KissMeData/000500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	60700	58500	60800	58200	124839	7476099900	00	0.00	N	2	3600
3	20250212	57100	56700	59300	54600	97944	5611438900	00	0.00	N	2	700
4	20250211	56400	57700	57900	55500	67337	3816860700	00	0.00	N	5	-1300
5	20250210	57700	57100	58800	56000	46333	2665318600	00	0.00	N	5	-600
6	20250207	58300	58800	59500	57500	44182	2576875100	00	0.00	N	5	-1000
7	20250206	59300	58300	59900	56800	70010	4113275000	00	0.00	N	2	1900
8	20250205	57400	58500	58800	56000	57604	3274832900	00	0.00	N	5	-400
9	20250204	57800	55300	58500	55300	99225	5655338800	00	0.00	N	2	3000
10	20250203	54800	57900	58000	53300	188912	10378601600	00	0.00	N	5	-5500
11	20250131	60300	62300	63000	58100	188356	11371231300	00	0.00	N	5	-7700
12	20250124	68000	68000	69300	66100	268502	18107608700	00	0.00	N	2	300
13	20250123	67700	67700	69600	65600	277620	18753560500	00	0.00	N	2	2900
14	20250122	64800	61800	65400	61100	232640	14842177900	00	0.00	N	2	3200
15	20250121	61600	61200	62000	60400	181797	11168199000	00	0.00	N	2	1700
16	20250120	59900	65600	65700	58300	481153	29208737900	00	0.00	N	5	-5600
17	20250117	65500	65900	69200	63400	432005	28628008300	00	0.00	N	2	1000
18	20250116	64500	65200	66400	64200	149584	9734841500	00	0.00	N	5	-900
19	20250115	65400	64100	65600	63000	181998	11798657700	00	0.00	N	2	2300
20	20250114	63100	63900	64800	62900	128878	8179384800	00	0.00	N	5	-300
21	20250113	63400	64200	64700	62600	185269	11763586300	00	0.00	N	2	300
22	20250110	63100	64700	65200	62300	145764	9219904000	00	0.00	N	5	-400
23	20250109	63500	59400	64400	58600	298426	18800416700	00	0.00	N	2	4200
24	20250108	59300	59800	63100	59100	167784	10214707300	00	0.00	N	5	-1600
25	20250107	60900	60000	61800	58600	163856	9896542300	00	0.00	N	2	900
26	20250106	60000	58100	60300	57300	172680	10252576600	00	0.00	N	2	2200
27	20250103	57800	60100	61300	55800	291163	16763336400	00	0.00	N	5	-1700
28	20250102	59500	54300	62000	54300	352235	20833924900	00	0.00	N	2	5300
29	20241230	54200	55100	56100	54000	117696	6447617700	00	0.00	N	5	-1300
30	20241227	55500	54400	58200	54000	356066	19972631600	02	0.00	N	2	1600
31	20241226	53900	52100	54900	52000	175395	9423781400	00	0.00	N	2	1900
32	20241224	52000	52300	54900	51900	201715	10673933000	00	0.00	N	5	-300
33	20241223	52300	50000	54900	49850	557349	28548307450	00	0.00	N	2	2700
34	20241220	49600	51300	51300	49000	206474	10335987700	00	0.00	N	5	-900
35	20241219	50500	47100	50900	47050	245644	12227915350	00	0.00	N	2	1700
36	20241218	48800	49000	50500	48100	176781	8722632050	00	0.00	N	5	-450
37	20241217	49250	49400	51200	48950	266960	13300970700	00	0.00	N	5	-150
38	20241216	49400	48000	50000	47150	493106	24108413750	00	0.00	N	2	2600
39	20241213	46800	44100	46800	43550	172531	7880881950	00	0.00	N	2	2250
40	20241212	44550	45200	45900	43500	140321	6254445000	00	0.00	N	5	-600
41	20241211	45150	43650	45250	43500	152675	6806055000	00	0.00	N	2	1600
42	20241210	43550	41550	44100	41550	164574	7101494100	00	0.00	N	2	2000
43	20241209	41550	43900	45050	41500	278647	11885195500	00	0.00	N	5	-3550
44	20241206	45100	46150	46500	43350	233114	10514965900	00	0.00	N	5	-1550
45	20241205	46650	45000	48500	44500	574744	27047757850	00	0.00	N	2	2150
46	20241204	44500	45500	46900	43500	239375	10812638000	00	0.00	N	5	-2000
47	20241203	46500	45650	46550	45350	205766	9494884450	00	0.00	N	2	1200
48	20241202	45300	46850	47500	44200	406493	18712529650	00	0.00	N	2	200
49	20241129	45100	44200	50200	43300	1181685	56458783350	00	0.00	N	2	200
50	20241128	44900	46750	46750	44300	272569	12374728250	00	0.00	N	5	-1900
51	20241127	46800	44850	46900	44000	714072	32705265000	00	0.00	N	2	2700
52	20241126	44100	43700	46250	42600	1029407	45959902050	00	0.00	N	2	800
53	20241125	43300	37800	47050	37450	2766229	120256472500	00	0.00	N	2	5350
54	20241122	37950	38350	39700	37500	267582	10372285550	00	0.00	N	5	-350
55	20241121	38300	42000	42200	38000	321208	12792505800	00	0.00	N	5	-3350
56	20241120	41650	46450	51000	41650	1582530	73138225650	00	0.00	N	5	-2250
57	20241119	43900	33350	43900	33350	255561	10426419250	00	0.00	N	1	10100
58	20241118	33800	33650	34850	33300	61788	2096742400	00	0.00	N	5	-700
59	20241115	34500	34750	35500	33500	84775	2897193400	00	0.00	N	5	-1250
60	20241114	35750	33850	36300	33850	101614	3605134600	00	0.00	N	2	2000
61	20241113	33750	35850	36200	33400	122926	4217768300	00	0.00	N	5	-2650
62	20241112	36400	40700	40800	36200	161484	6107444400	00	0.00	N	5	-4150
63	20241111	40550	41100	41500	40050	79017	3209845550	00	0.00	N	5	-1000
64	20241108	41550	42500	43600	41000	106438	4514629600	00	0.00	N	5	-350
65	20241107	41900	42100	42700	41200	83762	3507847850	00	0.00	N	2	550
66	20241106	41350	40700	42600	40250	153181	6347771500	00	0.00	N	2	1500
67	20241105	39850	38400	40750	38400	72881	2925000050	00	0.00	N	2	700
68	20241104	39150	36950	39500	36550	65127	2502595250	00	0.00	N	2	2150
69	20241101	37000	37300	37950	36250	54719	2018246400	00	0.00	N	5	-650
70	20241031	37650	38100	38250	37250	39039	1468229250	00	0.00	N	5	-450
71	20241030	38100	37900	38350	37550	40986	1554614500	00	0.00	N	3	0
72	20241029	38100	38600	38800	37100	67120	2531290250	00	0.00	N	5	-250
73	20241028	38350	38600	39600	38250	49998	1936028050	00	0.00	N	5	-100
74	20241025	38450	38600	40350	38200	91123	3568909150	00	0.00	N	2	200
