KissMeData/091580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	7950	7830	8020	7800	29427	233672070	00	0.00	N	2	150
3	20250311	7800	7820	7890	7650	73829	573521590	00	0.00	N	5	-230
4	20250310	8030	8020	8150	7880	47284	379538910	00	0.00	N	5	-20
5	20250307	8050	7960	8190	7820	67439	544532700	00	0.00	N	5	-10
6	20250306	8060	8140	8330	8030	68931	560709960	00	0.00	N	5	-70
7	20250305	8130	7830	8200	7830	77512	622152180	00	0.00	N	2	250
8	20250304	7880	8140	8140	7810	97218	768428985	00	0.00	N	5	-280
9	20250228	8160	8400	8490	8120	105162	869332990	00	0.00	N	5	-400
10	20250227	8560	8580	8670	8460	89976	769895450	00	0.00	N	5	-20
11	20250226	8580	8490	8820	8300	296190	2546794980	00	0.00	N	2	30
12	20250225	8550	8800	9900	8400	963913	8750611670	00	0.00	N	5	-360
13	20250224	8910	8260	9760	8160	1078428	9733930670	00	0.00	N	2	450
14	20250221	8460	8280	8630	8260	104671	881650460	00	0.00	N	2	200
15	20250220	8260	8520	8630	8230	126111	1060653100	00	0.00	N	5	-150
16	20250219	8410	8080	8690	8040	241955	2028331510	00	0.00	N	2	330
17	20250218	8080	8030	8420	7910	133779	1076517690	00	0.00	N	2	50
18	20250217	8030	7890	8100	7700	148753	1187661280	00	0.00	N	2	210
19	20250214	7820	7820	7900	7720	74194	580081840	00	0.00	N	5	-120
20	20250213	7940	7190	8020	7190	471182	3663939700	00	0.00	N	2	860
21	20250212	7080	7080	7610	7030	80262	583202120	00	0.00	N	5	-70
22	20250211	7150	7060	7190	7010	29037	205600790	00	0.00	N	2	90
23	20250210	7060	6960	7150	6810	47027	329226700	00	0.00	N	2	30
24	20250207	7030	7000	7140	6920	22669	159508350	00	0.00	N	5	-40
25	20250206	7070	7080	7170	6970	27598	193693710	00	0.00	N	5	-10
26	20250205	7080	6830	7190	6830	38672	271900140	00	0.00	N	2	250
27	20250204	6830	6760	6990	6760	29810	204946210	00	0.00	N	2	130
28	20250203	6700	7080	7130	6590	109701	739945870	00	0.00	N	5	-440
29	20250131	7140	7300	7420	7140	50268	362351060	00	0.00	N	5	-230
30	20250124	7370	7420	7440	7300	53189	391861050	00	0.00	N	5	-30
31	20250123	7400	7700	7700	7400	65825	492206480	00	0.00	N	5	-360
32	20250122	7760	7690	7830	7570	54444	418952810	00	0.00	N	2	160
33	20250121	7600	7960	8090	7380	134411	1024314520	00	0.00	N	5	-380
34	20250120	7980	7700	8370	7650	245207	1952592600	00	0.00	N	2	370
35	20250117	7610	7720	7830	7570	37928	290938420	00	0.00	N	5	-120
36	20250116	7730	7880	8080	7640	81234	636924240	00	0.00	N	2	20
37	20250115	7710	7910	7980	7670	38841	302607390	00	0.00	N	5	-200
38	20250114	7910	7610	8010	7610	47645	371506460	00	0.00	N	2	290
39	20250113	7620	7800	7800	7620	34141	262737710	00	0.00	N	5	-260
40	20250110	7880	7900	7900	7700	33669	262448990	00	0.00	N	5	-80
41	20250109	7960	8070	8080	7850	58308	464149090	00	0.00	N	5	-60
42	20250108	8020	7870	8050	7800	47266	375390770	00	0.00	N	2	70
43	20250107	7950	7950	8020	7840	47006	373224200	00	0.00	N	2	40
44	20250106	7910	7760	8040	7720	74612	589950540	00	0.00	N	2	150
45	20250103	7760	7340	7820	7330	57008	437184570	00	0.00	N	2	430
46	20250102	7330	7370	7470	7280	37587	275680530	00	0.00	N	5	-90
47	20241230	7420	7320	7550	7310	31960	236347360	00	0.00	N	2	10
48	20241227	7410	7440	7560	7300	30527	225923130	02	0.00	N	5	-90
49	20241226	7500	7780	7790	7490	34078	258380510	00	0.00	N	5	-280
50	20241224	7780	7720	7980	7720	43983	345162110	00	0.00	N	5	-10
51	20241223	7790	7610	7880	7450	34621	268512460	00	0.00	N	2	180
52	20241220	7610	7660	7920	7490	70427	541598100	00	0.00	N	5	-40
53	20241219	7650	7810	7810	7410	47641	364733900	00	0.00	N	5	-230
54	20241218	7880	7560	7920	7560	54926	426616760	00	0.00	N	2	320
55	20241217	7560	7830	7890	7430	83444	631856220	00	0.00	N	5	-330
56	20241216	7890	7640	7920	7640	62774	491473920	00	0.00	N	2	260
57	20241213	7630	7460	7680	7420	40210	305062420	00	0.00	N	2	170
58	20241212	7460	7700	7700	7020	68341	505099180	00	0.00	N	5	-10
59	20241211	7470	7000	7470	7000	66305	487775250	00	0.00	N	2	410
60	20241210	7060	6540	7100	6540	52496	363323010	00	0.00	N	2	520
61	20241209	6540	7000	7000	6510	116208	779016380	00	0.00	N	5	-600
62	20241206	7140	7110	7300	6770	66181	463411540	00	0.00	N	3	0
63	20241205	7140	7400	7450	7130	56083	404636070	00	0.00	N	5	-260
64	20241204	7400	7230	7520	7220	103336	757380020	00	0.00	N	5	-150
65	20241203	7550	7450	7690	7450	33599	255015360	00	0.00	N	2	20
66	20241202	7530	7580	7840	7460	47029	357419740	00	0.00	N	5	-40
67	20241129	7570	8030	8030	7470	79692	604269630	00	0.00	N	5	-390
68	20241128	7960	7930	7980	7790	48503	382295910	00	0.00	N	2	20
69	20241127	7940	8080	8220	7870	48710	387458320	00	0.00	N	5	-200
70	20241126	8140	8280	8350	8050	41127	336024610	00	0.00	N	5	-80
71	20241125	8220	8240	8340	8090	104109	853433630	00	0.00	N	2	310
72	20241122	7910	7830	8130	7830	47333	379659730	00	0.00	N	2	10
73	20241121	7900	7950	7970	7750	31249	246073150	00	0.00	N	5	-60
74	20241120	7960	7850	8000	7730	45109	355565630	00	0.00	N	2	110
75	20241119	7850	7800	7890	7640	41069	319871480	00	0.00	N	2	50
76	20241118	7800	7540	7990	7540	86443	676603050	00	0.00	N	2	200
77	20241115	7600	7650	7750	7180	196272	1451895730	00	0.00	N	5	-350
78	20241114	7950	8070	8360	7810	109261	877704350	00	0.00	N	5	-150
79	20241113	8100	8450	8620	8060	74037	607676540	00	0.00	N	5	-440
80	20241112	8540	8830	8920	8400	118016	1009194720	00	0.00	N	5	-290
81	20241111	8830	9500	9600	8750	156970	1401375930	00	0.00	N	5	-440
82	20241108	9270	9180	9620	9170	56143	529553510	00	0.00	N	5	-30
83	20241107	9300	9610	9890	9090	117896	1098064510	00	0.00	N	5	-450
84	20241106	9750	10310	10310	9700	90088	894811800	00	0.00	N	5	-410
85	20241105	10160	10140	10340	10120	37270	381049050	00	0.00	N	5	-10
86	20241104	10170	10050	10360	9980	46235	471743600	00	0.00	N	2	150
87	20241101	10020	9900	10110	9900	31138	311657050	00	0.00	N	5	-50
88	20241031	10070	10010	10140	9810	38885	388940650	00	0.00	N	2	60
89	20241030	10010	10120	10280	10000	28739	289439940	00	0.00	N	5	-200
90	20241029	10210	10370	10370	10040	26442	267397420	00	0.00	N	5	-90
91	20241028	10300	10010	10390	10010	59346	610405570	00	0.00	N	2	250
92	20241025	10050	10090	10230	9960	27857	279959930	00	0.00	N	2	60
93	20241024	9990	10130	10310	9950	51574	515713730	00	0.00	N	5	-140
94	20241023	10130	10110	10290	9990	51699	523937190	00	0.00	N	2	50
