KissMeData/389260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	12080	12100	12220	11910	20727	250053250	00	0.00	N	5	-20
3	20250210	12100	11700	12190	11700	25858	310712360	00	0.00	N	2	260
4	20250207	11840	12000	12000	11700	21019	248093100	00	0.00	N	5	-60
5	20250206	11900	11600	11980	11600	12345	146195540	00	0.00	N	2	150
6	20250205	11750	11400	11850	11400	26668	311245420	00	0.00	N	2	360
7	20250204	11390	11230	11560	11210	18188	207117710	00	0.00	N	5	-10
8	20250203	11400	11310	11500	11000	42300	473468290	00	0.00	N	5	-150
9	20250131	11550	11600	11730	11470	18087	209167840	00	0.00	N	5	-290
10	20250124	11840	11680	11890	11610	21545	252924550	00	0.00	N	2	160
11	20250123	11680	11890	11890	11580	21725	254806880	00	0.00	N	5	-320
12	20250122	12000	11980	12000	11700	21127	249632130	00	0.00	N	3	0
13	20250121	12000	12060	12090	11410	54226	637261230	00	0.00	N	5	-130
14	20250120	12130	12370	12370	12000	21639	262666160	00	0.00	N	5	-240
15	20250117	12370	12450	12450	12140	25914	317789070	00	0.00	N	5	-110
16	20250116	12480	12090	12560	11960	42469	520926170	00	0.00	N	2	530
17	20250115	11950	12090	12090	11880	9778	116969690	00	0.00	N	2	70
18	20250114	11880	11870	12000	11770	9811	116525200	00	0.00	N	5	-90
19	20250113	11970	12200	12200	11800	18198	216296560	00	0.00	N	5	-230
20	20250110	12200	12000	12320	11980	35579	433422160	00	0.00	N	2	200
21	20250109	12000	12180	12370	11700	13871	166126310	00	0.00	N	5	-170
22	20250108	12170	12280	12380	12080	28646	350513850	00	0.00	N	5	-70
23	20250107	12240	12160	12300	12080	17266	210216080	00	0.00	N	2	80
24	20250106	12160	12250	12440	12150	26213	322174920	00	0.00	N	5	-90
25	20250103	12250	11910	12490	11910	59781	730594940	00	0.00	N	2	110
26	20250102	12140	11300	12180	11190	42875	505333270	00	0.00	N	2	840
27	20241230	11300	10820	11300	10820	19598	218245930	00	0.00	N	2	190
28	20241227	11110	11570	11810	10990	67265	751440580	00	0.00	N	5	-460
29	20241226	11570	12290	12300	11570	26928	317637800	00	0.00	N	5	-390
30	20241224	11960	11980	12480	11960	24427	296928210	00	0.00	N	5	-40
31	20241223	12000	12380	12520	12000	44520	541986430	00	0.00	N	5	-520
32	20241220	12520	12900	13350	12390	198466	2529374720	00	0.00	N	2	140
33	20241219	12380	11750	12920	11560	111001	1372800750	00	0.00	N	2	380
34	20241218	12000	12510	12510	11890	36020	435125740	00	0.00	N	5	-510
35	20241217	12510	12340	12600	12030	40456	497735870	00	0.00	N	2	160
36	20241216	12350	12300	12850	12150	124025	1545199590	00	0.00	N	2	450
37	20241213	11900	11430	12140	11430	131410	1551187400	00	0.00	N	2	440
38	20241212	11460	11690	12090	11150	77438	886522880	00	0.00	N	5	-190
39	20241211	11650	10780	11650	10780	96125	1090878140	00	0.00	N	2	820
40	20241210	10830	9980	10830	9980	63374	662104210	00	0.00	N	2	850
41	20241209	9980	10000	10960	9870	178190	1845717910	00	0.00	N	5	-390
42	20241206	10370	10040	11000	10000	77219	811219860	00	0.00	N	2	200
43	20241205	10170	10800	10870	10170	43720	455668020	00	0.00	N	5	-740
44	20241204	10910	10300	11410	10230	137471	1513621780	00	0.00	N	2	280
45	20241203	10630	10400	10680	10350	18869	197335890	00	0.00	N	2	280
46	20241202	10350	10360	10940	10230	26475	274458590	00	0.00	N	3	0
47	20241129	10350	10660	11000	10350	31365	328906740	00	0.00	N	5	-410
48	20241128	10760	10570	11080	10470	42354	454776150	00	0.00	N	2	190
49	20241127	10570	10740	10800	10500	14653	155672280	00	0.00	N	5	-270
50	20241126	10840	10660	10940	10660	20159	217395620	00	0.00	N	2	180
51	20241125	10660	10530	10820	10530	24880	265904100	00	0.00	N	2	130
52	20241122	10530	10660	10890	10480	27592	294570500	00	0.00	N	2	110
53	20241121	10420	10310	10690	10240	14131	146120850	00	0.00	N	5	-70
54	20241120	10490	10740	10900	10400	17721	187432720	00	0.00	N	5	-240
55	20241119	10730	10260	10820	10210	32204	341282980	00	0.00	N	2	370
56	20241118	10360	9900	10360	9900	28389	290788020	00	0.00	N	2	240
57	20241115	10120	9830	10150	9750	27101	269233220	00	0.00	N	2	250
58	20241114	9870	10200	10240	9820	27421	274288010	00	0.00	N	5	-370
59	20241113	10240	9940	10300	9710	53586	534012020	00	0.00	N	2	260
60	20241112	9980	10400	10400	9980	56358	567609980	00	0.00	N	5	-320
61	20241111	10300	10770	10770	10300	65529	683978400	00	0.00	N	5	-640
62	20241108	10940	10950	11220	10900	76187	841855670	00	0.00	N	5	-150
63	20241107	11090	11360	11370	10720	98670	1080780320	00	0.00	N	5	-590
64	20241106	11680	13040	13400	11520	322264	4002856640	00	0.00	N	5	-1110
65	20241105	12790	12840	13700	12580	399133	5205601570	00	0.00	N	2	210
66	20241104	12580	13160	13490	12290	243457	3107709630	00	0.00	N	2	300
67	20241101	12280	11830	13670	11580	769937	9790577340	00	0.00	N	2	480
68	20241031	11800	11660	12140	11560	38765	457735370	00	0.00	N	5	-80
69	20241030	11880	12060	12230	11880	34612	415416780	00	0.00	N	5	-240
70	20241029	12120	12420	12430	12060	28809	349694800	00	0.00	N	5	-70
71	20241028	12190	11920	12650	11830	89941	1094261600	00	0.00	N	2	380
72	20241025	11810	12220	12470	11750	52728	631581390	00	0.00	N	5	-370
73	20241024	12180	12290	12480	12000	42862	525489160	00	0.00	N	5	-130
74	20241023	12310	12790	13690	12310	153205	1970835150	00	0.00	N	5	-370
75	20241022	12680	13000	13060	12570	47329	601464680	00	0.00	N	5	-320
76	20241021	13000	12810	13190	12780	23424	303830630	00	0.00	N	5	-100
77	20241018	13100	13400	13400	12610	67517	873376570	00	0.00	N	5	-390
78	20241017	13490	13680	13900	13110	45517	610283780	00	0.00	N	5	-190
79	20241016	13680	13770	13770	13530	42178	574867670	00	0.00	N	5	-220
80	20241015	13900	13570	13900	13490	44536	608412350	00	0.00	N	2	220
81	20241014	13680	13420	13680	13420	28464	386430880	00	0.00	N	2	120
82	20241011	13560	13820	14000	13550	64287	879385360	00	0.00	N	5	-350
83	20241010	13910	14380	14390	13910	74257	1042456310	00	0.00	N	5	-470
84	20241008	14380	14300	14380	13970	67212	955953290	00	0.00	N	2	80
85	20241007	14300	14280	14360	13870	63594	898775470	00	0.00	N	2	20
86	20241004	14280	14500	14580	14150	54271	778746400	00	0.00	N	5	-60
87	20241002	14340	14450	15000	14240	156902	2280151470	00	0.00	N	5	-280
