381	3813101500	00	0.00	N	2	150
539	20221128	23950	23750	24200	23500	68490	1637817700	00	0.00	N	2	50
540	20221125	23900	24300	24300	23800	74801	1791567650	00	0.00	N	5	-300
541	20221124	24200	24100	24250	23900	66917	1616280750	00	0.00	N	2	300
542	20221123	23900	24350	24600	23650	235029	5610913100	00	0.00	N	5	-400
543	20221122	24300	24500	24650	24200	51008	1246258900	00	0.00	N	5	-400
544	20221121	24700	25200	25200	24550	57694	1427253300	00	0.00	N	5	-500
545	20221118	25200	25200	25350	24550	96149	2392767650	00	0.00	N	3	0
546	20221117	25200	25250	25600	25050	55502	1402328600	00	0.00	N	5	-50
547	20221116	25250	25100	25650	24750	119990	3025442050	00	0.00	N	2	150
548	20221115	25100	24950	25750	24700	129263	3258504350	00	0.00	N	2	150
549	20221114	24950	24450	25150	24350	142177	3532441250	00	0.00	N	2	600
550	20221111	24350	24150	24400	23900	155625	3759361400	00	0.00	N	2	800
551	20221110	23550	24050	24100	23500	159464	3778333650	00	0.00	N	5	-800
552	20221109	24350	24800	25100	24200	206471	5054765500	00	0.00	N	5	-100
553	20221108	24450	24750	25200	24300	127694	3136142150	00	0.00	N	5	-100
554	20221107	24550	24650	25300	24150	146718	3614849550	00	0.00	N	5	-250
555	20221104	24800	23600	24850	23500	85688	2084492650	00	0.00	N	2	1050
556	20221103	23750	24050	24350	23750	78992	1889418600	00	0.00	N	5	-700
557	20221102	24450	24000	24550	23800	52732	1283391000	00	0.00	N	2	100
558	20221101	24350	23600	24350	23350	59184	1425230900	00	0.00	N	2	800
559	20221031	23550	23850	23850	23300	56997	1338561650	00	0.00	N	5	-200
560	20221028	23750	23700	24000	23400	79015	1866581450	00	0.00	N	5	-50
561	20221027	23800	23350	23800	23300	101104	2385960750	00	0.00	N	2	500
562	20221026	23300	23650	23650	22950	135963	3159581550	00	0.00	N	5	-300
563	20221025	23600	24250	24250	23300	116246	2744092950	00	0.00	N	5	-500
564	20221024	24100	24750	25050	24050	110987	2718444200	00	0.00	N	5	-200
565	20221021	24300	24500	24800	24200	88648	2165045050	00	0.00	N	5	-500
566	20221020	24800	25150	25200	24450	118827	2936594700	00	0.00	N	5	-650
567	20221019	25450	25200	25500	24950	103188	2607569550	00	0.00	N	2	300
568	20221018	25150	25100	25300	24650	102387	2556927700	00	0.00	N	2	400
569	20221017	24750	25100	25100	24450	95459	2354895200	00	0.00	N	5	-750
570	20221014	25500	25000	25600	24950	75179	1906930900	00	0.00	N	2	600
571	20221013	24900	24600	25200	24350	131325	3256302750	00	0.00	N	2	100
572	20221012	24800	25150	25150	24550	94197	2336941400	00	0.00	N	5	-150
573	20221011	24950	25800	26100	24750	157178	3942594250	00	0.00	N	5	-1500
574	20221007	26450	25800	26650	25750	93679	2451552250	00	0.00	N	2	250
575	20221006	26200	26450	26550	25800	112312	2932476000	00	0.00	N	5	-100
576	20221005	26300	27500	27600	25850	247283	6518564000	00	0.00	N	5	-1200
577	20221004	27500	27250	27850	26400	100328	2756223950	00	0.00	N	2	450
578	20220930	27050	27900	28050	27050	78050	2139204650	00	0.00	N	5	-550
579	20220929	27600	27250	28450	27200	161871	4510783500	00	0.00	N	2	850
580	20220928	26750	27300	27400	26150	164309	4370538450	00	0.00	N	5	-950
581	20220927	27700	27900	27900	26500	65150	1783809600	00	0.00	N	2	100
582	20220926	27600	28250	28350	27450	147979	4115202450	00	0.00	N	5	-800