75	20241024	38250	38500	38500	37350	32366	1227052700	00	0.00	N	5	-250
76	20241023	38500	38700	39000	37650	56406	2160185350	00	0.00	N	5	-250
77	20241022	38750	40100	40100	38500	96833	3771227050	00	0.00	N	5	-1350
78	20241021	40100	40700	41300	39900	63631	2587688400	00	0.00	N	2	400
79	20241018	39700	42750	42800	39500	142389	5792023800	00	0.00	N	5	-2850
80	20241017	42550	41500	43000	40750	181986	7676206100	00	0.00	N	2	2400
81	20241016	40150	39950	42000	39300	110976	4455806800	00	0.00	N	5	-850
82	20241015	41000	41200	42300	40300	145752	5985529850	00	0.00	N	2	250
83	20241014	40750	37650	42000	37650	283391	11461213700	00	0.00	N	2	3350
84	20241011	37400	38400	38950	37350	50506	1915894650	00	0.00	N	5	-800
85	20241010	38200	38200	39050	38100	59584	2299154550	00	0.00	N	3	0
86	20241008	38200	38750	38900	38150	46714	1793805700	00	0.00	N	5	-1000
87	20241007	39200	39900	40000	38250	103338	4025982750	00	0.00	N	5	-800
88	20241004	40000	37000	40500	37000	194038	7665385500	00	0.00	N	2	2650
89	20241002	37350	37050	38050	36600	74105	2759895150	00	0.00	N	5	-650
90	20240930	38000	37900	38800	37500	77936	2972365600	00	0.00	N	3	0
91	20240927	38000	40900	41050	38000	167243	6568217550	00	0.00	N	5	-1600
92	20240926	39600	38450	39800	38250	167278	6545681250	00	0.00	N	2	1500
93	20240925	38100	37800	40050	36300	407746	15611311050	00	0.00	N	2	2150
94	20240924	35950	35600	36100	35200	81112	2904111750	00	0.00	N	2	900
95	20240923	35050	35000	35950	34700	86345	3031799100	00	0.00	N	2	500
96	20240920	34550	33400	36450	33250	250353	8794772650	00	0.00	N	2	1950
97	20240919	32600	31800	33400	31800	72630	2372163300	00	0.00	N	2	700
98	20240913	31900	32500	32850	31450	39545	1266833950	00	0.00	N	5	-600
99	20240912	32500	31850	32600	31600	89633	2893172500	00	0.00	N	2	1700
100	20240911	30800	30300	31800	30300	100201	3102682650	00	0.00	N	2	400
101	20240910	30400	30950	31550	30100	46890	1444346500	00	0.00	N	5	-450
102	20240909	30850	28900	31200	28600	104814	3134705150	00	0.00	N	2	1050
103	20240906	29800	30850	31200	29800	106341	3209405500	00	0.00	N	5	-1400
104	20240905	31200	33000	33200	30900	134478	4259886300	00	0.00	N	5	-1900
105	20240904	33100	32450	33750	32400	184999	6100845850	00	0.00	N	5	-1950
106	20240903	35050	38800	39650	35050	418314	15559498600	00	0.00	N	2	50
107	20240902	35000	35400	35400	34600	52523	1913136750	00	0.00	N	5	-400
108	20240830	35400	35250	35900	34650	58233	2049880150	00	0.00	N	2	150
109	20240829	35250	36250	36250	35100	58764	2078197150	00	0.00	N	5	-1200
110	20240828	36450	36750	37250	35800	43694	1591605550	00	0.00	N	5	-650
111	20240827	37100	36200	37300	35700	50025	1825624250	00	0.00	N	2	350
112	20240826	36750	38450	39050	36600	65648	2452430250	00	0.00	N	5	-1700
113	20240823	38450	36900	38750	36750	67722	2569956700	00	0.00	N	2	800
114	20240822	37650	41500	42500	37650	223211	8860086450	00	0.00	N	5	-1400
115	20240821	39050	40000	40100	38800	54303	2144232500	00	0.00	N	5	-750
116	20240820	39800	40200	41150	39700	68591	2769925900	00	0.00	N	2	300
117	20240819	39500	40650	40650	39400	81366	3237333800	00	0.00	N	5	-900
118	20240816	40400	41800	42450	39700	176690	7163639500	00	0.00	N	5	-800
119	20240814	41200	39950	42750	39750	184313	7615033250	00	0.00	N	2	2100
120	20240813	39100	39650	40200	38550	49469	1943925100	00	0.00	N	5	-550
121	20240812	39650	40000	40650	39500	53133	2116427650	00	0.00	N	5	-250
122	20240809	39900	39950	40850	39400	102277	4104213000	00	0.00	N	2	900
123	20240808	39000	38400	39100	37150	59844	2294376650	00	0.00	N	2	250
124	20240807	38750	37900	39450	36300	140724	5377620500	00	0.00	N	2	850
125	20240806	37900	33800	39000	33700	405508	15245270350	00	0.00	N	2	5500
126	20240805	32400	39500	39750	30900	288299	10279731600	00	0.00	N	5	-9350
127	20240802	41750	43450	43450	39550	161888	6670376850	00	0.00	N	5	-1850
128	20240801	43600	43100	47000	43050	237748	10736109600	00	0.00	N	2	1650
129	20240731	41950	40200	41950	39700	68360	2808436550	00	0.00	N	2	1100
130	20240730	40850	41750	41750	39750	103143	4166988300	00	0.00	N	5	-900
131	20240729	41750	41200	41800	40900	73965	3055489700	00	0.00	N	2	650
132	20240726	41100	42650	43500	41000	114705	4811838750	00	0.00	N	5	-1700
133	20240725	42800	43800	44700	41350	180740	7695874900	00	0.00	N	5	-2550
134	20240724	45350	45100	47200	44800	182868	8452370300	00	0.00	N	2	150
135	20240723	45200	42750	45950	41900	288223	12779778200	00	0.00	N	2	2650
136	20240722	42550	45500	45800	41750	246338	10557920450	00	0.00	N	5	-3650
137	20240719	46200	46700	47000	45750	132242	6117940550	00	0.00	N	5	-1250
138	20240718	47450	48800	49500	47100	180841	8683301900	00	0.00	N	5	-2850
139	20240717	50300	52600	52800	50100	166040	8591393700	00	0.00	N	5	-1900
140	20240716	52200	50800	53000	49200	205991	10585250000	00	0.00	N	2	1200
141	20240715	51000	50200	52800	49700	163035	8415424450	00	0.00	N	2	400
142	20240712	50600	52900	53700	50600	222329	11498544400	00	0.00	N	5	-2500
143	20240711	53100	53000	55200	51800	542836	28988180800	00	0.00	N	2	500
144	20240710	52600	52000	54300	51200	906415	47895374750	00	0.00	N	2	2850
145	20240709	49750	47050	50900	46950	457811	22635098750	00	0.00	N	2	2650
146	20240708	47100	45550	48250	45550	239137	11295507450	00	0.00	N	2	1650
147	20240705	45450	46350	47200	45450	169491	7794073500	00	0.00	N	5	-1000