88	20240930	14620	15110	15200	14460	123281	1817053810	00	0.00	N	5	-760
89	20240927	15380	16110	16360	15370	141020	2224891830	00	0.00	N	5	-670
90	20240926	16050	16090	16270	15800	94379	1506111380	00	0.00	N	2	150
91	20240925	15900	16280	16500	15700	183583	2950306240	00	0.00	N	5	-560
92	20240924	16460	15700	17370	15480	879841	14748624340	00	0.00	N	2	630
93	20240923	15830	16080	16500	15560	191037	3076277390	00	0.00	N	5	-500
94	20240920	16330	16580	16920	16330	350701	5808276720	00	0.00	N	5	-420
95	20240919	16750	16500	18610	15990	3053356	53343847030	00	0.00	N	2	1000
96	20240913	15750	13810	16930	13480	3904110	62392620660	00	0.00	N	2	1930
97	20240912	13820	15190	15700	13680	556723	8077485320	00	0.00	N	3	0
98	20240911	13820	11650	14400	11650	1399919	19083951010	00	0.00	N	2	2180
99	20240910	11640	11960	12080	11620	18026	213012000	00	0.00	N	5	-220
100	20240909	11860	11550	11960	11350	21217	246818510	00	0.00	N	5	-120
101	20240906	11980	11300	12300	11230	52279	614574620	00	0.00	N	2	480
102	20240905	11500	11800	11850	11410	14973	173623500	00	0.00	N	5	-170
103	20240904	11670	11990	11990	11300	20184	237698750	00	0.00	N	5	-580
104	20240903	12250	12410	12830	12250	15511	192516910	00	0.00	N	5	-270
105	20240902	12520	12620	12900	12410	12533	156771320	00	0.00	N	5	-200
106	20240830	12720	12660	12960	12580	13561	172494020	00	0.00	N	5	-40
107	20240829	12760	12750	13030	12570	10302	131679890	00	0.00	N	5	-270
108	20240828	13030	12840	13090	12550	29209	376329570	00	0.00	N	2	70
109	20240827	12960	12980	13070	12610	26702	345114910	00	0.00	N	2	90
110	20240826	12870	12230	12880	12230	51775	650726670	00	0.00	N	2	640
111	20240823	12230	12400	12490	12120	18000	220853720	00	0.00	N	5	-260
112	20240822	12490	12800	12980	12470	15676	198254920	00	0.00	N	5	-240
113	20240821	12730	12900	13040	12700	26568	340473470	00	0.00	N	5	-340
114	20240820	13070	13150	13390	13050	24181	318399650	00	0.00	N	5	-30
115	20240819	13100	12950	13130	12660	54143	701616600	00	0.00	N	2	50
116	20240816	13050	13540	13540	12800	62172	811960290	00	0.00	N	5	-20
117	20240814	13070	12920	13400	12720	121486	1589903520	00	0.00	N	2	520
118	20240813	12550	12490	13090	12430	86923	1105322150	00	0.00	N	2	70
119	20240812	12480	12080	12700	12070	49453	614671600	00	0.00	N	2	380
120	20240809	12100	11470	12100	11470	59080	702298930	00	0.00	N	2	750
121	20240808	11350	11360	11850	11110	34736	396280750	00	0.00	N	5	-120
122	20240807	11470	11500	11650	11310	25784	297206250	00	0.00	N	5	-30
123	20240806	11500	10000	11500	10000	115707	1255707160	00	0.00	N	2	940
124	20240805	10560	12380	12380	10060	103768	1161050550	00	0.00	N	5	-1810
125	20240802	12370	13050	13060	12330	39669	495326840	00	0.00	N	5	-690
126	20240801	13060	12700	13130	12670	36650	475200920	00	0.00	N	2	490
127	20240731	12570	12340	13120	12330	35678	450440360	00	0.00	N	2	110
128	20240730	12460	12820	12820	12300	13196	165122460	00	0.00	N	5	-380
129	20240729	12840	12690	12980	12690	12400	158995730	00	0.00	N	2	30
130	20240726	12810	12880	13290	12800	17749	229608200	00	0.00	N	5	-340
131	20240725	13150	12420	13170	12140	77678	990144710	00	0.00	N	2	590
132	20240724	12560	12520	13630	12520	141112	1839240550	00	0.00	N	2	40
133	20240723	12520	12780	12900	12400	66151	831836050	00	0.00	N	5	-260
134	20240722	12780	13800	13800	12550	67828	874522260	00	0.00	N	5	-650
135	20240719	13430	12920	13440	12920	30713	405991690	00	0.00	N	2	450
136	20240718	12980	13200	13400	12980	25715	336813480	00	0.00	N	5	-360
137	20240717	13340	13340	13700	13340	26904	362639810	00	0.00	N	5	-130
138	20240716	13470	13790	13790	13110	86324	1154535660	00	0.00	N	5	-390
139	20240715	13860	14050	14160	13840	28490	396686090	00	0.00	N	5	-200
140	20240712	14060	14000	14350	13930	31895	448715320	00	0.00	N	2	210
141	20240711	13850	14240	14400	13850	62832	881210520	00	0.00	N	5	-390
142	20240710	14240	14000	14450	14000	79850	1132339070	00	0.00	N	2	120
143	20240709	14120	14330	14630	13970	86315	1227221580	00	0.00	N	5	-210
144	20240708	14330	13850	14360	13850	39500	559109760	00	0.00	N	2	280
145	20240705	14050	13950	14620	13950	41096	583417600	00	0.00	N	5	-170
146	20240704	14220	14640	15290	14220	156743	2298905380	00	0.00	N	5	-620
147	20240703	14840	13870	17590	13620	987961	15696491210	00	0.00	N	2	930
148	20240702	13910	14420	14550	13850	56899	798821000	00	0.00	N	5	-510
149	20240701	14420	14950	15400	14400	90909	1325329080	00	0.00	N	5	-770
150	20240628	15190	15200	15450	15100	25485	388382180	00	0.00	N	2	30
151	20240627	15160	15140	15400	15030	31546	478261240	00	0.00	N	5	-80
152	20240626	15240	15860	15860	15130	55330	845781220	00	0.00	N	5	-350
153	20240625	15590	15750	16000	15580	42925	673318050	00	0.00	N	5	-380
154	20240624	15970	16210	16630	15960	36599	591791440	00	0.00	N	5	-370
155	20240621	16340	16370	16600	16000	49225	801382490	00	0.00	N	5	-110
156	20240620	16450	16830	16900	16400	49196	814666420	00	0.00	N	5	-250
157	20240619	16700	16690	16900	16510	46145	768460510	00	0.00	N	2	10
158	20240618	16690	16940	17140	16690	33812	567362920	00	0.00	N	5	-300
159	20240617	16990	17450	17450	16990	46908	803734620	00	0.00	N	5	-130
160	20240614	17120	17060	17280	16560	127403	2159170300	00	0.00	N	3	0
161	20240613	17120	17230	17330	17030	54107	928175180	00	0.00	N	5	-120
162	20240612	17240	17500	17790	17150	127333	2214750990	00	0.00	N	2	230
163	20240611	17010	17110	18210	16870	405931	7121817720	00	0.00	N	2	210
164	20240610	16800	16580	17120	16510	73071	1220744160	00	0.00	N	2	80
165	20240607	16720	16850	16900	16580	74886	1248948560	00	0.00	N	5	-100
166	20240605	16820	17210	17440	16600	163567	2753136810	00	0.00	N	5	-620
167	20240604	17440	18260	19960	17400	774729	14637443040	00	0.00	N	5	-710
168	20240603	18150	18000	18700	17930	205898	3774451910	00	0.00	N	2	30
169	20240531	18120	17760	18950	17760	409613	7475962510	00	0.00	N	2	360
170	20240530	17760	18680	18980	17740	252599	4577271550	00	0.00	N	5	-750
171	20240529	18510	19700	19700	18480	301588	5702298500	00	0.00	N	5	-1200
172	20240528	19710	20700	20700	19450	379816	7549673440	00	0.00	N	5	-740