583	20220923	28400	28500	29200	28100	136153	3876057850	00	0.00	N	5	-600
584	20220922	29000	28600	29200	28250	187349	5388712700	00	0.00	N	2	100
585	20220921	28900	27750	28950	27600	240059	6865649700	00	0.00	N	2	1150
586	20220920	27750	26300	27950	26300	333198	9163886000	00	0.00	N	2	1600
587	20220919	26150	26100	26350	25850	76321	1995019700	00	0.00	N	2	50
588	20220916	26100	26050	26400	25800	54958	1435324900	00	0.00	N	5	-150
589	20220915	26250	27150	27200	25900	227718	5994199100	00	0.00	N	5	-850
590	20220914	27100	27150	27450	26950	147533	4002397350	00	0.00	N	5	-950
591	20220913	28050	27600	28200	27600	107443	3008332400	00	0.00	N	2	750
592	20220908	27300	27000	27600	26700	108577	2964433600	00	0.00	N	2	550
593	20220907	26750	27250	27350	26600	91877	2459606900	00	0.00	N	5	-750
594	20220906	27500	27700	27750	27250	53853	1479082150	00	0.00	N	2	100
595	20220905	27400	27650	28000	27300	63341	1747148400	00	0.00	N	5	-400
596	20220902	27800	27500	28150	27400	80371	2236340500	00	0.00	N	2	400
597	20220901	27400	27550	27900	27250	93581	2572731150	00	0.00	N	5	-600
598	20220831	28000	27850	28200	27500	78795	2207604600	00	0.00	N	3	0
599	20220830	28000	27450	28150	27200	152735	4238136900	00	0.00	N	2	850
600	20220829	27150	27150	27400	26600	182331	4901631700	00	0.00	N	5	-750
601	20220826	27900	28150	28300	27700	131219	3655662800	00	0.00	N	5	-150
602	20220825	28050	28200	28500	27750	147512	4147726450	00	0.00	N	3	0
603	20220824	28050	27650	28150	27200	147756	4088237050	00	0.00	N	2	550
604	20220823	27500	28100	28250	27050	328876	9000257200	00	0.00	N	5	-850
605	20220822	28350	28550	28750	28250	125144	3555052800	00	0.00	N	5	-450
606	20220819	28800	29850	30000	28800	238758	6935475700	00	0.00	N	5	-1200
607	20220818	30000	30100	30400	29750	86693	2596106500	00	0.00	N	5	-550
608	20220817	30550	31250	31250	30000	134189	4075169250	00	0.00	N	5	-700
609	20220816	31250	30600	31300	30350	227020	7009858500	00	0.00	N	2	800
610	20220812	30450	30350	30500	30050	140263	4238728350	00	0.00	N	2	150
611	20220811	30300	30000	30800	29850	229434	6930991100	00	0.00	N	2	600
612	20220810	29700	30850	31350	29300	311324	9365984950	00	0.00	N	5	-1000
613	20220809	30700	30550	30800	30350	80235	2452073800	00	0.00	N	5	-50
614	20220808	30750	30650	31000	30050	86411	2639124650	00	0.00	N	3	0
615	20220805	30750	30400	30900	30150	111088	3400957100	00	0.00	N	2	500
616	20220804	30250	30400	30600	30150	82761	2508402200	00	0.00	N	5	-150
617	20220803	30400	29900	30500	29650	89218	2684927500	00	0.00	N	2	550
618	20220802	29850	30250	30300	29750	72376	2165453300	00	0.00	N	5	-500
619	20220801	30350	30700	31000	30250	113127	3454665300	00	0.00	N	5	-350
620	20220729	30700	30550	30700	30200	139025	4233263050	00	0.00	N	2	400
621	20220728	30300	30700	30800	30000	95463	2892966450	00	0.00	N	5	-100
622	20220727	30400	29750	30500	29400	87794	2630092000	00	0.00	N	2	650
623	20220726	29750	29650	30250	29450	81721	2422283150	00	0.00	N	5	-250
624	20220725	30000	29300	30000	29250	105143	3119347850	00	0.00	N	2	350
625	20220722	29650	29800	30050	29300	96391	2848098550	00	0.00	N	5	-200
626	20220721	29850	29600	30250	29550	155657	4651715350	00	0.00	N	2	600
627	20220720	29250	29200	29400	28900	131562	3828139950	00	0.00	N	2	400