148	20240704	46450	47850	48300	45950	208687	9748167050	00	0.00	N	5	-600
149	20240703	47050	49700	50100	45950	364994	17298105000	00	0.00	N	5	-2650
150	20240702	49700	48900	52000	48100	617026	31036314800	00	0.00	N	2	500
151	20240701	49200	53300	53400	49200	425605	21538406050	00	0.00	N	5	-4000
152	20240628	53200	55500	55500	52500	576079	31267713000	00	0.00	N	5	-1500
153	20240627	54700	48050	55400	46650	2606880	138782942450	00	0.00	N	2	7150
154	20240626	47550	45100	50800	45100	1080486	52492229500	00	0.00	N	2	2450
155	20240625	45100	45000	46450	44600	123635	5600374500	00	0.00	N	5	-150
156	20240624	45250	45950	46500	45100	156886	7162878900	00	0.00	N	5	-350
157	20240621	45600	44750	46500	44200	375655	17108067900	00	0.00	N	2	1300
158	20240620	44300	45500	46200	43650	249069	11047389000	00	0.00	N	5	-1000
159	20240619	45300	46800	47850	45100	260561	12094525500	00	0.00	N	5	-400
160	20240618	45700	47200	47750	45600	195688	9038361600	00	0.00	N	5	-1450
161	20240617	47150	48550	48800	46500	159778	7564174200	00	0.00	N	5	-1050
162	20240614	48200	48300	49750	47350	308154	14926391400	00	0.00	N	2	100
163	20240613	48100	46850	49400	46300	604476	29123468600	00	0.00	N	2	1900
164	20240612	46200	47350	47600	45700	286805	13321542750	00	0.00	N	5	-1300
165	20240611	47500	49950	50100	47500	287257	13855106450	00	0.00	N	5	-2450
166	20240610	49950	46900	50200	46350	539879	26087776700	00	0.00	N	2	2800
167	20240607	47150	47650	48200	46400	225311	10618074850	00	0.00	N	5	-100
168	20240605	47250	49100	49850	47000	454602	21817858800	00	0.00	N	5	-2250
169	20240604	49500	52200	52300	49000	345023	17295227600	00	0.00	N	5	-2200
170	20240603	51700	53000	53900	50900	413418	21424213700	00	0.00	N	5	-1800
171	20240531	53500	54900	55400	53000	386015	20788761200	00	0.00	N	5	-2000
172	20240530	55500	58100	59300	54900	502019	28301869000	00	0.00	N	5	-4100
173	20240529	59600	63200	64700	59600	410240	25503466300	00	0.00	N	5	-2500
174	20240528	62100	62800	65100	60500	693274	43699180000	00	0.00	N	2	1100
175	20240527	61000	60000	62600	56900	614099	36807900500	00	0.00	N	2	1000
176	20240524	60000	55900	60300	55500	663756	39000588600	00	0.00	N	2	2500
177	20240523	57500	56900	58900	55300	545313	31171620900	00	0.00	N	5	-1700
178	20240522	59200	62800	63900	58100	575406	34742756300	00	0.00	N	5	-2500
179	20240521	61700	67000	68100	61700	753376	48193844500	00	0.00	N	5	-3900
180	20240520	65600	62400	68600	62400	1417888	92924840500	00	0.00	N	2	4300
181	20240517	61300	63200	65100	60500	590070	36859981100	00	0.00	N	5	-3900
182	20240516	65200	64500	66000	60400	1401650	88759741500	00	0.00	N	2	1600
183	20240514	63600	67700	70900	62000	1259143	82486810900	00	0.00	N	5	-2700
184	20240513	66300	66800	74500	64000	3556501	246508101800	00	0.00	N	2	1100
185	20240510	65200	57500	69500	55600	4736085	303742733900	00	0.00	N	2	8300
186	20240509	56900	51400	58100	49850	1627296	87609119850	00	0.00	N	2	6100
187	20240508	50800	51400	52600	49600	955019	48680279950	00	0.00	N	5	-1300
188	20240507	52100	45600	54200	45150	2803474	143620611550	00	0.00	N	2	7000
189	20240503	45100	47650	48200	44800	615123	28346231000	00	0.00	N	5	-3000
190	20240502	48100	48400	50100	47100	671937	32634812100	00	0.00	N	5	-1150
191	20240430	49250	50300	51800	48400	1129351	56503310550	00	0.00	N	5	-150
192	20240429	49400	47100	54000	45600	3555386	179668212950	00	0.00	N	2	2300
193	20240426	47100	38900	48300	38850	4832998	214291290600	00	0.00	N	2	9400
194	20240425	37700	39200	39400	37600	400839	15418657450	00	0.00	N	5	-2700
195	20240424	40400	39150	40400	37600	570705	22388214700	00	0.00	N	2	1250
196	20240423	39150	37800	39450	36700	599004	22939291600	00	0.00	N	2	1800
197	20240422	37350	38500	40400	36650	525754	20025521850	00	0.00	N	5	-1600
198	20240419	38950	40500	40550	36550	846017	32677977550	00	0.00	N	5	-2050
199	20240418	41000	40250	41100	39000	1187926	47652999450	00	0.00	N	2	2550
200	20240417	38450	39300	40300	37450	1041029	40584226550	00	0.00	N	5	-600
201	20240416	39050	44250	46950	38200	1789805	74673604000	00	0.00	N	5	-6050
202	20240415	45100	45100	45900	43000	1506009	67243798100	00	0.00	N	2	450
203	20240412	44650	39450	48150	38500	6530469	294188890050	00	0.00	N	2	7100
204	20240411	37550	36950	39200	36500	943157	35700337000	00	0.00	N	5	-200
205	20240409	37750	35750	41700	35300	3943662	153100966450	00	0.00	N	2	3550
206	20240408	34200	31400	37000	31250	2641636	91973822400	00	0.00	N	2	2400
207	20240405	31800	31350	36650	30700	4505449	152381531450	00	0.00	N	2	2150
208	20240404	29650	27050	29650	26900	465781	13442773550	00	0.00	N	2	3150
209	20240403	26500	26800	26850	25950	127070	3347650150	00	0.00	N	5	-600
210	20240402	27100	27550	27600	26800	111217	3017231000	00	0.00	N	5	-400
211	20240401	27500	29250	29250	27150	276142	7670287100	00	0.00	N	5	-1450
212	20240329	28950	29300	30600	28700	308343	9127093100	00	0.00	N	2	50
213	20240328	28900	29300	30500	28700	227174	6669275250	00	0.00	N	5	-400
214	20240327	29300	28350	30150	27950	351714	10344525150	00	0.00	N	2	900
215	20240326	28400	28150	28400	27650	117464	3297045850	00	0.00	N	2	350
216	20240325	28050	28600	28700	27700	174152	4872857850	00	0.00	N	5	-650
217	20240322	28700	29600	29800	28550	117806	3412875600	00	0.00	N	5	-800
218	20240321	29500	28500	29650	28050	261249	7550654700	00	0.00	N	2	950