173	20240527	20450	20900	21400	19900	904869	18630030170	00	0.00	N	2	250
174	20240524	20200	19860	20800	19480	1545675	31052196080	00	0.00	N	2	220
175	20240523	19980	16610	20650	16560	5883690	112831709910	00	0.00	N	2	3960
176	20240522	16020	15920	16480	15920	77506	1252234540	00	0.00	N	2	30
177	20240521	15990	16400	16400	15960	74833	1202711650	00	0.00	N	5	-410
178	20240520	16400	16350	16850	16280	84295	1388581540	00	0.00	N	5	-200
179	20240517	16600	16920	17330	16200	350925	5953385250	00	0.00	N	5	-190
180	20240516	16790	16600	16920	16380	147499	2454643660	00	0.00	N	2	360
181	20240514	16430	16430	16520	15820	94479	1530240880	00	0.00	N	2	40
182	20240513	16390	16770	16770	16230	121844	2008829600	00	0.00	N	5	-220
183	20240510	16610	16480	17050	16450	117124	1949763280	00	0.00	N	2	110
184	20240509	16500	16580	17200	16440	180390	3026083980	00	0.00	N	2	50
185	20240508	16450	16400	16940	16340	133550	2217398870	00	0.00	N	2	120
186	20240507	16330	16410	16690	16230	114745	1885292360	00	0.00	N	5	-80
187	20240503	16410	16710	16920	16380	87183	1437331850	00	0.00	N	5	-300
188	20240502	16710	16620	17070	16350	228184	3812533550	00	0.00	N	2	450
189	20240430	16260	17030	17110	16230	218238	3596571700	00	0.00	N	5	-900
190	20240429	17160	17060	17780	17060	294274	5103569430	00	0.00	N	2	140
191	20240426	17020	17090	17580	16580	365709	6238418960	00	0.00	N	5	-90
192	20240425	17110	17260	18320	17000	1146363	20289552890	00	0.00	N	5	-420
193	20240424	17530	16680	18440	16150	3995803	70630112490	00	0.00	N	2	1780
194	20240423	15750	15700	17260	14710	3336782	54254425110	00	0.00	N	2	1110
195	20240422	14640	14560	14700	14280	53967	783396730	00	0.00	N	5	-140
196	20240419	14780	14790	15470	14380	393213	5866784040	00	0.00	N	5	-20
197	20240418	14800	14360	14850	14340	85235	1246733770	00	0.00	N	2	540
198	20240417	14260	14940	15180	14260	148551	2167702840	00	0.00	N	5	-340
199	20240416	14600	15280	15280	14340	154672	2271672210	00	0.00	N	5	-730
200	20240415	15330	15480	16300	15270	411488	6503085810	00	0.00	N	2	10
201	20240412	15320	15750	16140	15220	307251	4807043260	00	0.00	N	5	-320
202	20240411	15640	17400	17580	15330	676341	11023316370	00	0.00	N	5	-670
203	20240409	16310	14310	17830	14210	5705122	94371938510	00	0.00	N	2	2130
204	20240408	14180	14440	14920	14070	157192	2271119430	00	0.00	N	5	-60
205	20240405	14240	14580	15150	14100	305878	4503747160	00	0.00	N	2	30
206	20240404	14210	13880	14700	13810	248476	3557382080	00	0.00	N	2	410
207	20240403	13800	14770	14780	13790	244201	3458316360	00	0.00	N	5	-950
208	20240402	14750	14190	17000	13790	2641166	42114033370	00	0.00	N	2	510
209	20240401	14240	13540	14890	13410	613147	8689499170	00	0.00	N	2	690
210	20240329	13550	13360	13550	13140	245950	3271489060	00	0.00	N	5	-60
211	20240328	13610	11870	15200	11860	3224026	45590434680	00	0.00	N	2	1860
212	20240327	11750	11900	11990	11640	19016	223632820	00	0.00	N	5	-170
213	20240326	11920	11780	12000	11780	15643	186385580	00	0.00	N	2	100
214	20240325	11820	11690	11980	11690	17060	201358560	00	0.00	N	2	90
215	20240322	11730	12150	12150	11700	41259	488634310	00	0.00	N	5	-420
216	20240321	12150	11510	12170	11500	72562	856495410	00	0.00	N	2	650
217	20240320	11500	11380	11500	11330	32739	373689330	00	0.00	N	2	150
218	20240319	11350	11300	11380	11060	48751	544322250	00	0.00	N	2	10
219	20240318	11340	11460	11460	11190	47256	533744190	00	0.00	N	5	-40
220	20240315	11380	11600	11650	11290	43280	490990340	00	0.00	N	5	-220
221	20240314	11600	11730	11740	11430	49654	575072530	00	0.00	N	2	60
222	20240313	11540	11680	11830	11540	52322	608665740	00	0.00	N	5	-210
223	20240312	11750	11600	11960	11600	38433	450077010	00	0.00	N	2	50
224	20240311	11700	11950	12230	11700	68622	817341150	00	0.00	N	5	-100
225	20240308	11800	12140	12400	11740	60872	727003090	00	0.00	N	5	-340
226	20240307	12140	12100	12190	12050	24193	292442880	00	0.00	N	2	70
227	20240306	12070	12150	12280	12010	21335	258128930	00	0.00	N	5	-90
228	20240305	12160	11990	12520	11990	30509	371224790	00	0.00	N	5	-140
229	20240304	12300	12410	12680	12210	48555	598662290	00	0.00	N	5	-100
230	20240229	12400	13270	13290	12400	68536	867367930	00	0.00	N	5	-900
231	20240228	13300	12910	13370	12810	29042	382834490	00	0.00	N	2	400
232	20240227	12900	13400	13500	12850	42265	551949580	00	0.00	N	5	-500
233	20240226	13400	13400	13430	13190	24584	326466370	00	0.00	N	2	20
234	20240223	13380	13950	13950	13290	56049	756267440	00	0.00	N	5	-420
235	20240222	13800	14000	14110	13780	35396	491580190	00	0.00	N	5	-340
236	20240221	14140	13800	14250	13750	29285	409804770	00	0.00	N	2	340
237	20240220	13800	14080	14190	13650	83995	1160062270	00	0.00	N	5	-280
238	20240219	14080	14190	14380	13900	27196	383622480	00	0.00	N	5	-60
239	20240216	14140	14190	14400	14140	25468	361686000	00	0.00	N	5	-150
240	20240215	14290	14480	14550	14210	26235	376962310	00	0.00	N	2	20
241	20240214	14270	14100	14440	13900	11799	167146080	00	0.00	N	3	0
242	20240213	14270	14090	14330	13920	27548	390308790	00	0.00	N	2	380
243	20240208	13890	13770	14060	13650	24561	340670510	00	0.00	N	2	180
244	20240207	13710	13670	13940	13650	17197	236338790	00	0.00	N	2	40
245	20240206	13670	14000	14000	13620	12426	170817680	00	0.00	N	5	-130
246	20240205	13800	14550	14550	13640	46653	645247980	00	0.00	N	5	-300
247	20240202	14100	13920	14330	13810	47274	661528630	00	0.00	N	2	180
248	20240201	13920	14930	15160	13660	93701	1316995700	00	0.00	N	5	-1120
249	20240131	15040	15320	15450	15000	13665	206168060	00	0.00	N	5	-280
250	20240130	15320	15450	15580	15290	8797	135477820	00	0.00	N	5	-130
251	20240129	15450	15660	15720	15270	8941	139091750	00	0.00	N	5	-270
252	20240126	15720	15730	15820	15590	5737	90222720	00	0.00	N	5	-10
253	20240125	15730	15260	15790	15110	32972	511069710	00	0.00	N	2	470
254	20240124	15260	15400	15540	15230	7738	118387330	00	0.00	N	5	-140
255	20240123	15400	15220	15680	15220	15757	243012740	00	0.00	N	2	170
256	20240122	15230	15420	15670	15000	10485	160519400	00	0.00	N	5	-190