95	20241022	10080	10420	10550	10030	55197	559900770	00	0.00	N	5	-410
96	20241021	10490	10570	10660	10480	26400	278218560	00	0.00	N	5	-100
97	20241018	10590	10790	10790	10390	32547	341019370	00	0.00	N	5	-50
98	20241017	10640	10820	11050	10570	22711	243727670	00	0.00	N	5	-260
99	20241016	10900	11140	11140	10800	31941	349774980	00	0.00	N	5	-120
100	20241015	11020	11450	11640	10990	62988	704815800	00	0.00	N	5	-500
101	20241014	11520	11700	11750	11410	24625	283633940	00	0.00	N	5	-290
102	20241011	11810	11930	12170	11690	52333	624745610	00	0.00	N	5	-240
103	20241010	12050	12190	12190	11900	69133	832272800	00	0.00	N	3	0
104	20241008	12050	11950	12070	11670	61547	730668480	00	0.00	N	2	100
105	20241007	11950	11520	12250	11520	152375	1824392450	00	0.00	N	2	630
106	20241004	11320	11600	11680	11300	20990	240094290	00	0.00	N	5	-310
107	20241002	11630	11580	11770	11490	17616	205272890	00	0.00	N	5	-100
108	20240930	11730	11910	11990	11570	32427	382734070	00	0.00	N	5	-180
109	20240927	11910	11930	11930	11700	24012	284226860	00	0.00	N	2	20
110	20240926	11890	11800	11910	11610	42175	495542560	00	0.00	N	2	160
111	20240925	11730	11510	11850	11420	61277	715500840	00	0.00	N	2	260
112	20240924	11470	10990	11490	10990	48865	555640060	00	0.00	N	2	380
113	20240923	11090	10710	11120	10650	30592	336173680	00	0.00	N	2	390
114	20240920	10700	10810	10890	10630	22670	243431430	00	0.00	N	2	60
115	20240919	10640	10680	10780	10370	19866	209941560	00	0.00	N	5	-80
116	20240913	10720	10670	10770	10550	15064	160128110	00	0.00	N	2	50
117	20240912	10670	10600	10760	10460	31005	329067070	00	0.00	N	2	310
118	20240911	10360	9950	10400	9950	58666	600928360	00	0.00	N	2	360
119	20240910	10000	10300	10550	10000	59446	601898750	00	0.00	N	5	-290
120	20240909	10290	10170	10320	10080	51599	525858070	00	0.00	N	5	-110
121	20240906	10400	11000	11050	10050	112037	1170930690	00	0.00	N	5	-600
122	20240905	11000	11280	11410	10880	62158	688177970	00	0.00	N	5	-310
123	20240904	11310	11500	11510	11110	62062	699364850	00	0.00	N	5	-580
124	20240903	11890	12100	12190	11810	45151	542253820	00	0.00	N	5	-110
125	20240902	12000	11650	12220	11650	99855	1204111550	00	0.00	N	2	380
126	20240830	11620	11670	11850	11620	51994	608732380	00	0.00	N	2	80
127	20240829	11540	11040	11770	11040	83311	958372840	00	0.00	N	2	290
128	20240828	11250	11690	11690	11120	47531	537296940	00	0.00	N	5	-170
129	20240827	11420	11190	11440	11120	26446	298231830	00	0.00	N	2	90
130	20240826	11330	11450	11630	11310	21528	246152130	00	0.00	N	5	-110
131	20240823	11440	11520	11630	11320	45065	514758610	00	0.00	N	5	-210
132	20240822	11650	12000	12000	11560	39152	460450490	00	0.00	N	5	-200
133	20240821	11850	11700	11880	11530	49536	582302750	00	0.00	N	2	100
134	20240820	11750	11480	11770	11410	65694	763189740	00	0.00	N	2	280
135	20240819	11470	11920	12100	11390	73770	860561380	00	0.00	N	5	-450
136	20240816	11920	12200	12260	11850	55799	668669770	00	0.00	N	5	-110
137	20240814	12030	12030	12220	12000	44781	541764370	00	0.00	N	2	100
138	20240813	11930	11870	12410	11500	130504	1571999970	00	0.00	N	2	50
139	20240812	11880	11500	11940	11500	43546	513739150	00	0.00	N	2	350
140	20240809	11530	11240	11680	11240	39546	455560470	00	0.00	N	2	430
141	20240808	11100	11130	11460	11070	55727	624859290	00	0.00	N	5	-370
142	20240807	11470	10990	11680	10990	112172	1284096680	00	0.00	N	2	220
143	20240806	11250	10250	11380	10250	356403	3908521240	00	0.00	N	2	490
144	20240805	10760	12410	12450	10450	217188	2454597590	00	0.00	N	5	-1880
145	20240802	12640	12870	13040	12550	57052	725413740	00	0.00	N	5	-470
146	20240801	13110	12710	13140	12710	48170	623896890	00	0.00	N	2	420
147	20240731	12690	12670	12780	12450	65511	824061940	00	0.00	N	5	-60
148	20240730	12750	12720	12920	12650	54747	697968370	00	0.00	N	5	-20
149	20240729	12770	12720	12880	12650	61626	786674670	00	0.00	N	5	-70
150	20240726	12840	12840	13000	12720	57757	739684630	00	0.00	N	5	-50
151	20240725	12890	12730	13120	12670	91332	1173302230	00	0.00	N	5	-150
152	20240724	13040	12840	13280	12720	88566	1149988680	00	0.00	N	5	-160
153	20240723	13200	13520	13580	13060	82799	1096067840	00	0.00	N	5	-290
154	20240722	13490	14230	14230	12810	124922	1699061690	00	0.00	N	5	-710
155	20240719	14200	14020	14200	13920	45089	634223270	00	0.00	N	2	180
156	20240718	14020	13850	14190	13810	74149	1038416070	00	0.00	N	5	-180
157	20240717	14200	14600	14620	13510	107493	1529765180	00	0.00	N	5	-260
158	20240716	14460	14550	15790	14220	473212	7071085660	00	0.00	N	2	240
159	20240715	14220	14390	14390	14110	78495	1114118260	00	0.00	N	5	-160
160	20240712	14380	14480	14600	14380	34923	504643680	00	0.00	N	5	-120
161	20240711	14500	14650	14650	14330	53479	774578780	00	0.00	N	3	0
162	20240710	14500	14840	14840	14470	92037	1338076620	00	0.00	N	5	-340
163	20240709	14840	14730	14970	14730	41688	617883600	00	0.00	N	2	60
164	20240708	14780	14760	15080	14510	38098	563219240	00	0.00	N	2	60
165	20240705	14720	15000	15190	14700	70046	1040472910	00	0.00	N	5	-120
166	20240704	14840	14980	15040	14700	41993	622738000	00	0.00	N	2	90
167	20240703	14750	14820	15180	14660	81087	1204342510	00	0.00	N	2	70
168	20240702	14680	15190	15280	14600	72524	1072149350	00	0.00	N	5	-440
169	20240701	15120	15010	15140	14820	43305	649953930	00	0.00	N	2	110
170	20240628	15010	14950	15220	14740	43492	652970710	00	0.00	N	2	70
171	20240627	14940	15160	15800	14930	63494	967234330	00	0.00	N	5	-210
172	20240626	15150	15180	15920	15040	160818	2488177310	00	0.00	N	2	290
173	20240625	14860	14720	15050	14720	31814	472866770	00	0.00	N	2	10
174	20240624	14850	14970	15050	14660	52168	771888660	00	0.00	N	5	-210
175	20240621	15060	15440	15600	15060	59759	908981180	00	0.00	N	5	-380
176	20240620	15440	15550	15690	15360	46884	726946500	00	0.00	N	5	-230
177	20240619	15670	15380	15830	15010	82030	1272968930	00	0.00	N	2	240
178	20240618	15430	15710	15900	15430	55113	858999950	00	0.00	N	5	-240
179	20240617	15670	15840	16060	15660	75113	1190750360	00	0.00	N	5	-180
180	20240614	15850	16580	16580	15840	119586	1914210260	00	0.00	N	5	-520
181	20240613	16370	16480	16590	16020	133415	2166822080	00	0.00	N	5	-110