219	20240320	28550	29450	29750	28400	248767	7166976250	00	0.00	N	5	-1000
220	20240319	29550	30900	31000	29250	202531	6061085800	00	0.00	N	5	-950
221	20240318	30500	29000	31750	29000	522973	15984553450	00	0.00	N	2	2050
222	20240315	28450	29100	30100	28350	180485	5235905050	00	0.00	N	5	-500
223	20240314	28950	28800	31300	28650	625303	18825331800	00	0.00	N	5	-150
224	20240313	29100	27950	32000	27600	937773	28326468000	00	0.00	N	2	1150
225	20240312	27950	27450	28100	26550	206889	5663703600	00	0.00	N	2	900
226	20240311	27050	27750	29300	26750	353442	9947070400	00	0.00	N	5	-1050
227	20240308	28100	26600	28500	26450	423700	11709683850	00	0.00	N	2	1500
228	20240307	26600	27200	27250	26250	150438	3999866050	00	0.00	N	5	-550
229	20240306	27150	27000	27600	26150	409162	11033369250	00	0.00	N	5	-250
230	20240305	27400	25200	29450	25100	1471689	40901072100	00	0.00	N	2	2650
231	20240304	24750	24100	25750	23800	143015	3567914850	00	0.00	N	2	600
232	20240229	24150	24600	25050	23850	112221	2728459700	00	0.00	N	5	-900
233	20240228	25050	24650	25300	24300	65023	1609705100	00	0.00	N	2	400
234	20240227	24650	25700	26000	24600	137956	3453051000	00	0.00	N	5	-1100
235	20240226	25750	26950	27600	25500	155931	4076086950	00	0.00	N	5	-1150
236	20240223	26900	25300	27450	25200	226251	6026529850	00	0.00	N	2	1650
237	20240222	25250	26050	26100	25050	117499	2979248600	00	0.00	N	5	-700
238	20240221	25950	26900	27650	25900	160040	4236254950	00	0.00	N	5	-850
239	20240220	26800	25500	27300	25250	271615	7243940000	00	0.00	N	2	1450
240	20240219	25350	25650	26150	25250	121099	3100048600	00	0.00	N	5	-800
241	20240216	26150	24000	26850	23700	489068	12708620600	00	0.00	N	2	2150
242	20240215	24000	24300	24450	23700	85133	2041458300	00	0.00	N	5	-100
243	20240214	24100	24150	24400	23600	94642	2263795000	00	0.00	N	5	-250
244	20240213	24350	23950	24900	23850	147890	3605704100	00	0.00	N	2	400
245	20240208	23950	24400	24800	23600	153474	3707269600	00	0.00	N	5	-400
246	20240207	24350	23900	24450	22650	193485	4584745050	00	0.00	N	2	750
247	20240206	23600	23400	23900	22650	140744	3291518100	00	0.00	N	2	200
248	20240205	23400	23550	23750	22550	134235	3117004200	00	0.00	N	3	0
249	20240202	23400	23000	23700	22800	205478	4791780450	00	0.00	N	2	600
250	20240201	22800	22400	23950	22250	294668	6850981350	00	0.00	N	2	400
251	20240131	22400	22500	23400	21950	168362	3788713650	00	0.00	N	5	-250
252	20240130	22650	23050	23350	21700	315225	7084896250	00	0.00	N	5	-400
253	20240129	23050	24800	24900	22450	676007	15923672900	00	0.00	N	5	-2050
254	20240126	25100	25900	27850	24500	959232	25172948500	00	0.00	N	5	-1150
255	20240125	26250	21700	26900	20750	2945632	75121971850	00	0.00	N	2	5550
256	20240124	20700	20700	21200	20200	72121	1491940000	00	0.00	N	5	-250
257	20240123	20950	21350	21750	20500	33107	701357100	00	0.00	N	5	-800
258	20240122	21750	21750	21800	20800	49812	1063757300	00	0.00	N	3	0
259	20240119	21750	20650	22350	20650	194435	4237275300	00	0.00	N	2	1350
260	20240118	20400	19220	20750	19220	90417	1820534310	00	0.00	N	2	1180
261	20240117	19220	19240	20450	19210	71454	1421691790	00	0.00	N	5	-20
262	20240116	19240	19500	19500	19000	19798	379323580	00	0.00	N	5	-60
263	20240115	19300	19500	19530	19010	20793	400211900	00	0.00	N	5	-200
264	20240112	19500	19910	20100	19400	36160	708069990	00	0.00	N	5	-320
265	20240111	19820	20050	20150	19700	36328	719239960	00	0.00	N	5	-170
266	20240110	19990	20550	20550	19850	45222	905120180	00	0.00	N	5	-560
267	20240109	20550	21000	21300	20400	34218	704376900	00	0.00	N	5	-450
268	20240108	21000	21300	21750	20700	59888	1261099900	00	0.00	N	5	-300
269	20240105	21300	20500	21550	20400	71460	1506861400	00	0.00	N	2	750
270	20240104	20550	20850	20900	20500	17532	361194300	00	0.00	N	5	-300
271	20240103	20850	20500	21700	20300	65487	1384222250	00	0.00	N	2	400
272	20240102	20450	21050	21150	20200	32764	672595450	00	0.00	N	5	-750
273	20231228	21200	20850	21200	20550	48478	1012655800	00	0.00	N	2	400
274	20231227	20800	21250	21600	20700	74310	1562377050	02	0.00	N	5	-850
275	20231226	21650	21250	21800	20600	84248	1789728150	00	0.00	N	2	400
276	20231222	21250	22550	22550	21150	83288	1790363800	00	0.00	N	5	-1050
277	20231221	22300	23400	23400	22000	115471	2595409000	00	0.00	N	5	-1000
278	20231220	23300	23550	23650	23050	45137	1050184500	00	0.00	N	2	150
279	20231219	23150	23400	23650	22750	57136	1334228100	00	0.00	N	5	-250
280	20231218	23400	23600	23900	23100	43539	1028728100	00	0.00	N	5	-250
281	20231215	23650	23100	23650	22100	87792	2052772700	00	0.00	N	2	500
282	20231214	23150	23250	23500	22700	59022	1364912850	00	0.00	N	5	-100
283	20231213	23250	23000	24050	22400	124934	2923859550	00	0.00	N	2	250
284	20231212	23000	22050	23250	21500	124981	2844582950	00	0.00	N	2	950
285	20231211	22050	22200	22650	21500	59477	1307535500	00	0.00	N	5	-50
286	20231208	22100	21200	22500	21150	101683	2244898100	00	0.00	N	2	600
287	20231207	21500	21850	21850	21000	48235	1031898550	00	0.00	N	2	100
288	20231206	21400	20650	22200	20300	106706	2302702150	00	0.00	N	2	650
289	20231205	20750	20950	21900	20700	62274	1319985450	00	0.00	N	5	-550
290	20231204	21300	22300	22500	20650	195812	4185909900	00	0.00	N	5	-1350
291	20231201	22650	21450	25000	21000	468054	10646327250	00	0.00	N	2	1650
292	20231130	21000	20250	21350	19710	113575	2337319140	00	0.00	N	2	650