257	20240119	15420	15140	15570	15140	9532	146510340	00	0.00	N	2	210
258	20240118	15210	15550	16000	15180	30768	475872130	00	0.00	N	5	-340
259	20240117	15550	16320	16320	15460	29297	459872730	00	0.00	N	5	-660
260	20240116	16210	16110	16420	16010	18291	297763010	00	0.00	N	5	-40
261	20240115	16250	16800	16800	16150	19168	313315120	00	0.00	N	5	-350
262	20240112	16600	16750	17010	16550	19298	322178270	00	0.00	N	5	-160
263	20240111	16760	17300	17300	16730	55021	928457480	00	0.00	N	5	-500
264	20240110	17260	17600	17750	16500	50224	870012620	00	0.00	N	5	-330
265	20240109	17590	17500	17800	17250	55920	976444510	00	0.00	N	2	110
266	20240108	17480	17390	19120	17040	251926	4564228210	00	0.00	N	2	200
267	20240105	17280	17280	17310	17070	15617	268411410	00	0.00	N	2	20
268	20240104	17260	17050	17450	16910	19957	342578010	00	0.00	N	2	160
269	20240103	17100	17600	17600	17050	15513	266336590	00	0.00	N	5	-520
270	20240102	17620	17440	17640	17310	24613	429396880	00	0.00	N	2	180
271	20231228	17440	17270	17470	17010	34884	604260780	00	0.00	N	2	170
272	20231227	17270	17040	17370	16720	34980	597443920	00	0.00	N	2	350
273	20231226	16920	17390	17390	16840	30827	523192280	00	0.00	N	5	-470
274	20231222	17390	16860	17440	16770	56076	959680610	00	0.00	N	2	540
275	20231221	16850	17210	17300	16850	56287	955234840	00	0.00	N	5	-330
276	20231220	17180	18040	18200	17140	93117	1633172480	00	0.00	N	5	-390
277	20231219	17570	17520	17730	17360	41527	730755810	00	0.00	N	2	10
278	20231218	17560	18340	18350	17530	92867	1644680100	00	0.00	N	5	-1030
279	20231215	18590	18960	19450	18000	236002	4424234100	00	0.00	N	2	600
280	20231214	17990	18240	19180	17540	151609	2728433710	00	0.00	N	2	370
281	20231213	17620	17310	17790	17160	73169	1283307700	00	0.00	N	2	420
282	20231212	17200	16700	17290	16490	61931	1053895160	00	0.00	N	2	750
283	20231211	16450	16650	16660	16350	22145	365118760	00	0.00	N	5	-200
284	20231208	16650	16650	16890	16390	24045	397529770	00	0.00	N	3	0
285	20231207	16650	16880	16980	16300	14415	240591970	00	0.00	N	5	-230
286	20231206	16880	16640	17320	16340	46426	782849350	00	0.00	N	2	200
287	20231205	16680	16880	17040	16590	26438	442662440	00	0.00	N	5	-420
288	20231204	17100	16980	17190	16470	67111	1128085460	00	0.00	N	2	550
289	20231201	16550	16550	16750	16400	26771	442448130	00	0.00	N	3	0
290	20231130	16550	15840	16550	15600	67449	1097420560	00	0.00	N	2	710
291	20231129	15840	16010	16200	15820	14154	226367370	00	0.00	N	5	-100
292	20231128	15940	16270	16420	15890	31086	498279530	00	0.00	N	5	-320
293	20231127	16260	16530	16660	15500	19393	315936460	00	0.00	N	5	-270
294	20231124	16530	16430	16660	16420	20064	331734690	00	0.00	N	5	-60
295	20231123	16590	17010	17050	16480	66540	1114601390	00	0.00	N	2	390
296	20231122	16200	16300	16340	16000	18469	299412370	00	0.00	N	5	-100
297	20231121	16300	16090	16380	15910	33519	543147790	00	0.00	N	2	400
298	20231120	15900	15410	15910	15400	19836	313463800	00	0.00	N	2	440
299	20231117	15460	15760	15770	15350	17339	268170860	00	0.00	N	5	-300
300	20231116	15760	15920	15920	15570	15503	244227810	00	0.00	N	2	20
301	20231115	15740	15440	15910	15320	48937	766341210	00	0.00	N	2	750
302	20231114	14990	14940	15450	14940	47962	720407620	00	0.00	N	5	-60
303	20231113	15050	16150	16180	15050	49902	771953270	00	0.00	N	5	-1010
304	20231110	16060	16480	16510	16030	21001	338626320	00	0.00	N	5	-420
305	20231109	16480	16620	16750	16430	15660	259395680	00	0.00	N	5	-220
306	20231108	16700	17290	17350	16680	26806	453547190	00	0.00	N	5	-500
307	20231107	17200	17800	17800	17060	35715	619503930	00	0.00	N	5	-560
308	20231106	17760	17540	19510	17380	370358	6755509080	00	0.00	N	2	330
309	20231103	17430	16420	17520	16100	128229	2150670860	00	0.00	N	2	1160
310	20231102	16270	16760	17180	16120	67482	1114997000	00	0.00	N	5	-430
311	20231101	16700	16770	17140	16700	13676	230729370	00	0.00	N	5	-70
312	20231031	16770	17050	17240	16710	18510	314245110	00	0.00	N	5	-260
313	20231030	17030	16940	17230	16850	14045	239819820	00	0.00	N	2	130
314	20231027	16900	16800	17230	16800	16829	285942930	00	0.00	N	5	-220
315	20231026	17120	17200	17390	16710	28756	487932230	00	0.00	N	5	-560
316	20231025	17680	18060	18140	17610	24202	432086410	00	0.00	N	5	-210
317	20231024	17890	17110	17940	16380	38271	652485830	00	0.00	N	2	780
318	20231023	17110	17560	17960	17110	32197	561886850	00	0.00	N	5	-700
319	20231020	17810	18000	18560	17510	60652	1089543290	00	0.00	N	5	-230
320	20231019	18040	19100	19390	18000	75516	1383685000	00	0.00	N	5	-1350
321	20231018	19390	19530	20200	19280	62041	1211801820	00	0.00	N	2	160
322	20231017	19230	20000	20100	18740	104417	2037756650	00	0.00	N	5	-620
323	20231016	19850	18600	22250	18600	575874	12061192350	00	0.00	N	2	1140
324	20231013	18710	19500	19600	18580	28231	533411790	00	0.00	N	5	-730
325	20231012	19440	19650	19870	19290	32217	628496070	00	0.00	N	5	-210
326	20231011	19650	19200	19720	18750	81983	1591404260	00	0.00	N	2	890
327	20231010	18760	17810	19250	17810	61441	1151019650	00	0.00	N	2	790
328	20231006	17970	17620	18270	17620	16959	305298870	00	0.00	N	2	120
329	20231005	17850	18110	18560	17690	29954	543184050	00	0.00	N	5	-220
330	20231004	18070	18430	18900	18040	20187	368693950	00	0.00	N	5	-720
331	20230927	18790	17860	18910	17600	58677	1082154960	00	0.00	N	2	540
332	20230926	18250	18730	19000	17990	46200	845337030	00	0.00	N	5	-480
333	20230925	18730	18910	19410	18730	52648	997616020	00	0.00	N	5	-570
334	20230922	19300	19480	19730	19280	35157	682496530	00	0.00	N	5	-340
335	20230921	19640	20800	20800	19630	87615	1748700720	00	0.00	N	5	-1060
336	20230920	20700	21700	21950	20450	87914	1830095050	00	0.00	N	5	-1000
337	20230919	21700	22400	22400	21400	43154	942678950	00	0.00	N	5	-400
338	20230918	22100	23150	23200	21800	66004	1478477300	00	0.00	N	5	-1050
339	20230915	23150	23300	23650	23000	33485	779307000	00	0.00	N	2	150
340	20230914	23000	22900	23500	22800	42512	981745100	00	0.00	N	5	-100
341	20230913	23100	24350	24850	23100	61101	1458319800	00	0.00	N	5	-900