182	20240612	16480	16460	17150	16310	286138	4791584130	00	0.00	N	2	20
183	20240611	16460	16220	16580	16050	166218	2721793560	00	0.00	N	2	300
184	20240610	16160	15800	16240	15770	195507	3139696410	00	0.00	N	2	500
185	20240607	15660	15900	16050	15630	135580	2138662550	00	0.00	N	2	20
186	20240605	15640	15360	15810	15210	159747	2497080360	00	0.00	N	2	540
187	20240604	15100	15080	15260	14900	64712	978093930	00	0.00	N	2	20
188	20240603	15080	14480	15160	14480	87484	1309665080	00	0.00	N	2	610
189	20240531	14470	14550	14760	14400	47490	689015610	00	0.00	N	5	-80
190	20240530	14550	14500	14710	14000	94453	1363412030	00	0.00	N	2	10
191	20240529	14540	14740	14760	14490	80496	1172777860	00	0.00	N	5	-290
192	20240528	14830	15060	15060	14800	49173	731243800	00	0.00	N	5	-220
193	20240527	15050	14610	15060	14540	83220	1228681430	00	0.00	N	2	390
194	20240524	14660	14750	14750	14540	57843	844308070	00	0.00	N	5	-130
195	20240523	14790	14610	14900	14590	68223	1006003350	00	0.00	N	2	20
196	20240522	14770	14880	14970	14720	90514	1342219500	00	0.00	N	5	-100
197	20240521	14870	15210	15210	14680	169805	2526166500	00	0.00	N	5	-330
198	20240520	15200	15390	15470	15010	105012	1591934750	00	0.00	N	5	-230
199	20240517	15430	15960	15960	15380	117681	1829555210	00	0.00	N	5	-450
200	20240516	15880	15790	15970	15580	78903	1245659570	00	0.00	N	2	100
201	20240514	15780	15720	15920	15710	40270	636940640	00	0.00	N	2	70
202	20240513	15710	15750	15870	15600	64257	1008514830	00	0.00	N	5	-120
203	20240510	15830	15810	16070	15650	68556	1085828280	00	0.00	N	2	10
204	20240509	15820	16240	16260	15810	77984	1247490390	00	0.00	N	5	-420
205	20240508	16240	16060	16270	16060	46323	749011500	00	0.00	N	2	40
206	20240507	16200	16310	16390	16160	46538	755244390	00	0.00	N	5	-20
207	20240503	16220	16140	16310	16020	61382	991083970	00	0.00	N	2	70
208	20240502	16150	16210	16680	16050	99676	1620980080	00	0.00	N	5	-40
209	20240430	16190	16380	16500	16050	62859	1021867920	00	0.00	N	5	-10
210	20240429	16200	16020	16200	15960	51140	822372220	00	0.00	N	2	200
211	20240426	16000	16370	16370	15930	54341	870818250	00	0.00	N	5	-170
212	20240425	16170	16620	16750	16160	52394	860333200	00	0.00	N	5	-530
213	20240424	16700	16290	16700	16260	128085	2106588120	00	0.00	N	2	720
214	20240423	15980	16000	16180	15860	83482	1333336160	00	0.00	N	5	-170
215	20240422	16150	15970	16230	15920	89172	1434860540	00	0.00	N	2	170
216	20240419	15980	16000	16000	15500	139224	2184313880	00	0.00	N	5	-130
217	20240418	16110	15560	16700	15550	84086	1353376090	00	0.00	N	2	320
218	20240417	15790	15600	16330	15580	124747	1990958780	00	0.00	N	2	360
219	20240416	15430	15820	15850	15310	187560	2906223570	00	0.00	N	5	-570
220	20240415	16000	15980	16110	15800	93113	1489563770	00	0.00	N	5	-320
221	20240412	16320	16800	16800	16190	119497	1962567430	00	0.00	N	5	-290
222	20240411	16610	16500	16690	16280	71257	1177365120	00	0.00	N	3	0
223	20240409	16610	16830	16990	16610	80574	1350573730	00	0.00	N	5	-190
224	20240408	16800	16940	17000	16410	151663	2522838260	00	0.00	N	5	-200
225	20240405	17000	17110	17290	16950	134587	2294987370	00	0.00	N	5	-330
226	20240404	17330	17450	18000	17070	188379	3264454600	00	0.00	N	5	-120
227	20240403	17450	17830	18040	17400	158662	2780121370	00	0.00	N	5	-610
228	20240402	18060	18050	18290	17900	144613	2612816020	00	0.00	N	5	-160
229	20240401	18220	18720	18720	17960	279008	5081081360	00	0.00	N	5	-490
230	20240329	18710	19110	19110	18610	171014	3211064570	00	0.00	N	5	-410
231	20240328	19120	19480	19510	18970	169519	3244263370	00	0.00	N	5	-290
232	20240327	19410	19120	19930	19080	509575	9966092190	00	0.00	N	2	590
233	20240326	18820	19130	19600	18630	235932	4486789600	00	0.00	N	5	-390
234	20240325	19210	19170	19750	19070	297214	5772403170	00	0.00	N	2	40
235	20240322	19170	19390	19390	18780	222949	4251151460	00	0.00	N	5	-120
236	20240321	19290	19550	19800	19240	368655	7183636290	00	0.00	N	5	-190
237	20240320	19480	19180	20700	19070	1377974	27512495350	00	0.00	N	2	430
238	20240319	19050	19070	19190	18650	260160	4923626150	00	0.00	N	2	120
239	20240318	18930	18500	19120	18240	372951	7015790250	00	0.00	N	2	710
240	20240315	18220	18200	18390	17910	164769	2994786150	00	0.00	N	5	-110
241	20240314	18330	18790	18790	18220	255052	4695616420	00	0.00	N	5	-480
242	20240313	18810	18890	19580	18540	512474	9685538400	00	0.00	N	5	-80
243	20240312	18890	19130	19930	18600	2485754	47863021710	00	0.00	N	2	730
244	20240311	18160	18180	19250	17710	1392465	25777310600	00	0.00	N	5	-230
245	20240308	18390	18790	19320	17830	1785418	33326694850	00	0.00	N	2	390
246	20240307	18000	15950	19440	15810	3526915	64200433390	00	0.00	N	2	2000
247	20240306	16000	15920	16200	15870	55681	891311960	00	0.00	N	5	-60
248	20240305	16060	16350	16370	15860	103171	1653763610	00	0.00	N	5	-400
249	20240304	16460	16090	16550	16090	100703	1649898650	00	0.00	N	2	410
250	20240229	16050	16000	16270	15840	70382	1129425140	00	0.00	N	2	60
251	20240228	15990	16000	16400	15860	61703	991763470	00	0.00	N	3	0
252	20240227	15990	16230	16440	15900	64929	1045011990	00	0.00	N	5	-240
253	20240226	16230	16420	16490	16200	52369	854044790	00	0.00	N	5	-190
254	20240223	16420	17120	17120	16360	128963	2127527230	00	0.00	N	5	-620
255	20240222	17040	17240	17240	16820	135878	2314553120	00	0.00	N	2	30
256	20240221	17010	16950	17150	16680	146072	2476112190	00	0.00	N	2	40
257	20240220	16970	16300	17150	16250	293739	4944582140	00	0.00	N	2	720
258	20240219	16250	16530	16530	16160	104563	1702859230	00	0.00	N	5	-280
259	20240216	16530	16180	16690	16150	221491	3645533220	00	0.00	N	2	540
260	20240215	15990	16180	16190	15890	53782	861392230	00	0.00	N	5	-110
261	20240214	16100	15700	16170	15610	108050	1724769120	00	0.00	N	2	210
262	20240213	15890	15800	16000	15680	97885	1553044170	00	0.00	N	2	290
263	20240208	15600	15590	15720	15510	54971	857799000	00	0.00	N	2	160
264	20240207	15440	15310	15870	15180	105874	1654082960	00	0.00	N	2	380
265	20240206	15060	15300	15480	15010	63295	955683460	00	0.00	N	5	-390
266	20240205	15450	15600	15770	15440	80253	1249419120	00	0.00	N	5	-170
267	20240202	15620	15280	15630	15280	52634	817878370	00	0.00	N	2	250