293	20231129	20350	20000	20650	20000	70507	1436886800	00	0.00	N	2	300
294	20231128	20050	19380	20350	18510	95028	1860141340	00	0.00	N	2	750
295	20231127	19300	18900	19440	18760	79432	1517201870	00	0.00	N	2	590
296	20231124	18710	18640	19600	18470	95206	1791939600	00	0.00	N	2	410
297	20231123	18300	17750	18440	17540	43058	783787560	00	0.00	N	2	550
298	20231122	17750	17750	18060	17540	24938	445657550	00	0.00	N	3	0
299	20231121	17750	17390	17750	17190	34140	598535450	00	0.00	N	2	430
300	20231120	17320	16640	17320	16640	39730	680303740	00	0.00	N	2	720
301	20231117	16600	16630	16750	16500	10709	177400790	00	0.00	N	2	10
302	20231116	16590	16670	16900	16450	17553	291855730	00	0.00	N	5	-20
303	20231115	16610	16580	16780	16330	19012	313419080	00	0.00	N	2	110
304	20231114	16500	15470	16500	15470	27843	450531850	00	0.00	N	2	880
305	20231113	15620	15860	16040	15520	34103	535303170	00	0.00	N	5	-380
306	20231110	16000	16010	16060	15870	8590	136878000	00	0.00	N	5	-10
307	20231109	16010	16220	16500	15940	15015	241041740	01	-4.38	N	2	80
308	20231108	15930	16111	16398	15815	22967	368336680	00	0.00	N	5	-181
309	20231107	16111	16388	16388	15738	23946	383093630	00	0.00	N	5	-286
310	20231106	16398	16130	16446	15298	31908	517231220	00	0.00	N	2	248
311	20231103	16149	15834	16322	15662	17411	280495470	00	0.00	N	2	325
312	20231102	15824	15375	16006	15346	26414	414528830	00	0.00	N	2	478
313	20231101	15346	15279	15490	15279	14310	219985160	00	0.00	N	2	162
314	20231031	15184	15757	15824	15184	60272	923610730	00	0.00	N	5	-592
315	20231030	15777	16006	16006	15738	6794	107477630	00	0.00	N	5	-229
316	20231027	16006	15843	16035	15624	6541	104082550	00	0.00	N	2	162
317	20231026	15843	15681	15891	15614	12503	196543870	00	0.00	N	5	-286
318	20231025	16130	16140	16149	15748	14120	225154860	00	0.00	N	2	28
319	20231024	16102	15289	16111	15251	33351	523540960	00	0.00	N	2	822
320	20231023	15279	15356	15557	15231	43957	673819640	00	0.00	N	5	-200
321	20231020	15480	15738	15853	15231	45456	701946800	00	0.00	N	5	-258
322	20231019	15738	17192	17201	15681	207678	3373165010	00	0.00	N	5	-2772
323	20231018	18511	18922	18932	18406	28732	514012490	00	0.00	N	5	-114
324	20231017	18626	18702	18970	18454	8803	165382730	00	0.00	N	5	-66
325	20231016	18693	19075	19075	18186	30244	564891460	00	0.00	N	2	172
326	20231013	18521	18339	19047	18215	30073	560553390	00	0.00	N	2	19
327	20231012	18502	17995	18597	17995	13440	246746850	00	0.00	N	2	478
328	20231011	18024	17880	18100	17670	11224	201568610	00	0.00	N	2	382
329	20231010	17641	17479	17976	17364	27726	491360070	00	0.00	N	2	162
330	20231006	17479	16819	17593	16819	15139	263629440	00	0.00	N	2	430
331	20231005	17048	17469	17804	16876	42444	726212810	00	0.00	N	5	-401
332	20231004	17450	18377	18377	17297	40848	718457350	00	0.00	N	5	-937
333	20230927	18387	17431	18425	17431	28948	520641810	00	0.00	N	2	803
334	20230926	17584	18024	20701	17545	256044	4859757330	00	0.00	N	5	-439
335	20230925	18024	18846	18846	18014	34331	627381710	00	0.00	N	5	-831
336	20230922	18855	18970	19047	18702	21633	407689260	00	0.00	N	5	-191
337	20230921	19047	19362	19362	18903	38583	734789390	00	0.00	N	5	-506
338	20230920	19553	19649	19697	19123	34245	659759850	00	0.00	N	5	-95
339	20230919	19649	19936	20079	19506	17211	339448750	00	0.00	N	5	-191
340	20230918	19840	19267	20271	19114	48989	972727490	00	0.00	N	2	382
341	20230915	19458	19219	19553	19028	24111	466919020	00	0.00	N	2	506
342	20230914	18951	19056	19219	18693	42507	806975060	00	0.00	N	5	-105
343	20230913	19056	19601	19840	18855	61144	1171329460	00	0.00	N	5	-784
344	20230912	19840	19888	20079	19553	22066	436171250	00	0.00	N	5	-47
345	20230911	19888	19553	19936	19506	29798	589735850	00	0.00	N	2	191
346	20230908	19697	19410	19792	19410	24106	472669200	00	0.00	N	2	191
347	20230907	19506	19362	19649	19219	30770	596830050	00	0.00	N	3	0
348	20230906	19506	20271	20366	19314	111387	2189598500	00	0.00	N	5	-764
349	20230905	20271	20605	21179	20271	76533	1577491500	00	0.00	N	5	-478
350	20230904	20749	21514	21514	20653	61152	1282414150	00	0.00	N	5	-764
351	20230901	21514	22374	22565	21131	69284	1504019700	00	0.00	N	5	-1099
352	20230831	22613	21705	22757	21418	112902	2532979900	00	0.00	N	2	956
353	20230830	21657	21227	21657	20988	49743	1060248450	00	0.00	N	2	382
354	20230829	21275	21800	21848	21131	46513	993758300	00	0.00	N	5	-478
355	20230828	21753	21896	22040	21275	41556	898821050	00	0.00	N	5	-47
356	20230825	21800	21322	22231	21036	36954	805366200	00	0.00	N	2	191
357	20230824	21609	22135	22279	21514	37974	831796400	00	0.00	N	5	-143
358	20230823	21753	21657	22326	21370	48804	1071017300	00	0.00	N	2	143
359	20230822	21609	21992	21992	20988	43006	923646200	00	0.00	N	5	-239
360	20230821	21848	20844	22231	20844	58316	1262551700	00	0.00	N	2	908
361	20230818	20940	21370	21848	20844	75376	1595305200	00	0.00	N	5	-764
362	20230817	21705	22852	22900	21466	133126	2914319150	00	0.00	N	5	-1721
363	20230816	23426	22996	24095	22661	267203	6267472100	00	0.00	N	2	669
364	20230814	22757	22613	23426	22040	173258	3974879800	00	0.00	N	2	95
365	20230811	22661	22087	23044	21800	107780	2430143250	00	0.00	N	2	669
366	20230810	21992	21466	22757	21322	125193	2769008550	00	0.00	N	2	382
367	20230809	21609	21179	22279	20414	149955	3223632300	00	0.00	N	2	478