342	20230912	24000	25000	25000	23850	68563	1657666950	00	0.00	N	5	-900
343	20230911	24900	24800	25100	24750	22843	568161000	00	0.00	N	2	50
344	20230908	24850	24950	25050	24750	18995	471801300	00	0.00	N	3	0
345	20230907	24850	25450	25650	24800	50242	1252267400	00	0.00	N	5	-600
346	20230906	25450	26100	26400	25400	37465	969962250	00	0.00	N	5	-300
347	20230905	25750	25550	25950	25350	36880	949513500	00	0.00	N	2	200
348	20230904	25550	25800	25800	25200	33702	857390800	00	0.00	N	3	0
349	20230901	25550	27400	27400	25550	163454	4268879000	00	0.00	N	5	-2050
350	20230831	27600	26550	27850	26100	270787	7376522350	00	0.00	N	2	1050
351	20230830	26550	26800	26800	26050	67529	1782510950	00	0.00	N	2	200
352	20230829	26350	26100	26600	25800	78045	2049990000	00	0.00	N	2	500
353	20230828	25850	25700	26200	25400	77112	2000646850	00	0.00	N	2	400
354	20230825	25450	25800	26150	25300	114311	2941220250	00	0.00	N	2	50
355	20230824	25400	24850	25450	24600	63702	1598395500	00	0.00	N	2	1000
356	20230823	24400	24500	24950	24300	33811	830066000	00	0.00	N	3	0
357	20230822	24400	24950	24950	24250	40503	992481550	00	0.00	N	5	-550
358	20230821	24950	24650	25050	24400	37712	931148650	00	0.00	N	2	550
359	20230818	24400	24950	25750	24300	254942	6403978400	00	0.00	N	5	-550
360	20230817	24950	26800	26900	24850	187425	4738820000	00	0.00	N	5	-1700
361	20230816	26650	25500	27150	25450	240190	6404602000	00	0.00	N	2	800
362	20230814	25850	25750	25950	25100	43672	1114953750	00	0.00	N	2	100
363	20230811	25750	25300	26050	25300	38774	999991200	00	0.00	N	2	150
364	20230810	25600	26200	26500	25250	89820	2327102250	00	0.00	N	5	-150
365	20230809	25750	25000	26000	25000	40677	1042047900	00	0.00	N	2	500
366	20230808	25250	25850	26450	25150	97334	2521333000	00	0.00	N	5	-200
367	20230807	25450	25550	25900	24900	47725	1211531700	00	0.00	N	5	-100
368	20230804	25550	25300	25850	25000	54373	1386375000	00	0.00	N	2	250
369	20230803	25300	24750	25500	24300	50383	1265085250	00	0.00	N	2	200
370	20230802	25100	25150	25750	24800	57113	1442117750	00	0.00	N	5	-250
371	20230801	25350	24550	25400	24300	80038	1999278650	00	0.00	N	2	800
372	20230731	24550	24500	24650	24150	27311	668021200	00	0.00	N	2	150
373	20230728	24400	23800	24550	23650	30173	730797200	00	0.00	N	2	250
374	20230727	24150	23550	24700	23550	50846	1227572350	00	0.00	N	2	550
375	20230726	23600	25700	25850	23500	130112	3141655200	00	0.00	N	5	-2100
376	20230725	25700	25000	25850	24950	63994	1623888250	00	0.00	N	2	550
377	20230724	25150	25500	25950	24650	79814	1998342000	00	0.00	N	5	-500
378	20230721	25650	26400	26450	25650	72542	1887406550	00	0.00	N	5	-1050
379	20230720	26700	25750	26800	25600	72127	1895991950	00	0.00	N	2	800
380	20230719	25900	26900	26950	25800	87686	2299290600	00	0.00	N	5	-900
381	20230718	26800	26750	27250	26400	121608	3260000800	00	0.00	N	2	250
382	20230717	26550	26800	27000	26200	127696	3404438150	00	0.00	N	2	50
383	20230714	26500	26300	26500	25600	83564	2180680750	00	0.00	N	2	100
384	20230713	26400	26500	26500	25900	84874	2227042800	00	0.00	N	3	0
385	20230712	26400	26200	26850	26000	151699	4008554250	00	0.00	N	2	600
386	20230711	25800	24700	26200	24600	119151	3051006100	00	0.00	N	2	1400
387	20230710	24400	24800	25500	24400	73599	1833258300	00	0.00	N	5	-300
388	20230707	24700	25200	25450	24300	86630	2142505100	00	0.00	N	5	-650
389	20230706	25350	26150	26150	25150	77455	1983226000	00	0.00	N	5	-750
390	20230705	26100	26300	26400	25550	97332	2526722000	00	0.00	N	5	-400
391	20230704	26500	26350	26550	25700	108678	2838909900	00	0.00	N	2	150
392	20230703	26350	27100	27100	26200	139503	3695785700	00	0.00	N	5	-600
393	20230630	26950	27050	27250	26200	164257	4392269050	00	0.00	N	5	-100
394	20230629	27050	25650	27100	25500	275911	7328764650	00	0.00	N	2	1600
395	20230628	25450	26000	26300	25450	166242	4286902350	00	0.00	N	5	-700
396	20230627	26150	26700	28000	26000	596190	16118776850	00	0.00	N	5	-550
397	20230626	26700	26400	26900	26100	203154	5406480000	00	0.00	N	2	250
398	20230623	26450	26450	26700	25750	261033	6831113550	00	0.00	N	5	-300
399	20230622	26750	24750	26900	24750	568057	14925447450	00	0.00	N	2	2000
400	20230621	24750	25500	25500	24750	110328	2769498850	00	0.00	N	5	-550
401	20230620	25300	25050	25450	24700	178491	4481827050	00	0.00	N	2	300
402	20230619	25000	24750	25200	24400	190988	4753322300	00	0.00	N	2	1000
403	20230616	24000	23500	24350	23350	93455	2227322400	00	0.00	N	2	900
404	20230615	23100	24050	24250	22800	128754	2999354800	00	0.00	N	5	-900
405	20230614	24000	25250	25250	23900	143565	3519013650	00	0.00	N	5	-1250
406	20230613	25250	25900	25900	25250	80470	2047722800	00	0.00	N	5	-50
407	20230612	25300	25250	25950	24500	163079	4119115550	00	0.00	N	2	400
408	20230609	24900	24650	25250	24300	100877	2499176250	00	0.00	N	2	400
409	20230608	24500	25200	25600	24450	153161	3841573950	00	0.00	N	5	-350
410	20230607	24850	24500	25400	24500	127210	3172674450	00	0.00	N	2	150
411	20230605	24700	24700	25000	24450	97502	2411692850	00	0.00	N	2	100
412	20230602	24600	23950	24650	23350	108389	2626488550	00	0.00	N	2	800
413	20230601	23800	23750	24100	23650	38422	913462400	00	0.00	N	2	50
414	20230531	23750	23200	24100	23200	70109	1666700700	00	0.00	N	2	250
415	20230530	23500	23300	24000	23200	57161	1341298200	00	0.00	N	2	300
416	20230526	23200	23600	24050	23100	49235	1151401400	00	0.00	N	5	-400
417	20230525	23600	23900	24300	23500	54054	1289583350	00	0.00	N	5	-300
418	20230524	23900	24600	24650	23900	85306	2060056750	00	0.00	N	5	-1000
419	20230523	24900	25100	25250	24450	100170	2484957150	00	0.00	N	2	150
420	20230522	24750	24400	25200	24250	128268	3181328950	00	0.00	N	3	0
421	20230519	24750	24000	24850	23800	160548	3907213000	00	0.00	N	2	800
422	20230518	23950	23900	24100	23550	70250	1674266450	00	0.00	N	2	100
423	20230517	23850	23300	24150	23200	117696	2794943600	00	0.00	N	5	-150
424	20230516	24000	23500	24150	22700	209789	4944253900	00	0.00	N	2	1450
425	20230515	22550	22750	25000	22550	339256	8026376150	00	0.00	N	2	250