628	20220719	28850	29350	29600	28750	116998	3393949700	00	0.00	N	5	-700
629	20220718	29550	29500	30300	29250	136347	4043567400	00	0.00	N	2	950
630	20220715	28600	28600	29150	28050	94664	2716507800	00	0.00	N	3	0
631	20220714	28600	28550	29200	28400	67001	1929138750	00	0.00	N	5	-100
632	20220713	28700	28450	29050	28050	116516	3340259150	00	0.00	N	2	400
633	20220712	28300	29500	29750	28000	183147	5195059650	00	0.00	N	5	-1200
634	20220711	29500	30050	30200	29450	53961	1605955350	00	0.00	N	5	-350
635	20220708	29850	30400	30450	29850	93660	2809547100	00	0.00	N	5	-200
636	20220707	30050	30800	30800	29650	98639	2958922450	00	0.00	N	5	-50
637	20220706	30100	29800	31100	29750	100576	3076462450	00	0.00	N	5	-50
638	20220705	30150	29950	30450	29350	102918	3090651050	00	0.00	N	2	600
639	20220704	29550	30000	30450	28550	142713	4184774850	00	0.00	N	5	-650
640	20220701	30200	30400	30850	29750	135408	4096828150	00	0.00	N	2	50
641	20220630	30150	31650	31900	30100	271417	8268497700	00	0.00	N	5	-1500
642	20220629	31650	30800	32150	30800	142614	4499116850	00	0.00	N	2	200
643	20220628	31450	31950	31950	30900	106615	3341902450	00	0.00	N	5	-500
644	20220627	31950	30950	32000	30550	110251	3462711850	00	0.00	N	2	1150
645	20220624	30800	30050	31050	30000	105319	3232550050	00	0.00	N	2	750
646	20220623	30050	31150	31300	29950	140243	4266510800	00	0.00	N	5	-800
647	20220622	30850	32000	32150	30750	213509	6690129400	00	0.00	N	5	-950
648	20220621	31800	30550	31900	30150	185420	5811462800	00	0.00	N	2	1200
649	20220620	30600	32150	32200	30200	223139	6855711350	00	0.00	N	5	-1650
650	20220617	32250	32900	33000	31700	248446	8002424700	00	0.00	N	5	-1500
651	20220616	33750	33700	34100	33300	123301	4149334450	00	0.00	N	2	600
652	20220615	33150	34000	34000	32800	115188	3818439250	00	0.00	N	5	-850
653	20220614	34000	32250	34000	32200	157849	5199684550	00	0.00	N	2	750
654	20220613	33250	34300	34800	32900	257704	8639104750	00	0.00	N	5	-2150
655	20220610	35400	35950	35950	35100	118820	4201214800	00	0.00	N	5	-550
656	20220609	35950	35800	35950	35250	127258	4543846200	00	0.00	N	2	200
657	20220608	35750	35250	36000	35000	191644	6847201600	00	0.00	N	2	650
658	20220607	35100	35500	35600	34900	169569	5981580750	00	0.00	N	5	-150
659	20220603	35250	35000	35350	34450	154006	5388412750	00	0.00	N	2	400
660	20220602	34850	34500	35150	34400	132876	4618588150	00	0.00	N	2	200
661	20220531	34650	35200	35250	34400	102076	3540995800	00	0.00	N	5	-250
662	20220530	34900	34300	35100	34250	256153	8921669850	00	0.00	N	2	1100
663	20220527	33800	34250	34400	33500	93131	3154309350	00	0.00	N	5	-100
664	20220526	33900	34300	34650	33600	131269	4482980800	00	0.00	N	5	-300
665	20220525	34200	33450	34250	32600	182939	6141718250	00	0.00	N	2	900
666	20220524	33300	33350	33600	32400	180794	5970897300	00	0.00	N	5	-50
667	20220523	33350	34100	34200	33000	236106	7887855100	00	0.00	N	5	-900
668	20220520	34250	34450	34650	34050	154842	5329714750	00	0.00	N	2	50
669	20220519	34200	33650	34650	33350	344870	11730009350	00	0.00	N	5	-150
670	20220518	34350	34500	34500	33800	185873	6338763600	00	0.00	N	5	-50
671	20220517	34400	33750	34500	33600	326353	11160461800	00	0.00	N	2	750
672	20220516	33650	34700	34700	33500	224923	7614388750	00	0.00	N	5	-150