368	20230808	21131	20462	21322	20271	91504	1904360100	00	0.00	N	2	764
369	20230807	20366	20557	21275	20079	91337	1888167500	00	0.00	N	5	-143
370	20230804	20510	20749	21275	20366	110630	2289213900	00	0.00	N	5	-621
371	20230803	21131	22661	23522	20653	405968	8916066250	00	0.00	N	5	-1338
372	20230802	22470	21609	24812	21418	889030	20894468850	00	0.00	N	2	956
373	20230801	22500	22950	23050	21850	60954	1361097500	00	0.00	N	5	-200
374	20230731	22700	22150	23600	22150	154696	3561657250	00	0.00	N	2	550
375	20230728	22150	22050	22600	21000	93718	2058065550	00	0.00	N	2	300
376	20230727	21850	20600	22350	20600	193740	4211363300	00	0.00	N	2	1250
377	20230726	20600	23650	25700	20450	692663	16016559400	00	0.00	N	5	-2800
378	20230725	23400	20450	24550	20050	806683	18727030900	00	0.00	N	2	3000
379	20230724	20400	20300	20500	20000	51293	1038032500	00	0.00	N	3	0
380	20230721	20400	21100	21250	20350	29660	609473400	00	0.00	N	5	-850
381	20230720	21250	20500	21400	20000	43013	889770950	00	0.00	N	2	1000
382	20230719	20250	20500	20950	20050	37972	775439750	00	0.00	N	5	-250
383	20230718	20500	20700	20700	20300	26324	537382600	00	0.00	N	5	-200
384	20230717	20700	20950	20950	20250	41436	853720150	00	0.00	N	5	-250
385	20230714	20950	21300	21400	20800	49917	1047720950	00	0.00	N	5	-300
386	20230713	21250	22100	22100	20950	71256	1521812200	00	0.00	N	5	-400
387	20230712	21650	22000	22700	21500	151021	3337283950	00	0.00	N	5	-100
388	20230711	21750	20450	21800	20400	152682	3268777900	00	0.00	N	2	1500
389	20230710	20250	20750	21000	20050	56801	1163087250	00	0.00	N	5	-500
390	20230707	20750	19730	21000	19500	83467	1711771520	00	0.00	N	2	920
391	20230706	19830	20700	20700	19740	40031	801204140	00	0.00	N	5	-620
392	20230705	20450	21200	21450	20400	35328	730785550	00	0.00	N	5	-600
393	20230704	21050	21200	21300	20400	60735	1271662650	00	0.00	N	2	350
394	20230703	20700	20650	21100	20100	84581	1749171800	00	0.00	N	2	550
395	20230630	20150	19640	20150	19610	33495	668288340	00	0.00	N	2	480
396	20230629	19670	19710	20150	19570	25943	511327930	00	0.00	N	5	-150
397	20230628	19820	20200	20200	19720	25086	498738590	00	0.00	N	5	-170
398	20230627	19990	19410	20450	19410	49801	985714020	00	0.00	N	2	490
399	20230626	19500	19470	19700	19330	16128	314876030	00	0.00	N	2	30
400	20230623	19470	19980	19980	19420	23558	460280940	00	0.00	N	5	-240
401	20230622	19710	19610	19890	19550	29416	579415550	00	0.00	N	2	10
402	20230621	19700	19810	20100	19570	20300	400914800	00	0.00	N	5	-180
403	20230620	19880	19840	20200	19720	30384	605453340	00	0.00	N	5	-120
404	20230619	20000	20100	20300	19870	46404	930037950	00	0.00	N	5	-100
405	20230616	20100	19880	20300	19820	79425	1596383790	00	0.00	N	2	320
406	20230615	19780	19420	19920	19210	44207	868170310	00	0.00	N	2	360
407	20230614	19420	19720	20150	19210	55515	1091273230	00	0.00	N	5	-300
408	20230613	19720	19860	19920	19570	38892	766674490	00	0.00	N	5	-90
409	20230612	19810	19210	19910	18900	76091	1485661430	00	0.00	N	2	700
410	20230609	19110	19480	19480	18910	33937	648205690	00	0.00	N	5	-80
411	20230608	19190	19050	19520	18920	52713	1013409900	00	0.00	N	2	150
412	20230607	19040	19450	19570	19020	54448	1046659690	00	0.00	N	5	-380
413	20230605	19420	18890	19500	18890	133357	2575607410	00	0.00	N	2	600
414	20230602	18820	18420	18910	18150	75978	1422420030	00	0.00	N	2	550
415	20230601	18270	18360	18550	18170	35224	645646650	00	0.00	N	5	-10
416	20230531	18280	18100	18480	17770	46514	847917260	00	0.00	N	2	210
417	20230530	18070	17940	18210	17940	29384	530940320	00	0.00	N	2	130
418	20230526	17940	18120	18200	17810	43378	779735890	00	0.00	N	5	-260
419	20230525	18200	18410	18720	17770	42074	769004000	00	0.00	N	5	-260
420	20230524	18460	18500	18810	18290	78270	1448648670	00	0.00	N	5	-220
421	20230523	18680	19090	19090	18460	67894	1267438170	00	0.00	N	5	-200
422	20230522	18880	18820	19200	18810	86739	1650456800	00	0.00	N	5	-30
423	20230519	18910	18650	19030	18500	113020	2127412490	00	0.00	N	2	260
424	20230518	18650	18920	18930	18420	121592	2263354110	00	0.00	N	5	-300
425	20230517	18950	18730	19200	18050	253285	4723683440	00	0.00	N	2	170
426	20230516	18780	19500	22100	18450	2471355	50277756810	00	0.00	N	2	1780
427	20230515	17000	17130	17190	16900	72075	1301270490	00	0.00	N	5	-170
428	20230512	17170	17530	17530	17000	48730	833336220	00	0.00	N	5	-110
429	20230511	17280	17190	17580	17110	66975	1163519630	00	0.00	N	2	90
430	20230510	17190	17600	17610	17060	122783	2127915310	00	0.00	N	5	-230
431	20230509	17420	16500	19870	16470	1268025	23102952880	00	0.00	N	2	920
432	20230508	16500	16350	16600	16350	7556	124364750	00	0.00	N	2	160
433	20230504	16340	16350	16420	16260	5375	87851180	00	0.00	N	5	-40
434	20230503	16380	16410	16610	16300	8280	136334690	00	0.00	N	5	-110
435	20230502	16490	16210	16580	16210	8011	131472400	00	0.00	N	2	280
436	20230428	16210	16400	16480	16170	16004	260144920	00	0.00	N	5	-130
437	20230427	16340	16500	16770	16120	19079	310533480	00	0.00	N	5	-160
438	20230426	16500	16580	16880	16350	15817	262117160	00	0.00	N	5	-80
439	20230425	16580	16490	17310	16110	33416	548172330	00	0.00	N	2	90
440	20230424	16490	16460	16720	16320	19594	322284450	00	0.00	N	5	-140
441	20230421	16630	16950	17100	16430	43006	715815070	00	0.00	N	5	-480
442	20230420	17110	17600	17640	16980	64611	1114456460	00	0.00	N	5	-400