426	20230512	22300	23550	23650	21900	131737	2998926200	00	0.00	N	5	-1400
427	20230511	23700	23500	23950	23400	54207	1283740350	00	0.00	N	2	500
428	20230510	23200	23950	24150	23000	92522	2185270250	00	0.00	N	5	-550
429	20230509	23750	22800	24250	22800	135527	3212510950	00	0.00	N	2	700
430	20230508	23050	23150	23650	23050	69740	1623012150	00	0.00	N	3	0
431	20230504	23050	24050	24200	22800	122877	2856638550	00	0.00	N	5	-1000
432	20230503	24050	24500	24700	24050	75248	1826852250	00	0.00	N	5	-750
433	20230502	24800	24800	25050	24300	76475	1891426550	00	0.00	N	2	400
434	20230428	24400	25650	25750	24250	129017	3194184000	00	0.00	N	5	-950
435	20230427	25350	25000	25800	24050	182180	4556421050	00	0.00	N	3	0
436	20230426	25350	26800	27300	25350	180021	4739904200	00	0.00	N	5	-1900
437	20230425	27250	27950	28550	26800	270716	7435219850	00	0.00	N	5	-900
438	20230424	28150	28150	29500	27500	870867	25013924750	00	0.00	N	2	200
439	20230421	27950	26150	28200	25150	443541	12102550600	00	0.00	N	2	1800
440	20230420	26150	27300	27950	25800	203776	5461747750	00	0.00	N	5	-1400
441	20230419	27550	27300	28150	26750	185593	5130170550	00	0.00	N	2	250
442	20230418	27300	29850	30100	27300	662118	19134100150	00	0.00	N	5	-2000
443	20230417	29300	28500	30200	27900	815154	23830027850	00	0.00	N	2	500
444	20230414	28800	28600	29300	28200	584744	16711093950	00	0.00	N	5	-50
445	20230413	28850	27400	28850	27000	998005	27871755750	00	0.00	N	2	2150
446	20230412	26700	26450	27250	26050	281542	7527088250	00	0.00	N	5	-100
447	20230411	26800	26700	26900	25400	353201	9299434300	00	0.00	N	5	-250
448	20230410	27050	25450	27050	24750	434744	11322618400	00	0.00	N	2	1500
449	20230407	25550	25550	26250	25150	188819	4834232000	00	0.00	N	2	100
450	20230406	25450	27800	28200	25450	464971	12203682850	00	0.00	N	5	-2100
451	20230405	27550	27800	28050	26500	499686	13609466950	00	0.00	N	2	50
452	20230404	27500	30000	31700	27350	2532820	75999511650	00	0.00	N	2	250
453	20230403	27250	27100	28800	26000	676830	18889836850	00	0.00	N	5	-200
454	20230331	27450	28350	30800	27000	2632062	76887415250	00	0.00	N	2	200
455	20230330	27250	27350	28300	25600	1418262	38520526100	00	0.00	N	2	750
456	20230329	26500	24950	26500	24700	1116783	29178775850	00	0.00	N	2	2150
457	20230328	24350	24600	25400	24300	260909	6465515450	00	0.00	N	5	-150
458	20230327	24500	25150	25250	24200	232400	5728274750	00	0.00	N	5	-650
459	20230324	25150	24550	25300	24200	389568	9714328850	00	0.00	N	2	1000
460	20230323	24150	24150	25300	23650	417753	10289669900	00	0.00	N	5	-550
461	20230322	24700	25100	25350	24350	589991	14657052000	00	0.00	N	5	-300
462	20230321	25000	22200	25400	22150	2143935	52619607600	00	0.00	N	2	3600
463	20230320	21400	21150	21550	20500	128392	2730691400	00	0.00	N	2	100
464	20230317	21300	22150	22200	21050	212022	4542356800	00	0.00	N	5	-550
465	20230316	21850	22000	22500	21300	216704	4724222800	00	0.00	N	5	-650
466	20230315	22500	20500	22750	20300	564808	12320572000	00	0.00	N	2	2500
467	20230314	20000	21350	21450	19900	349293	7134498420	00	0.00	N	5	-1600
468	20230313	21600	23050	23100	21300	473176	10319993700	00	0.00	N	5	-1700
469	20230310	23300	23150	25800	23050	716557	17554571750	00	0.00	N	5	-850
470	20230309	24150	28150	28150	24050	2073272	54743738400	00	0.00	N	5	-900
471	20230308	25050	24200	25450	23800	1729268	43191042500	00	0.00	N	2	700
472	20230307	24350	20700	24350	20700	1232972	28310042600	00	0.00	N	2	3450
473	20230306	20900	20250	20900	20250	78245	1612616700	00	0.00	N	2	750
474	20230303	20150	20050	20500	19790	81805	1649079000	00	0.00	N	2	50
475	20230302	20100	21950	22250	20100	283474	5975629900	00	0.00	N	5	-850
476	20230228	20950	20650	21450	20600	96482	2038581850	00	0.00	N	2	450
477	20230227	20500	20100	21150	20050	60318	1245233850	00	0.00	N	2	150
478	20230224	20350	20750	20800	20350	62372	1284002150	00	0.00	N	5	-300
479	20230223	20650	20900	20950	20550	51998	1078372200	00	0.00	N	5	-100
480	20230222	20750	20800	21100	20650	71718	1492076400	00	0.00	N	5	-500
481	20230221	21250	21000	21450	20950	43559	923599100	00	0.00	N	5	-150
482	20230220	21400	21450	21550	20750	67558	1426306750	00	0.00	N	5	-50
483	20230217	21450	21600	22200	21450	96142	2086917650	00	0.00	N	5	-800
484	20230216	22250	22300	22500	21900	126769	2817384250	00	0.00	N	2	300
485	20230215	21950	22850	23900	21850	645752	14819553200	00	0.00	N	3	0
486	20230214	21950	21200	24150	20750	958143	21734330500	00	0.00	N	2	850
487	20230213	21100	21050	21350	20600	84719	1776515400	00	0.00	N	3	0
488	20230210	21100	21900	21900	21050	114101	2428217100	00	0.00	N	5	-900
489	20230209	22000	21850	22250	21550	71323	1562872850	00	0.00	N	2	150
490	20230208	21850	22750	22750	21800	118094	2626672750	00	0.00	N	3	0
491	20230207	21850	21500	22250	21250	110893	2407860700	00	0.00	N	2	250
492	20230206	21600	22850	22850	20900	145204	3146070500	00	0.00	N	5	-1050
493	20230203	22650	22800	22850	22400	105104	2385454000	00	0.00	N	3	0
494	20230202	22650	22850	23150	22600	123248	2811650100	00	0.00	N	3	0
495	20230201	22650	22700	23000	22500	107319	2432886200	00	0.00	N	2	200
496	20230131	22450	23600	23650	22300	258894	5895559550	00	0.00	N	5	-1400
497	20230130	23850	24200	24200	23700	143957	3436452700	00	0.00	N	2	100
498	20230127	23750	24150	24700	23550	403859	9746368100	00	0.00	N	5	-450
499	20230126	24200	23200	24600	23200	791018	19055630950	00	0.00	N	2	1150
500	20230125	23050	23950	24000	23000	195791	4571276100	00	0.00	N	5	-600
501	20230120	23650	23100	24300	23050	399648	9500927350	00	0.00	N	2	300
502	20230119	23350	24500	25650	23250	1452269	35706489400	00	0.00	N	5	-350
503	20230118	23700	23000	23800	22900	447636	10454545950	00	0.00	N	2	450
504	20230117	23250	22500	25150	22300	2208517	52755161650	00	0.00	N	2	800
505	20230116	22450	22350	24550	22300	1442918	33833133600	00	0.00	N	5	-250
506	20230113	22700	22800	22950	22350	437816	9913531250	00	0.00	N	2	150
507	20230112	22550	23300	24150	21750	1315007	30146494500	00	0.00	N	5	-600
508	20230111	23150	18200	23300	18000	3839683	82051344850	00	0.00	N	2	5150