268	20240201	15370	15170	15370	14880	91015	1373420790	00	0.00	N	5	-20
269	20240131	15390	15470	15720	15310	80932	1256320850	00	0.00	N	5	-70
270	20240130	15460	15360	15650	15340	91586	1417129150	00	0.00	N	2	140
271	20240129	15320	15480	15620	15200	80214	1228353590	00	0.00	N	5	-160
272	20240126	15480	15140	15670	15140	83357	1292984730	00	0.00	N	2	220
273	20240125	15260	15670	15750	15180	144227	2225444850	00	0.00	N	5	-530
274	20240124	15790	15810	16200	15420	158536	2504646620	00	0.00	N	2	140
275	20240123	15650	15080	15720	15060	177787	2744781570	00	0.00	N	2	640
276	20240122	15010	15350	15350	14750	82399	1225707630	00	0.00	N	5	-230
277	20240119	15240	15290	15440	15190	86399	1321268150	00	0.00	N	5	-60
278	20240118	15300	14360	15300	14360	124617	1860067030	00	0.00	N	2	760
279	20240117	14540	14990	14990	14480	126266	1840014320	00	0.00	N	5	-290
280	20240116	14830	14810	15000	14610	71345	1055262740	00	0.00	N	5	-110
281	20240115	14940	14920	15140	14840	77544	1157241930	00	0.00	N	5	-140
282	20240112	15080	15410	15410	15030	103572	1566617920	00	0.00	N	5	-330
283	20240111	15410	15260	15450	15180	50234	770271050	00	0.00	N	2	180
284	20240110	15230	15490	15600	15120	79024	1204763860	00	0.00	N	5	-250
285	20240109	15480	15570	15690	15450	66487	1035446610	00	0.00	N	5	-50
286	20240108	15530	15640	15690	15480	44369	690515770	00	0.00	N	5	-20
287	20240105	15550	15470	15830	15350	92051	1440155610	00	0.00	N	2	80
288	20240104	15470	15430	15540	15270	65815	1012965230	00	0.00	N	2	40
289	20240103	15430	15700	15700	15350	82426	1273154320	00	0.00	N	5	-320
290	20240102	15750	15820	15850	15590	97693	1534888180	00	0.00	N	5	-70
291	20231228	15820	15590	15830	15420	108991	1700736150	00	0.00	N	2	270
292	20231227	15550	15390	15670	15380	98446	1529099810	02	0.00	N	2	170
293	20231226	15380	15800	15920	15340	169721	2634595920	00	0.00	N	5	-220
294	20231222	15600	15800	15910	15500	97635	1530614790	00	0.00	N	5	-80
295	20231221	15680	16090	16240	15610	187513	2971779050	00	0.00	N	5	-510
296	20231220	16190	16200	16300	16120	96401	1563318410	00	0.00	N	2	30
297	20231219	16160	16400	16400	16100	82288	1331079950	00	0.00	N	5	-240
298	20231218	16400	16420	16500	16050	86310	1405738990	00	0.00	N	2	100
299	20231215	16300	16300	16640	16230	156570	2569624790	00	0.00	N	2	100
300	20231214	16200	16250	16360	15920	105400	1706165290	00	0.00	N	2	140
301	20231213	16060	16380	16380	15970	92167	1482175700	00	0.00	N	5	-310
302	20231212	16370	16230	16370	16130	65799	1068572300	00	0.00	N	2	150
303	20231211	16220	16270	16380	16090	65624	1065212800	00	0.00	N	5	-20
304	20231208	16240	16380	16420	15930	119569	1928909240	00	0.00	N	5	-10
305	20231207	16250	16460	16550	16110	101679	1652569140	00	0.00	N	5	-190
306	20231206	16440	16630	16750	16400	65339	1079540700	00	0.00	N	5	-190
307	20231205	16630	17180	17200	16370	101871	1710394560	00	0.00	N	5	-550
308	20231204	17180	17990	18450	17180	374642	6684725510	00	0.00	N	2	40
309	20231201	17140	17500	17500	16870	165423	2818147170	00	0.00	N	5	-390
310	20231130	17530	17370	17770	17360	134918	2369006220	00	0.00	N	2	160
311	20231129	17370	17480	17530	17240	82764	1436107670	00	0.00	N	2	10
312	20231128	17360	17410	17530	17250	61088	1060529590	00	0.00	N	5	-60
313	20231127	17420	17470	17650	17260	92322	1609745930	00	0.00	N	3	0
314	20231124	17420	17130	17570	17020	117198	2032896950	00	0.00	N	2	370
315	20231123	17050	17060	17290	16900	65485	1120014730	00	0.00	N	5	-10
316	20231122	17060	17050	17330	17000	58209	994727080	00	0.00	N	5	-120
317	20231121	17180	17180	17310	17000	85858	1473437900	00	0.00	N	3	0
318	20231120	17180	17050	17400	16930	150541	2584574580	00	0.00	N	2	130
319	20231117	17050	16980	17190	16630	174261	2945823910	00	0.00	N	2	140
320	20231116	16910	16920	17280	16700	205523	3498003010	00	0.00	N	5	-80
321	20231115	16990	16800	17800	16350	874217	14980074280	00	0.00	N	2	1510
322	20231114	15480	15050	15750	15050	78531	1230576630	00	0.00	N	2	610
323	20231113	14870	15190	15330	14870	47632	716375120	00	0.00	N	5	-150
324	20231110	15020	15280	15440	15020	49889	753613360	00	0.00	N	5	-470
325	20231109	15490	15390	15830	15280	63076	980371350	00	0.00	N	2	130
326	20231108	15360	15800	16090	15360	70163	1103367560	00	0.00	N	5	-520
327	20231107	15880	16160	16290	15490	127796	2027158680	00	0.00	N	5	-410
328	20231106	16290	15850	16470	15710	214227	3466192820	00	0.00	N	2	900
329	20231103	15390	15290	15510	15040	58078	891126800	00	0.00	N	2	240
330	20231102	15150	14600	15150	14600	66043	987328130	00	0.00	N	2	800
331	20231101	14350	14170	14480	14150	57289	819435610	00	0.00	N	2	280
332	20231031	14070	14950	14950	13850	115026	1637588580	00	0.00	N	5	-880
333	20231030	14950	14530	15090	14530	42403	630435610	00	0.00	N	2	140
334	20231027	14810	14590	15070	14560	82180	1216201120	00	0.00	N	2	210
335	20231026	14600	14610	14820	14350	104556	1522242930	00	0.00	N	5	-540
336	20231025	15140	15710	15720	15100	77366	1185410810	00	0.00	N	5	-500
337	20231024	15640	15320	15700	14750	73831	1122887900	00	0.00	N	2	340
338	20231023	15300	14800	15880	14760	128371	1977691370	00	0.00	N	2	350
339	20231020	14950	15070	15350	14610	150103	2228139710	00	0.00	N	5	-490
340	20231019	15440	16030	16030	15440	74442	1168320800	00	0.00	N	5	-800
341	20231018	16240	16330	16610	16100	71618	1168518970	00	0.00	N	5	-90
342	20231017	16330	15950	16330	15950	72514	1177417950	00	0.00	N	2	460
343	20231016	15870	15640	15990	15540	64739	1018916890	00	0.00	N	2	60
344	20231013	15810	16200	16290	15810	63459	1016136570	00	0.00	N	5	-450
345	20231012	16260	16190	16280	15990	83663	1353567060	00	0.00	N	2	310
346	20231011	15950	15510	16020	15510	50104	796677660	00	0.00	N	2	500
347	20231010	15450	15520	15970	15310	108383	1698468520	00	0.00	N	5	-70
348	20231006	15520	14720	15540	14720	56056	860936020	00	0.00	N	2	470
349	20231005	15050	14610	15660	14610	148100	2251780310	00	0.00	N	2	470
350	20231004	14580	14810	15150	14400	117091	1704733850	00	0.00	N	5	-670
351	20230927	15250	14600	15470	14540	131526	1968154820	00	0.00	N	2	520
352	20230926	14730	15000	15110	14640	70193	1038176590	00	0.00	N	5	-230
353	20230925	14960	15280	15450	14850	99101	1488618580	00	0.00	N	5	-490