443	20230419	17510	16840	17630	16840	105214	1836359990	00	0.00	N	2	670
444	20230418	16840	17100	17250	16660	66364	1121078990	00	0.00	N	5	-570
445	20230417	17410	17130	17500	16920	137920	2380872720	00	0.00	N	2	410
446	20230414	17000	16810	17130	16670	101945	1727770210	00	0.00	N	2	220
447	20230413	16780	16600	16850	16320	33614	557506750	00	0.00	N	2	180
448	20230412	16600	16000	16740	16000	74483	1230340300	00	0.00	N	2	600
449	20230411	16000	15660	16050	15560	17353	274217020	00	0.00	N	2	340
450	20230410	15660	15900	16190	15600	21407	335511990	00	0.00	N	5	-240
451	20230407	15900	16160	16160	15820	20849	331297590	00	0.00	N	5	-100
452	20230406	16000	16110	16110	15950	25294	405024470	00	0.00	N	5	-170
453	20230405	16170	16230	16270	16100	15694	253543950	00	0.00	N	5	-60
454	20230404	16230	16420	16420	16110	21508	348512550	00	0.00	N	5	-110
455	20230403	16340	16170	16350	15970	25867	418370330	00	0.00	N	2	280
456	20230331	16060	15950	16290	15910	23717	382200890	00	0.00	N	2	130
457	20230330	15930	15900	16030	15700	11648	185208150	00	0.00	N	2	40
458	20230329	15890	15950	16070	15770	14059	223377010	00	0.00	N	2	70
459	20230328	15820	15430	15850	15430	37379	585009860	00	0.00	N	2	320
460	20230327	15500	15700	15700	15400	16644	258273520	00	0.00	N	5	-130
461	20230324	15630	15800	15910	15590	23412	366481420	00	0.00	N	5	-170
462	20230323	15800	15880	15980	15670	10619	167468450	00	0.00	N	5	-80
463	20230322	15880	16000	16000	15870	20253	322457300	00	0.00	N	5	-80
464	20230321	15960	16190	16210	15950	18099	290229640	00	0.00	N	5	-230
465	20230320	16190	16200	16350	16030	11404	184802790	00	0.00	N	5	-10
466	20230317	16200	16070	16350	16060	19162	310136660	00	0.00	N	2	160
467	20230316	16040	16270	16270	15900	12094	193620220	00	0.00	N	5	-230
468	20230315	16270	15870	16450	15870	13647	221191260	00	0.00	N	2	270
469	20230314	16000	15990	16190	15400	42708	672117700	00	0.00	N	5	-10
470	20230313	16010	16100	16390	15700	27416	435990930	00	0.00	N	5	-390
471	20230310	16400	16500	16570	16270	17327	283517240	00	0.00	N	5	-240
472	20230309	16640	16510	16650	16410	15576	258019630	00	0.00	N	2	60
473	20230308	16580	16640	16830	16570	22227	370358490	00	0.00	N	5	-220
474	20230307	16800	16330	16870	16210	48550	804957190	00	0.00	N	2	470
475	20230306	16330	16450	16540	16270	19872	324712620	00	0.00	N	5	-110
476	20230303	16440	16580	16580	16350	10969	180094670	00	0.00	N	5	-10
477	20230302	16450	16330	16540	16330	14748	242566100	00	0.00	N	2	130
478	20230228	16320	16190	16390	16010	14619	238234420	00	0.00	N	2	130
479	20230227	16190	16320	16330	16090	14250	230077480	00	0.00	N	5	-140
480	20230224	16330	16500	16500	16320	16275	266491950	00	0.00	N	5	-120
481	20230223	16450	16340	16560	16340	18128	297964170	00	0.00	N	2	110
482	20230222	16340	16410	16590	16260	24018	393848980	00	0.00	N	5	-270
483	20230221	16610	16820	16940	16600	31559	528887750	00	0.00	N	5	-210
484	20230220	16820	16750	16870	16610	28370	476108420	00	0.00	N	2	120
485	20230217	16700	16210	16760	16060	47227	780527170	00	0.00	N	2	470
486	20230216	16230	16110	16310	16090	23329	378242910	00	0.00	N	2	120
487	20230215	16110	16700	16730	16000	64147	1044218330	00	0.00	N	5	-570
488	20230214	16680	16440	16680	16440	25401	421330980	00	0.00	N	2	300
489	20230213	16380	16580	16590	16340	45138	742086000	00	0.00	N	5	-210
490	20230210	16590	16800	16910	16520	69451	1156358960	00	0.00	N	5	-360
491	20230209	16950	17540	17540	16500	303286	5100472030	00	0.00	N	5	-830
492	20230208	17780	17850	17850	17700	26439	465508220	00	0.00	N	2	40
493	20230207	17740	17710	17780	17650	16840	297959440	00	0.00	N	5	-20
494	20230206	17760	17880	17900	17620	20612	365642510	00	0.00	N	5	-120
495	20230203	17880	17920	17970	17770	25974	463300730	00	0.00	N	5	-20
496	20230202	17900	18290	18290	17820	55887	1004724110	00	0.00	N	5	-220
497	20230201	18120	18640	18640	18020	87288	1586954990	00	0.00	N	5	-520
498	20230131	18640	18530	18780	18350	21268	395326140	00	0.00	N	2	10
499	20230130	18630	18700	18780	18420	20877	386494930	00	0.00	N	5	-70
500	20230127	18700	18670	18920	18590	23280	436117500	00	0.00	N	2	110
501	20230126	18590	18490	18780	18490	26402	491950200	00	0.00	N	2	100
502	20230125	18490	18550	18650	18350	14904	275529090	00	0.00	N	5	-60
503	20230120	18550	18500	18700	18350	10821	200203500	00	0.00	N	3	0
504	20230119	18550	18300	18600	18100	13952	257050750	00	0.00	N	2	250
505	20230118	18300	18550	18700	18250	20667	379363900	00	0.00	N	5	-200
506	20230117	18500	18550	18700	18350	21964	405713850	00	0.00	N	5	-100
507	20230116	18600	18850	19000	18500	29352	547220250	00	0.00	N	5	-250
508	20230113	18850	19200	19300	18600	18815	353766250	00	0.00	N	5	-50
509	20230112	18900	18950	19350	18900	41088	784792800	00	0.00	N	2	50
510	20230111	18850	18850	19150	18650	26222	491818700	00	0.00	N	3	0
511	20230110	18850	19050	19200	18700	20873	394165650	00	0.00	N	5	-350
512	20230109	19200	18700	19400	18450	46885	898673800	00	0.00	N	2	700
513	20230106	18500	18450	18800	18300	23003	425726800	00	0.00	N	3	0
514	20230105	18500	18650	18950	18300	32902	609857300	00	0.00	N	5	-350
515	20230104	18850	18650	19100	18600	28542	538632850	00	0.00	N	5	-250
516	20230103	19100	18950	19500	18700	78802	1509079850	00	0.00	N	2	700
517	20230102	18400	19350	19650	18050	121131	2240615950	00	0.00	N	5	-1100