509	20230110	18000	17950	18100	17650	61877	1110149750	00	0.00	N	2	100
510	20230109	17900	17800	17900	17500	63426	1120160550	00	0.00	N	2	600
511	20230106	17300	16800	17550	16750	54632	943473250	00	0.00	N	2	50
512	20230105	17250	17350	17600	16850	54773	940983500	00	0.00	N	5	-100
513	20230104	17350	16950	17350	16800	42686	732883950	00	0.00	N	2	150
514	20230103	17200	16300	17350	16250	87907	1481340300	00	0.00	N	2	650
515	20230102	16550	17200	17550	16400	76314	1280035000	00	0.00	N	5	-750
516	20221229	17300	17550	17750	16950	80403	1390303050	00	0.00	N	5	-450
517	20221228	17750	18300	18550	17700	71518	1290733950	00	0.00	N	5	-650
518	20221227	18400	18250	18600	18100	60943	1119442200	00	0.00	N	2	250
519	20221226	18150	18850	19000	18050	93370	1718051250	00	0.00	N	5	-650
520	20221223	18800	19400	19650	18750	103748	1977359200	00	0.00	N	5	-900
521	20221222	19700	20400	20400	19600	97684	1937399550	00	0.00	N	5	-450
522	20221221	20150	20150	20500	19900	71384	1440879650	00	0.00	N	3	0
523	20221220	20150	20750	21350	20050	99169	2036901650	00	0.00	N	5	-850
524	20221219	21000	21000	21300	20800	51005	1071829600	00	0.00	N	5	-250
525	20221216	21250	21400	21800	21200	59083	1265539800	00	0.00	N	5	-600
526	20221215	21850	22150	22500	21750	84860	1873067650	00	0.00	N	5	-100
527	20221214	21950	21600	22150	21450	107289	2350853200	00	0.00	N	2	600
528	20221213	21350	21400	21700	21300	55297	1187090050	00	0.00	N	3	0
529	20221212	21350	21400	21800	21100	79297	1694613950	00	0.00	N	5	-250
530	20221209	21600	22050	22300	21250	112192	2418880950	00	0.00	N	5	-450
531	20221208	22050	22900	23300	21950	131081	2921611700	00	0.00	N	5	-1100
532	20221207	23150	22800	23400	22550	116001	2672317150	00	0.00	N	2	300
533	20221206	22850	23900	24050	22800	181277	4210199800	00	0.00	N	5	-1350
534	20221205	24200	25600	25950	24100	235414	5830156900	00	0.00	N	5	-1450
535	20221202	25650	26450	28300	25500	1230041	33425491600	00	0.00	N	5	-350
536	20221201	26000	26300	26750	25900	147323	3859806250	00	0.00	N	3	0
537	20221130	26000	26100	26350	25300	139486	3588391750	00	0.00	N	2	200
538	20221129	25800	26100	26200	25250	111400	2876786200	00	0.00	N	5	-250
539	20221128	26050	26750	27150	26000	241790	6441707700	00	0.00	N	5	-450
540	20221125	26500	26950	27250	26500	181142	4853147100	00	0.00	N	5	-350
541	20221124	26850	26650	27500	26550	353591	9584889250	00	0.00	N	2	400
542	20221123	26450	26800	27550	26300	482614	13006640850	00	0.00	N	5	-150
543	20221122	26600	25000	26800	25000	548678	14371972250	00	0.00	N	2	1250
544	20221121	25350	25500	25700	24450	162689	4091236450	00	0.00	N	5	-400
545	20221118	25750	26100	26650	25500	288888	7523571000	00	0.00	N	5	-150
546	20221117	25900	27000	27000	24600	471662	12169203250	00	0.00	N	5	-1350
547	20221116	27250	26300	27550	26100	1024878	27564385500	00	0.00	N	2	1300
548	20221115	25950	26350	26650	25350	431797	11201328800	00	0.00	N	5	-700
549	20221114	26650	26400	28800	26100	2186530	60269184550	00	0.00	N	2	750
550	20221111	25900	26650	27700	25450	1276186	33669751450	00	0.00	N	2	150
551	20221110	25750	22750	27700	22500	5910277	154710127450	00	0.00	N	2	3150
552	20221109	22600	21850	22600	21600	411158	9140237200	00	0.00	N	2	1050
553	20221108	21550	21800	22050	21300	134728	2909240750	00	0.00	N	5	-150
554	20221107	21700	22500	22550	21700	180926	3988541150	00	0.00	N	5	-700
555	20221104	22400	22400	23000	21750	301953	6734791350	00	0.00	N	2	450
556	20221103	21950	21500	22300	21300	213179	4638723700	00	0.00	N	3	0
557	20221102	21950	22400	22650	21700	226047	5003469400	00	0.00	N	5	-200
558	20221101	22150	22650	23500	22050	523631	11904710950	00	0.00	N	2	250
559	20221031	21900	22400	22900	21850	251692	5599308000	00	0.00	N	5	-100
560	20221028	22000	21600	24400	21500	2004896	46577736050	00	0.00	N	2	900
561	20221027	21100	20850	21200	20450	155820	3241801650	00	0.00	N	2	600
562	20221026	20500	21550	21700	20450	122020	2565279900	00	0.00	N	5	-700
563	20221025	21200	21950	23200	21050	254321	5596537100	00	0.00	N	5	-250
564	20221024	21450	21700	22300	21300	154301	3360023700	00	0.00	N	2	150
565	20221021	21300	22200	22200	21150	173093	3726954050	00	0.00	N	5	-1000
566	20221020	22300	21900	23100	21900	400916	9012911100	00	0.00	N	2	700
567	20221019	21600	22800	22800	21450	277416	6111963050	00	0.00	N	5	-800
568	20221018	22400	21400	22800	21200	490249	10878154900	00	0.00	N	2	1550
569	20221017	20850	20200	21500	19850	226213	4674610400	00	0.00	N	3	0
570	20221014	20850	21350	21800	20850	203081	4327013200	00	0.00	N	2	100
571	20221013	20750	22600	22700	20700	306079	6526407100	00	0.00	N	5	-2400
572	20221012	23150	23350	23850	22400	300044	6923059800	00	0.00	N	5	-750
573	20221011	23900	24800	26500	23350	903408	22841049400	00	0.00	N	5	-900
574	20221007	24800	25800	27900	24200	2704386	71185695750	00	0.00	N	2	1100
575	20221006	23700	21600	23700	21600	644322	15247354000	00	0.00	N	2	2250
576	20221005	21450	23200	23300	21300	333201	7434442350	00	0.00	N	5	-1050
577	20221004	22500	21800	22800	21350	327644	7292217300	00	0.00	N	2	1200
578	20220930	21300	22050	22600	21250	267712	5859402700	00	0.00	N	5	-1100
579	20220929	22400	23000	23500	22200	316760	7269760350	00	0.00	N	2	300
580	20220928	22100	23600	23850	22050	364476	8319394850	00	0.00	N	5	-1100
581	20220927	23200	23250	23500	22300	251018	5776916750	00	0.00	N	2	200
582	20220926	23000	23700	24200	22400	320050	7436724000	00	0.00	N	5	-1200
583	20220923	24200	25900	26050	23850	357588	8836662550	00	0.00	N	5	-1850
584	20220922	26050	25550	26100	24700	498967	12783795000	00	0.00	N	2	900
585	20220921	25150	25150	25750	24600	286225	7194008000	00	0.00	N	5	-200
586	20220920	25350	26050	26600	25350	267569	6904223450	00	0.00	N	5	-400
587	20220919	25750	28750	29000	25700	543227	14511469600	00	0.00	N	5	-2950
588	20220916	28700	31000	31100	28650	497139	14774352100	00	0.00	N	5	-2700
589	20220915	31400	32550	33600	31200	1341475	43913077100	00	0.00	N	5	-600
590	20220914	32000	29800	33200	29700	1549171	49465530800	00	0.00	N	2	1250