354	20230922	15450	15310	15550	15200	79018	1213066290	00	0.00	N	5	-100
355	20230921	15550	15900	16200	15510	103579	1622190150	00	0.00	N	5	-450
356	20230920	16000	15510	16000	15510	66113	1047802400	00	0.00	N	2	390
357	20230919	15610	15510	15900	15510	95873	1504441940	00	0.00	N	2	200
358	20230918	15410	15970	16070	15410	81121	1276279970	00	0.00	N	5	-560
359	20230915	15970	15900	16240	15840	107392	1725534670	00	0.00	N	2	120
360	20230914	15850	15520	15900	15510	81245	1275591460	00	0.00	N	2	320
361	20230913	15530	15820	16060	15380	131907	2062533990	00	0.00	N	5	-440
362	20230912	15970	16420	16610	15870	113593	1830583440	00	0.00	N	5	-330
363	20230911	16300	16670	16690	16150	114167	1864957890	00	0.00	N	5	-350
364	20230908	16650	16590	16750	16470	59284	981111480	00	0.00	N	2	60
365	20230907	16590	16890	16970	16530	109904	1827628650	00	0.00	N	5	-370
366	20230906	16960	17340	17340	16960	125140	2134569840	00	0.00	N	5	-310
367	20230905	17270	17640	17640	17200	143545	2485374120	00	0.00	N	5	-360
368	20230904	17630	16790	18080	16790	556188	9772346910	00	0.00	N	2	1050
369	20230901	16580	16800	16800	16470	90205	1492111000	00	0.00	N	5	-120
370	20230831	16700	17000	17080	16700	77039	1300886790	00	0.00	N	5	-150
371	20230830	16850	17070	17260	16850	91505	1557899020	00	0.00	N	2	40
372	20230829	16810	16630	16880	16500	132606	2219678980	00	0.00	N	2	90
373	20230828	16720	16350	16770	16200	94054	1559695930	00	0.00	N	2	480
374	20230825	16240	16360	16540	16210	78124	1276139910	00	0.00	N	5	-320
375	20230824	16560	16520	16780	16460	91169	1509007590	00	0.00	N	2	80
376	20230823	16480	16770	16780	16400	101357	1674247770	00	0.00	N	5	-350
377	20230822	16830	17080	17190	16790	79023	1338036800	00	0.00	N	5	-170
378	20230821	17000	16750	17230	16750	76743	1309087080	00	0.00	N	2	20
379	20230818	16980	17030	17320	16820	105747	1790281520	00	0.00	N	5	-340
380	20230817	17320	17260	17320	16610	149726	2544498890	00	0.00	N	2	30
381	20230816	17290	17630	17850	17250	132624	2324161760	00	0.00	N	5	-460
382	20230814	17750	18030	18030	17370	163715	2881355010	00	0.00	N	5	-280
383	20230811	18030	18000	18230	17830	92912	1677124590	00	0.00	N	2	200
384	20230810	17830	18050	18200	17740	102695	1834297950	00	0.00	N	5	-450
385	20230809	18280	17670	18280	17670	109692	1980220900	00	0.00	N	2	530
386	20230808	17750	17800	17900	17650	103402	1834644480	00	0.00	N	3	0
387	20230807	17750	18700	18700	17600	297612	5328429480	00	0.00	N	5	-950
388	20230804	18700	18900	18920	18570	114759	2146405830	00	0.00	N	5	-200
389	20230803	18900	19100	19290	18570	189559	3570948410	00	0.00	N	5	-190
390	20230802	19090	19690	19900	19000	226654	4385797800	00	0.00	N	5	-630
391	20230801	19720	20150	20200	19310	219216	4321457210	00	0.00	N	5	-270
392	20230731	19990	19350	20050	19280	240810	4749981840	00	0.00	N	2	740
393	20230728	19250	18500	19270	18480	348412	6631002060	00	0.00	N	2	330
394	20230727	18920	19700	19850	18720	417451	8007746040	00	0.00	N	5	-720
395	20230726	19640	21000	21650	19040	986889	20240301350	00	0.00	N	5	-1310
396	20230725	20950	21950	22050	20750	708257	15072202100	00	0.00	N	5	-600
397	20230724	21550	20750	22500	20050	1515082	32629703150	00	0.00	N	2	850
398	20230721	20700	20350	20850	20300	197489	4062142650	00	0.00	N	5	-150
399	20230720	20850	20600	21250	20300	301021	6277890650	00	0.00	N	2	250
400	20230719	20600	21300	21550	20200	538132	11251574400	00	0.00	N	5	-200
401	20230718	20800	20900	21450	20650	540430	11391994350	00	0.00	N	2	150
402	20230717	20650	20500	20850	20050	272219	5603476750	00	0.00	N	2	150
403	20230714	20500	20700	20800	19840	288272	5795842500	00	0.00	N	5	-100
404	20230713	20600	20850	20950	20400	367844	7576714050	00	0.00	N	2	100
405	20230712	20500	19920	20750	19920	503494	10305150980	00	0.00	N	2	600
406	20230711	19900	19740	20200	19740	171225	3417012220	00	0.00	N	2	310
407	20230710	19590	19520	20000	18950	216689	4239893250	00	0.00	N	2	70
408	20230707	19520	19700	20100	19460	149404	2950294390	00	0.00	N	5	-210
409	20230706	19730	20300	20300	19690	184452	3679176160	00	0.00	N	5	-320
410	20230705	20050	19960	20350	19960	153719	3092252880	00	0.00	N	2	100
411	20230704	19950	19800	20400	19510	293888	5879879360	00	0.00	N	2	350
412	20230703	19600	19000	19650	18980	225722	4383748150	00	0.00	N	2	800
413	20230630	18800	18470	18820	18260	127246	2360967580	00	0.00	N	2	280
414	20230629	18520	18640	18910	18500	160835	2997588750	00	0.00	N	5	-200
415	20230628	18720	19350	19350	18720	238430	4495892890	00	0.00	N	5	-530
416	20230627	19250	19020	19250	18600	237818	4482278630	00	0.00	N	2	120
417	20230626	19130	19300	19430	19080	150713	2887535550	00	0.00	N	5	-310
418	20230623	19440	20050	20100	19290	186140	3651071950	00	0.00	N	5	-450
419	20230622	19890	19800	20050	19670	138302	2747274290	00	0.00	N	2	10
420	20230621	19880	20200	20600	19870	209115	4205992410	00	0.00	N	5	-270
421	20230620	20150	20250	20350	19930	204804	4108706180	00	0.00	N	5	-250
422	20230619	20400	20550	20600	20100	175417	3561646750	00	0.00	N	5	-150
423	20230616	20550	20900	21000	20300	196144	4025127550	00	0.00	N	5	-200
424	20230615	20750	20400	21050	20100	386922	7975617550	00	0.00	N	2	650
425	20230614	20100	21550	21700	20000	933857	19623950250	00	0.00	N	5	-700
426	20230613	20800	21000	21050	20400	394746	8202952800	00	0.00	N	5	-50
427	20230612	20850	20550	20900	20200	500487	10310932800	00	0.00	N	2	500
428	20230609	20350	19320	20350	19260	659138	13156856680	00	0.00	N	2	1150
429	20230608	19200	19510	19520	19020	257118	4920241710	00	0.00	N	5	-340
430	20230607	19540	19600	19860	19500	294177	5772269000	00	0.00	N	5	-10
431	20230605	19550	19600	19900	19470	246200	4839458590	00	0.00	N	5	-10
432	20230602	19560	19160	19590	19160	219304	4264795720	00	0.00	N	2	400
433	20230601	19160	19040	19450	19040	187645	3611493820	00	0.00	N	5	-50
434	20230531	19210	19150	19510	19130	244314	4712233230	00	0.00	N	2	110
435	20230530	19100	19490	19550	18840	376845	7211327770	00	0.00	N	5	-220
436	20230526	19320	21000	21650	19320	1662667	33772721990	00	0.00	N	5	-90
437	20230525	19410	20100	20100	19310	298458	5882301510	00	0.00	N	5	-500
438	20230524	19910	19770	20300	19610	324029	6465822400	00	0.00	N	2	130