591	20220913	30750	30300	31100	29500	446343	13597209000	00	0.00	N	2	450
592	20220908	30300	31500	31800	29700	731825	22625194250	00	0.00	N	5	-450
593	20220907	30750	32800	33650	30350	1162983	37346998050	00	0.00	N	5	-2150
594	20220906	32900	32250	33800	32150	1352974	44522063250	00	0.00	N	2	350
595	20220905	32550	32750	33050	31600	966430	31287372850	00	0.00	N	3	0
596	20220902	32550	35500	35550	31900	1788471	59742531700	00	0.00	N	5	-2550
597	20220901	35100	29450	37000	29450	9323137	320529820750	00	0.00	N	2	5750
598	20220831	29350	31000	33250	28700	4481755	138973270000	00	0.00	N	2	750
599	20220830	28600	27600	28600	25800	1147660	32428433850	00	0.00	N	2	1400
600	20220829	27200	25600	27550	25500	608881	16359255650	00	0.00	N	2	50
601	20220826	27150	26900	28100	26250	1389814	37849546450	00	0.00	N	2	550
602	20220825	26600	27650	28400	25150	1345450	37129436350	00	0.00	N	5	-1350
603	20220824	27950	25800	27950	25650	1609735	43291155000	00	0.00	N	2	2100
604	20220823	25850	25200	27400	25200	2055759	53970344450	00	0.00	N	2	750
605	20220822	25100	25200	26200	25100	531838	13586960750	00	0.00	N	5	-100
606	20220819	25200	26750	28100	24900	1440783	38219260000	00	0.00	N	5	-1500
607	20220818	26700	26200	27100	25300	894681	23461113400	00	0.00	N	2	250
608	20220817	26450	26250	27250	25950	771703	20525727200	00	0.00	N	5	-400
609	20220816	26850	27650	29100	26450	1916769	52792292000	00	0.00	N	5	-800
610	20220812	27650	27400	29650	26800	5917086	166493480050	00	0.00	N	2	1350
611	20220811	26300	20900	26300	20750	7144499	172987932650	00	0.00	N	1	6050
612	20220810	20250	18800	20650	18650	2027182	40498500500	00	0.00	N	2	1600
613	20220809	18650	19650	20700	18350	1391666	27207380500	00	0.00	N	5	-700
614	20220808	19350	19800	19800	19000	802843	15587694100	00	0.00	N	5	-100
615	20220805	19450	18400	19750	18300	2335299	44628641050	00	0.00	N	2	900
616	20220804	18550	18350	18600	18150	391539	7211694950	00	0.00	N	2	100
617	20220803	18450	19750	19850	18400	890789	16754343400	00	0.00	N	5	-1550
618	20220802	20000	19700	20300	19350	1194335	23738286250	00	0.00	N	2	300
619	20220801	19700	21200	21300	19450	3923283	79822640900	00	0.00	N	2	600
620	20220729	19100	15950	19100	15900	4203108	78308444250	00	0.00	N	1	4400
621	20220728	14700	14350	15000	14050	518521	7615345250	00	0.00	N	2	600
622	20220727	14100	13700	14250	13550	152645	2133896350	00	0.00	N	2	450
623	20220726	13650	13650	14100	13600	74371	1020981000	00	0.00	N	5	-50
624	20220725	13700	13750	13850	13350	71736	974348250	00	0.00	N	5	-150
625	20220722	13850	14250	14250	13700	99668	1381090450	00	0.00	N	5	-300
626	20220721	14150	14300	14700	14000	236216	3388124250	00	0.00	N	5	-100
627	20220720	14250	13600	14500	13450	426570	5998707000	00	0.00	N	2	900
628	20220719	13350	13300	13750	13200	142051	1912764000	00	0.00	N	2	150
629	20220718	13200	12800	13350	12650	160681	2098811200	00	0.00	N	2	650
630	20220715	12550	13350	13450	12500	198959	2525700450	00	0.00	N	5	-700
631	20220714	13250	13350	13600	13050	110612	1476222100	00	0.00	N	5	-250
632	20220713	13500	14050	14050	13050	163893	2209275700	00	0.00	N	5	-500
633	20220712	14000	14200	14850	13800	249503	3583605150	00	0.00	N	5	-300
634	20220711	14300	14750	14800	14300	118937	1722380500	00	0.00	N	5	-400
635	20220708	14700	15000	15250	14600	183105	2715892250	00	0.00	N	5	-150
636	20220707	14850	14200	14850	13950	272381	3922832000	00	0.00	N	2	850
637	20220706	14000	14200	14350	13800	237083	3323455300	00	0.00	N	5	-500
638	20220705	14500	14550	14600	14200	226638	3259606700	00	0.00	N	2	150
639	20220704	14350	15950	15950	13900	432896	6320435250	00	0.00	N	5	-1400
640	20220701	15750	17300	17450	15600	447695	7327268400	00	0.00	N	5	-1400
641	20220630	17150	18150	18350	17050	489255	8680448500	00	0.00	N	5	-700
642	20220629	17850	16900	18450	16800	819471	14615618150	00	0.00	N	2	600
643	20220628	17250	17100	17750	16800	509838	8838000050	00	0.00	N	2	250
644	20220627	17000	16650	17100	16600	322758	5451534450	00	0.00	N	2	350
645	20220624	16650	16800	17400	16450	388275	6530093150	00	0.00	N	2	500
646	20220623	16150	16750	17750	16100	752503	12753634450	00	0.00	N	5	-250
647	20220622	16400	17900	18050	16400	423878	7237306050	00	0.00	N	5	-1450
648	20220621	17850	18500	18750	17600	511039	9227817600	00	0.00	N	5	-600
649	20220620	18450	18700	19450	18350	819590	15361433350	00	0.00	N	2	50
650	20220617	18400	18100	19550	17850	1381251	25920336600	00	0.00	N	5	-400
651	20220616	18800	18250	20300	17850	4846470	93158582250	00	0.00	N	2	1750
652	20220615	17050	18250	18400	16650	853243	14936634000	00	0.00	N	5	-600
653	20220614	17650	16450	19400	16050	2655030	48273509650	00	0.00	N	2	1050
654	20220613	16600	17650	18000	16500	397503	6839108750	00	0.00	N	5	-1850
655	20220610	18450	18050	18500	17500	427492	7689900750	00	0.00	N	2	300
656	20220609	18150	19300	19450	18150	550020	10221488050	00	0.00	N	5	-1500
657	20220608	19650	20200	20350	19450	803407	15938192450	00	0.00	N	5	-100
658	20220607	19750	19500	20450	19150	2032119	40574813200	00	0.00	N	2	600
659	20220603	19150	20100	20400	19100	1217226	24281196000	00	0.00	N	5	-1050
660	20220602	20200	19950	20400	19450	1197926	23914055150	00	0.00	N	2	450
661	20220531	19750	20150	21000	19600	2399941	48703171850	00	0.00	N	2	100
662	20220530	19650	20050	21700	19600	3091189	63071698350	00	0.00	N	2	150
663	20220527	19500	19700	20250	18700	2057937	40206032000	00	0.00	N	5	-500
664	20220526	20000	18700	20850	18350	8558339	169531280050	00	0.00	N	2	1650
665	20220525	18350	18400	21350	18000	6850823	135845841450	00	0.00	N	2	250
666	20220524	18100	18800	20150	17900	2951600	56424293950	00	0.00	N	5	-850
667	20220523	18950	19550	20400	18600	1994293	38733634150	00	0.00	N	5	-1150
668	20220520	20100	19300	22000	18200	15772956	316543002900	00	0.00	N	2	2300
669	20220519	17800	13950	17800	13750	5131559	81847837400	00	0.00	N	1	4100
670	20220518	13700	14250	14450	13600	958821	13393216600	00	0.00	N	5	-650
671	20220517	14350	14150	14500	13600	1304034	18300286600	00	0.00	N	2	400
672	20220516	13950	15450	15900	13600	4096958	60060662600	00	0.00	N	5	-1500