439	20230523	19780	19500	20250	19410	505586	10070228230	00	0.00	N	2	540
440	20230522	19240	19220	19410	18840	277726	5334010440	00	0.00	N	2	60
441	20230519	19180	19510	19640	18950	313778	6000991070	00	0.00	N	5	-260
442	20230518	19440	19790	19820	19340	255961	4988446930	00	0.00	N	5	-130
443	20230517	19570	18980	19690	18710	404600	7868181840	00	0.00	N	2	720
444	20230516	18850	19760	19760	18200	1175783	22078721550	00	0.00	N	5	-1300
445	20230515	20150	20350	20350	19560	341120	6753623130	00	0.00	N	5	-200
446	20230512	20350	20550	20850	20200	256599	5246660300	00	0.00	N	5	-200
447	20230511	20550	20700	21250	20300	335224	6975709850	00	0.00	N	2	150
448	20230510	20400	20400	20850	20250	411295	8426843150	00	0.00	N	5	-200
449	20230509	20600	20850	21100	20350	362885	7490395850	00	0.00	N	5	-250
450	20230508	20850	22200	22200	20850	547112	11629842350	00	0.00	N	5	-1000
451	20230504	21850	21900	22200	21450	263406	5733251300	00	0.00	N	5	-50
452	20230503	21900	22500	22750	21750	434033	9635127000	00	0.00	N	5	-1000
453	20230502	22900	22950	23550	22600	360538	8296422200	00	0.00	N	3	0
454	20230428	22900	24400	24400	22600	382606	8932451800	00	0.00	N	5	-1200
455	20230427	24100	22900	24150	22550	527581	12365298150	00	0.00	N	2	1300
456	20230426	22800	23500	24100	22800	482615	11301858200	00	0.00	N	5	-1000
457	20230425	23800	25550	25550	22700	951346	22368165300	00	0.00	N	5	-1200
458	20230424	25000	24900	25250	24150	461698	11401423200	00	0.00	N	2	150
459	20230421	24850	25750	26050	24650	635440	15995188800	00	0.00	N	5	-1200
460	20230420	26050	27900	28500	26000	881940	23850849200	00	0.00	N	5	-2150
461	20230419	28200	28050	28450	27200	940203	26191210750	00	0.00	N	2	150
462	20230418	28050	29250	29500	27200	2113785	59640646300	00	0.00	N	5	-50
463	20230417	28100	26400	28500	26300	2549906	71163296850	00	0.00	N	2	1450
464	20230414	26650	25400	26850	24900	1223425	31799519900	00	0.00	N	2	1900
465	20230413	24750	26200	26450	24400	1036751	26017649950	00	0.00	N	5	-1350
466	20230412	26100	27050	29200	25700	3800471	104784851800	00	0.00	N	5	-800
467	20230411	26900	29200	29400	25900	4223709	117047784700	00	0.00	N	2	350
468	20230410	26550	24650	27050	24450	4052529	106192446700	00	0.00	N	2	2100
469	20230407	24450	24700	25050	24200	828588	20411930050	00	0.00	N	2	200
470	20230406	24250	25400	27400	24200	2507029	64301237500	00	0.00	N	5	-1500
471	20230405	25750	22450	26250	22150	3838607	95447106000	00	0.00	N	2	3350
472	20230404	22400	23300	24000	22150	797438	18424153150	00	0.00	N	5	-850
473	20230403	23250	23250	23500	22500	610240	14088588100	00	0.00	N	2	350
474	20230331	22900	23450	23450	22350	588468	13457208400	00	0.00	N	5	-800
475	20230330	23700	24750	25000	23600	753685	18136179950	00	0.00	N	5	-700
476	20230329	24400	23900	24900	23600	879869	21447114400	00	0.00	N	2	300
477	20230328	24100	25400	25400	23850	1015081	24699300800	00	0.00	N	5	-1450
478	20230327	25550	23850	25850	23600	1809428	45340165400	00	0.00	N	2	2350
479	20230324	23200	24600	24750	22600	1021415	23638478400	00	0.00	N	5	-1050
480	20230323	24250	24300	26150	23600	1545982	38883080850	00	0.00	N	5	-450
481	20230322	24700	25000	25800	23650	1205097	29793048050	00	0.00	N	2	400
482	20230321	24300	23350	25100	23250	1278335	31153299750	00	0.00	N	2	1200
483	20230320	23100	21750	23650	21600	759557	17388663550	00	0.00	N	2	650
484	20230317	22450	24200	24250	21800	844584	19006687450	00	0.00	N	5	-1250
485	20230316	23700	23500	24650	22500	652634	15473313600	00	0.00	N	5	-100
486	20230315	23800	22950	24200	22900	1119279	26356011400	00	0.00	N	2	1700
487	20230314	22100	23600	23800	22100	953734	21592716300	00	0.00	N	5	-1750
488	20230313	23850	24500	24800	23100	1031840	24450128200	00	0.00	N	5	-1050
489	20230310	24900	23300	24900	23300	480619	11666976950	00	0.00	N	2	1100
490	20230309	23800	25400	25400	23000	507516	12148634000	00	0.00	N	5	-750
491	20230308	24550	25400	25500	24500	584550	14580298400	00	0.00	N	5	-1550
492	20230307	26100	25500	28000	24850	4360849	116761952750	00	0.00	N	2	300
493	20230306	25800	24600	26950	23800	6784710	170926773200	00	0.00	N	2	3200
494	20230303	22600	18730	22600	18730	6724404	145567318950	00	0.00	N	2	4040
495	20230302	18560	18540	18900	18300	281292	5236110090	00	0.00	N	2	90
496	20230228	18470	17930	18720	17910	341180	6274634390	00	0.00	N	2	730
497	20230227	17740	17550	17820	17210	146136	2571994340	00	0.00	N	2	50
498	20230224	17690	17830	18040	17550	125710	2237328570	00	0.00	N	5	-70
499	20230223	17760	18000	18010	17380	242702	4292998150	00	0.00	N	5	-120
500	20230222	17880	18370	18370	17790	265022	4770546050	00	0.00	N	5	-680
501	20230221	18560	18300	18570	18060	203509	3732183190	00	0.00	N	2	190
502	20230220	18370	18390	18390	17760	235013	4239011620	00	0.00	N	2	20
503	20230217	18350	18320	18590	18210	169226	3108778650	00	0.00	N	5	-330
504	20230216	18680	18450	18740	18090	359682	6635694310	00	0.00	N	2	380
505	20230215	18300	18600	18760	17920	600906	10994842370	00	0.00	N	5	-550
506	20230214	18850	19350	19350	18770	291168	5523427660	00	0.00	N	5	-460
507	20230213	19310	18950	19440	18850	424523	8145827660	00	0.00	N	2	510
508	20230210	18800	19110	19430	18430	319826	6028731980	00	0.00	N	5	-180
509	20230209	18980	18930	19290	18680	423854	8030435270	00	0.00	N	2	30
510	20230208	18950	18950	19080	18660	355558	6721772030	00	0.00	N	2	210
511	20230207	18740	18260	18950	18050	688980	12810546140	00	0.00	N	2	990
512	20230206	17750	17660	18270	17590	244714	4391490890	00	0.00	N	2	50
513	20230203	17700	17750	17830	17500	194907	3445275060	00	0.00	N	2	80
514	20230202	17620	17940	17950	17400	287497	5048362080	00	0.00	N	5	-150
515	20230201	17770	17490	17930	17290	346217	6135379190	00	0.00	N	2	370
516	20230131	17400	17210	17620	17100	638739	11099904920	00	0.00	N	2	720
517	20230130	16680	16840	17070	16500	169913	2854139120	00	0.00	N	2	110
518	20230127	16570	16950	16950	16500	204669	3419765330	00	0.00	N	5	-50
519	20230126	16620	16530	16850	16090	237942	3932290460	00	0.00	N	2	170
520	20230125	16450	15950	16490	15810	194526	3171604790	00	0.00	N	2	700
521	20230120	15750	15500	15850	15400	57507	899471250	00	0.00	N	2	250
522	20230119	15500	15550	15650	15250	73090	1123572000	00	0.00	N	5	-50
523	20230118	15550	15850	15850	15350	97355	1512019750	00	0.00	N	5	-100
524	20230117	15650	15500	15850	15350	120023	1874430000	00	0.00	N	2	100
525	20230116	15550	15650	15750	15450	65645	1025052250	00	0.00	N	3	0
526	20230113	15550	15850	15850	15500	80468	1255741550	00	0.00	N	5	-250
527	20230112	15800	15850	15950	15500	102464	1611419550	00	0.00	N	2	50
528	20230111	15750	15600	15800	15500	83244	1307271450	00	0.00	N	2	350
529	20230110	15400	15550	15700	15300	114282	1769172800	00	0.00	N	2	50
530	20230109	15350	15100	15400	14950	75829	1155245050	00	0.00	N	2	400
531	20230106	14950	14500	15200	14400	129576	1935998500	00	0.00	N	2	350
532	20230105	14600	15000	15050	14550	140014	2057816100	00	0.00	N	5	-300
533	20230104	14900	14450	14900	14200	142837	2088483150	00	0.00	N	2	200
534	20230103	14700	14500	14700	14000	206963	2972090750	00	0.00	N	2	200
535	20230102	14500	15100	15650	14450	342351	5107427050	00	0.00	N	5	-400
536	20221229	14900	15100	15150	14600	166624	2468567450	00	0.00	N	5	-200
537	20221228	15100	15300	15450	14950	192456	2909774500	02	0.00	N	5	-450
538	20221227	15550	15450	15800	15400	140238	2181160050	00	0.00	N	2	150
539	20221226	15400	15100	15550	15100	135925	2082797150	00	0.00	N	2	150
540	20221223	15250	15500	15600	15050	264889	4038830550	00	0.00	N	5	-600
541	20221222	15850	15950	16050	15600	155843	2469315900	00	0.00	N	5	-50
542	20221221	15900	16250	16300	15550	217199	3446399650	00	0.00	N	5	-300
543	20221220	16200	16300	16550	16000	222653	3614953150	00	0.00	N	5	-250
544	20221219	16450	17100	17300	16450	151201	2545261400	00	0.00	N	5	-400
545	20221216	16850	16550	17100	16500	86186	1448053250	00	0.00	N	5	-150
546	20221215	17000	16900	17100	16600	99203	1677829000	00	0.00	N	2	150
547	20221214	16850	16800	17150	16650	186755	3163088400	00	0.00	N	2	50
548	20221213	16800	17000	17000	16500	105160	1760716500	00	0.00	N	5	-50
549	20221212	16850	16600	16850	16400	110803	1851083350	00	0.00	N	2	150
550	20221209	16700	17600	17650	16250	472321	7877713500	00	0.00	N	5	-650
551	20221208	17350	17450	17550	17100	150667	2599532050	00	0.00	N	5	-100
552	20221207	17450	17300	17650	17050	214687	3725823150	00	0.00	N	5	-150
553	20221206	17600	17400	17800	17350	219883	3870393100	00	0.00	N	5	-150
554	20221205	17750	19650	19750	17500	763994	13875370300	00	0.00	N	5	-1750
555	20221202	19500	19500	19850	19050	327407	6394482350	00	0.00	N	2	150
556	20221201	19350	20200	20250	19350	309531	6083698200	00	0.00	N	5	-550
557	20221130	19900	19900	20100	19450	163540	3246101900	00	0.00	N	5	-50
558	20221129	19950	19600	20000	19350	217010	4281718550	00	0.00	N	2	200
559	20221128	19750	20100	20550	19550	367644	7364932950	00	0.00	N	5	-400
560	20221125	20150	19600	20250	19400	594158	11885369650	00	0.00	N	2	650
561	20221124	19500	19500	19700	19000	320464	6208619650	00	0.00	N	2	150
562	20221123	19350	19050	19450	18800	438076	8404178100	00	0.00	N	2	750
563	20221122	18600	18600	18900	18350	200171	3726175250	00	0.00	N	5	-100
564	20221121	18700	18900	19250	18550	225073	4234789000	00	0.00	N	5	-350
565	20221118	19050	19050	19350	18500	440515	8381720050	00	0.00	N	5	-100
566	20221117	19150	19150	19200	18650	346096	6549281550	00	0.00	N	5	-200
567	20221116	19350	19300	19450	19000	560832	10806884650	00	0.00	N	2	200
568	20221115	19150	19600	19800	18900	1209112	23427451700	00	0.00	N	5	-400
569	20221114	19550	16950	19750	16750	2764339	52241705000	00	0.00	N	2	2800
570	20221111	16750	17000	17100	16550	237720	4004851400	00	0.00	N	2	250
571	20221110	16500	16300	16500	16100	103977	1690623300	00	0.00	N	3	0
572	20221109	16500	16500	16600	16300	78269	1289020600	00	0.00	N	3	0
573	20221108	16500	16150	16500	16050	121658	1982828350	00	0.00	N	2	300
574	20221107	16200	16550	16550	16150	68098	1108203150	00	0.00	N	5	-350
575	20221104	16550	16550	16550	16100	89212	1452535150	00	0.00	N	3	0
576	20221103	16550	15950	16600	15700	153835	2501483850	00	0.00	N	2	50
577	20221102	16500	16650	16650	15900	192911	3135669700	00	0.00	N	5	-300
578	20221101	16800	16400	16800	16350	169675	2812140550	00	0.00	N	2	300
579	20221031	16500	16850	16850	16150	176223	2878640350	00	0.00	N	3	0
580	20221028	16500	16600	17050	16350	304974	5105735550	00	0.00	N	5	-250
581	20221027	16750	15950	16850	15850	555991	9202211250	00	0.00	N	2	1000
582	20221026	15750	15750	16000	15500	192568	3028127050	00	0.00	N	3	0
583	20221025	15750	16000	16100	15350	243898	3827895500	00	0.00	N	5	-100
584	20221024	15850	16100	16200	15550	352345	5600616200	00	0.00	N	5	-50
585	20221021	15900	14650	16100	14450	1377499	21622931000	00	0.00	N	2	1550
586	20221020	14350	14150	14600	14000	124632	1773427100	00	0.00	N	2	50
587	20221019	14300	14450	14800	14150	131631	1909297300	00	0.00	N	5	-150
588	20221018	14450	14300	14500	14100	93194	1331560250	00	0.00	N	2	350
589	20221017	14100	13450	14150	13350	95794	1327473800	00	0.00	N	2	350
590	20221014	13750	13600	13800	13400	138346	1885961150	00	0.00	N	2	450
591	20221013	13300	13750	13800	13150	120310	1605183550	00	0.00	N	5	-450
592	20221012	13750	13800	13900	13450	148246	2020987200	00	0.00	N	5	-50
593	20221011	13800	13850	13950	13600	222260	3055652850	00	0.00	N	5	-550
594	20221007	14350	14400	14700	14200	116119	1675520900	00	0.00	N	5	-300
595	20221006	14650	14300	14750	14200	162359	2365356300	00	0.00	N	2	450
596	20221005	14200	14400	14550	13850	156936	2223005700	00	0.00	N	3	0
597	20221004	14200	14050	14200	13800	177363	2484111750	00	0.00	N	2	300
598	20220930	13900	13500	14050	13400	152588	2095115300	00	0.00	N	2	200
599	20220929	13700	14250	14500	13700	226304	3203006500	00	0.00	N	5	-200
600	20220928	13900	14850	14950	13700	306442	4343699050	00	0.00	N	5	-1100
601	20220927	15000	14900	15200	14200	324486	4750184950	00	0.00	N	2	100
602	20220926	14900	15900	15900	14800	291607	4454503550	00	0.00	N	5	-1400
603	20220923	16300	16950	16950	15700	270743	4388902750	00	0.00	N	5	-650
604	20220922	16950	16600	17000	16450	112556	1881250150	00	0.00	N	2	50
605	20220921	16900	16650	17050	16600	64615	1085673650	00	0.00	N	2	50
606	20220920	16850	16500	16900	16450	87667	1466554450	00	0.00	N	2	450
607	20220919	16400	17200	17350	16200	141502	2353999450	00	0.00	N	5	-650
608	20220916	17050	16950	17350	16850	132497	2266238200	00	0.00	N	5	-50
609	20220915	17100	17250	17550	17100	207996	3600591200	00	0.00	N	2	50
610	20220914	17050	16150	17500	16100	429424	7286856350	00	0.00	N	2	250
611	20220913	16800	16850	17000	16600	107566	1802499700	00	0.00	N	2	400
612	20220908	16400	16500	16650	16250	81846	1343903550	00	0.00	N	2	200
613	20220907	16200	16400	16500	15900	137489	2222646400	00	0.00	N	5	-250
614	20220906	16450	16200	16650	16200	162507	2667439700	00	0.00	N	2	300
615	20220905	16150	16650	16850	16150	206606	3383380850	00	0.00	N	5	-600
616	20220902	16750	17050	17250	16650	161667	2724675900	00	0.00	N	5	-150
617	20220901	16900	17500	17800	16800	223195	3824493200	00	0.00	N	5	-850
618	20220831	17750	17300	17900	17250	145792	2573801850	00	0.00	N	2	150
619	20220830	17600	17350	17750	17250	209029	3660993750	00	0.00	N	2	500
620	20220829	17100	16750	17150	16650	159410	2698893750	00	0.00	N	5	-150
621	20220826	17250	17550	17600	17100	105685	1831287850	00	0.00	N	5	-150
622	20220825	17400	17450	17550	17250	141646	2462049400	00	0.00	N	3	0
623	20220824	17400	17200	17450	16950	250220	4310499650	00	0.00	N	2	500
624	20220823	16900	16450	17100	16300	213408	3566460300	00	0.00	N	2	350
625	20220822	16550	16600	16950	16500	163264	2722588850	00	0.00	N	5	-250
626	20220819	16800	17300	17350	16650	232923	3962020800	00	0.00	N	5	-400
627	20220818	17200	17700	17700	17100	385178	6651498350	00	0.00	N	5	-600
628	20220817	17800	17850	18250	17500	323991	5753716300	00	0.00	N	5	-300
629	20220816	18100	18600	18950	17550	537789	9735102700	00	0.00	N	5	-400
630	20220812	18500	18800	19000	18300	257138	4783835500	00	0.00	N	5	-550
631	20220811	19050	19100	19250	18600	320652	6050454250	00	0.00	N	2	300
632	20220810	18750	18900	19350	18700	443590	8429323600	00	0.00	N	5	-250
633	20220809	19000	18200	19350	18100	1024796	19357797150	00	0.00	N	2	1000
634	20220808	18000	17750	18100	17750	106352	1905027750	00	0.00	N	3	0
635	20220805	18000	18150	18250	17850	160796	2895952300	00	0.00	N	3	0
636	20220804	18000	18500	18600	18000	218607	3973057700	00	0.00	N	5	-450
637	20220803	18450	17750	18450	17500	337892	6097703900	00	0.00	N	2	650
638	20220802	17800	18000	18050	17500	193713	3431605750	00	0.00	N	5	-150
639	20220801	17950	17950	18200	17600	230779	4135406250	00	0.00	N	2	50
640	20220729	17900	18150	18500	17650	478159	8613234450	00	0.00	N	5	-100
641	20220728	18000	18000	18150	17650	273560	4894849250	00	0.00	N	2	250
642	20220727	17750	17900	18300	17450	298022	5282777800	00	0.00	N	5	-250
643	20220726	18000	18450	18450	17800	244421	4418431050	00	0.00	N	5	-550
644	20220725	18550	17950	18600	17800	346003	6332366950	00	0.00	N	2	350
645	20220722	18200	18550	18700	17950	632646	11605329050	00	0.00	N	5	-50
646	20220721	18250	17450	18600	17200	1007107	18304345500	00	0.00	N	2	900
647	20220720	17350	17700	18200	17200	444587	7864430550	00	0.00	N	5	-150
648	20220719	17500	17350	17600	17100	293559	5099149550	00	0.00	N	2	200
649	20220718	17300	16800	17400	16300	535914	9117666500	00	0.00	N	2	700
650	20220715	16600	16450	16850	16100	351772	5812275100	00	0.00	N	2	400
651	20220714	16200	16350	17000	16000	678454	11187221950	00	0.00	N	2	300
652	20220713	15900	15200	15900	14900	143204	2213070650	00	0.00	N	2	650
653	20220712	15250	15250	15450	15000	186960	2831186650	00	0.00	N	5	-300
654	20220711	15550	15950	16100	15550	96592	1526473650	00	0.00	N	5	-350
655	20220708	15900	16350	16350	15850	150646	2422688850	00	0.00	N	5	-200
656	20220707	16100	16000	16500	15850	306252	4958284500	00	0.00	N	2	550
657	20220706	15550	16100	16450	15500	333946	5336880000	00	0.00	N	5	-400
658	20220705	15950	15100	16100	15100	315245	4939903050	00	0.00	N	2	1050
659	20220704	14900	15400	15400	14650	241002	3598422850	00	0.00	N	5	-400
660	20220701	15300	16350	16600	15100	517433	8085317900	00	0.00	N	5	-1050
661	20220630	16350	17600	17950	16200	880340	14972186400	00	0.00	N	5	-700
662	20220629	17050	16900	17450	16750	383743	6557188550	00	0.00	N	5	-100
663	20220628	17150	16150	17150	16150	544999	9136299800	00	0.00	N	2	850
664	20220627	16300	16250	16500	15950	464781	7560376100	00	0.00	N	2	250
665	20220624	16050	14200	16050	14150	598778	9304424500	00	0.00	N	2	2150
666	20220623	13900	14600	14950	13900	339511	4859164550	00	0.00	N	5	-800
667	20220622	14700	15800	16150	14350	390558	5881669650	00	0.00	N	5	-900
668	20220621	15600	15800	16050	15050	378865	5878996750	00	0.00	N	5	-100
669	20220620	15700	15800	16150	15100	565741	8900838700	00	0.00	N	2	250
670	20220617	15450	14300	15650	14250	599782	9164686550	00	0.00	N	2	750
671	20220616	14700	14600	15550	14450	790060	11876684100	00	0.00	N	2	750
672	20220615	13950	14450	14650	13700	189512	2654537150	00	0.00	N	5	-600
673	20220614	14550	14000	14800	14000	188944	2715115800	00	0.00	N	2	100
674	20220613	14450	14650	14850	14400	193746	2818898600	00	0.00	N	5	-700
675	20220610	15150	15250	15500	15150	76002	1160777700	00	0.00	N	5	-350
676	20220609	15500	15200	15650	15150	63103	970179950	00	0.00	N	2	200
677	20220608	15300	15400	15600	15150	71368	1095046700	00	0.00	N	3	0
678	20220607	15300	15750	15800	15200	115786	1783276400	00	0.00	N	5	-550
679	20220603	15850	15900	16100	15800	74569	1187363650	00	0.00	N	3	0
680	20220602	15850	16200	16300	15600	200033	3165667250	00	0.00	N	5	-500
681	20220531	16350	16600	16900	16200	135246	2214393000	00	0.00	N	5	-300
682	20220530	16650	16650	16650	16200	151459	2486347400	00	0.00	N	2	250
683	20220527	16400	16550	16650	16250	92019	1513947750	00	0.00	N	2	100
684	20220526	16300	16850	16950	16200	176681	2921496300	00	0.00	N	5	-350
685	20220525	16650	16600	16950	16400	181875	3042982550	00	0.00	N	2	50
686	20220524	16600	18000	18650	16400	1111875	19567484200	00	0.00	N	5	-800
687	20220523	17400	17250	17700	17000	166416	2883043150	00	0.00	N	2	250
688	20220520	17150	17550	17600	16900	196014	3363106250	00	0.00	N	5	-200
689	20220519	17350	16800	17700	16800	251505	4356071800	00	0.00	N	5	-50
690	20220518	17400	17450	18050	17100	334970	5882408200	00	0.00	N	5	-50
691	20220517	17450	17000	17700	17000	504855	8794662400	00	0.00	N	2	600
692	20220516	16850	16050	17650	15850	720529	12274597000	00	0.00	N	2	850