518	20221229	19500	20000	20350	19100	86218	1679301800	00	0.00	N	5	-900
519	20221228	20400	20800	21100	20100	48460	990215700	02	0.00	N	5	-500
520	20221227	20900	19850	21150	19850	99185	2043928950	00	0.00	N	2	1050
521	20221226	19850	20600	20650	19750	97794	1961419050	00	0.00	N	5	-900
522	20221223	20750	20300	21450	20250	111392	2328358300	00	0.00	N	2	250
523	20221222	20500	20150	21650	19900	201517	4217774000	00	0.00	N	2	350
524	20221221	20150	18850	20400	18800	196710	3892345000	00	0.00	N	2	1300
525	20221220	18850	19000	19350	18500	54496	1035091800	00	0.00	N	5	-300
526	20221219	19150	18350	19300	18200	82211	1559796850	00	0.00	N	2	700
527	20221216	18450	18400	19000	18300	45151	841572700	00	0.00	N	5	-200
528	20221215	18650	18100	18700	18000	54228	1002104450	00	0.00	N	2	550
529	20221214	18100	18150	18250	17750	21598	390079250	00	0.00	N	2	200
530	20221213	17900	18300	18650	17750	45031	814853750	00	0.00	N	5	-400
531	20221212	18300	17350	18500	17150	94508	1703410400	00	0.00	N	2	950
532	20221209	17350	17700	17750	17250	18871	328138050	00	0.00	N	5	-200
533	20221208	17550	17750	17900	17300	22366	390532050	00	0.00	N	5	-250
534	20221207	17800	17250	18150	17200	46601	829059500	00	0.00	N	2	400
535	20221206	17400	18050	18100	17400	40681	718063700	00	0.00	N	5	-750
536	20221205	18150	18600	18600	18100	47002	857724100	00	0.00	N	5	-500
537	20221202	18650	17800	18650	17700	55197	1002043100	00	0.00	N	2	750
538	20221201	17900	18350	18350	17850	92867	1675017150	00	0.00	N	5	-400
539	20221130	18300	17300	19400	17250	527352	9792274200	00	0.00	N	2	1100
540	20221129	17200	16550	18100	16200	175572	3036561900	00	0.00	N	2	650
541	20221128	16550	16400	17300	16300	157098	2645081250	00	0.00	N	2	350
542	20221125	16200	16200	16200	16000	14075	226547050	00	0.00	N	2	100
543	20221124	16100	16000	16100	15950	8116	130076050	00	0.00	N	2	150
544	20221123	15950	15800	16000	15750	15392	243824800	00	0.00	N	2	200
545	20221122	15750	15800	15900	15650	10406	164083250	00	0.00	N	5	-50
546	20221121	15800	16200	16200	15700	27114	428645150	00	0.00	N	5	-400
547	20221118	16200	16100	16300	16100	12690	205294400	00	0.00	N	5	-50
548	20221117	16250	16200	16300	15850	20474	327246200	00	0.00	N	2	50
549	20221116	16200	16400	16450	15950	30186	487078300	00	0.00	N	5	-300
550	20221115	16500	16350	16550	16150	38390	627840850	00	0.00	N	2	350
551	20221114	16150	15900	16200	15700	33897	541952350	00	0.00	N	2	550
552	20221111	15600	15750	15800	15500	26943	420845600	00	0.00	N	2	250
553	20221110	15350	15600	15650	15300	35662	550549550	00	0.00	N	5	-250
554	20221109	15600	15250	15650	15250	29141	451577100	00	0.00	N	2	350
555	20221108	15250	15150	15250	15050	44937	680167800	00	0.00	N	2	200
556	20221107	15050	14850	15150	14850	59262	890699100	00	0.00	N	2	300
557	20221104	14750	15250	15250	14300	261568	3875503550	00	0.00	N	5	-1950
558	20221103	16700	16600	17100	16450	9543	160097900	00	0.00	N	5	-200
559	20221102	16900	17700	17700	16900	16047	275839650	00	0.00	N	5	-800
560	20221101	17700	16900	17700	16750	27184	468909900	00	0.00	N	2	1000
561	20221031	16700	16400	16900	16250	24470	404012550	00	0.00	N	2	350
562	20221028	16350	16400	16600	16150	19162	313131450	00	0.00	N	3	0
563	20221027	16350	15250	17450	15200	41746	675648050	00	0.00	N	2	1250
564	20221026	15100	15350	15450	15100	8317	126948450	00	0.00	N	3	0
565	20221025	15100	15200	15450	15050	10532	160026600	00	0.00	N	3	0
566	20221024	15100	14850	15450	14850	10125	153594050	00	0.00	N	2	350
567	20221021	14750	15100	15400	14300	29256	430962650	00	0.00	N	5	-700
568	20221020	15450	15850	15900	15450	4468	69476450	00	0.00	N	5	-200
569	20221019	15650	15700	16200	15550	12725	201485850	00	0.00	N	2	150
570	20221018	15500	15300	15600	15300	8581	132402250	00	0.00	N	2	400
571	20221017	15100	15250	15550	14500	13974	210670650	00	0.00	N	5	-100
572	20221014	15200	15100	15550	15100	22188	338824100	00	0.00	N	2	150
573	20221013	15050	15300	15500	15000	15731	239456050	00	0.00	N	5	-450
574	20221012	15500	15800	16000	15500	12233	192163350	00	0.00	N	5	-600
575	20221011	16100	16200	16200	15650	11795	187095200	00	0.00	N	5	-300
576	20221007	16400	16000	16500	15850	10777	175353200	00	0.00	N	2	300
577	20221006	16100	16150	16200	15650	7395	118094600	00	0.00	N	2	150
578	20221005	15950	17000	17000	15900	17751	286870800	00	0.00	N	5	-750
579	20221004	16700	15900	16800	15800	18708	301749200	00	0.00	N	2	800
580	20220930	15900	15700	16000	15200	19967	312311850	00	0.00	N	5	-100
581	20220929	16000	15250	17000	15200	35428	569908150	00	0.00	N	2	700
582	20220928	15300	15550	15550	14850	17119	258954050	00	0.00	N	5	-250
583	20220927	15550	15750	15800	15350	10695	166111050	00	0.00	N	5	-200
584	20220926	15750	16700	16800	15450	22070	350948600	00	0.00	N	5	-1200
585	20220923	16950	17250	17250	16550	14741	247025850	00	0.00	N	5	-350
586	20220922	17300	17800	17800	17000	12751	219699950	00	0.00	N	5	-500
587	20220921	17800	17700	18000	17700	3385	60244000	00	0.00	N	5	-200
588	20220920	18000	17750	18200	17750	4251	76519950	00	0.00	N	2	50
589	20220919	17950	18050	18150	17700	10478	187337850	00	0.00	N	5	-150
590	20220916	18100	18250	18350	18100	3665	66634750	00	0.00	N	5	-350
591	20220915	18450	18400	18500	18300	5231	96342400	00	0.00	N	2	100
592	20220914	18350	18100	18750	18100	12045	221514800	00	0.00	N	5	-700
593	20220913	19050	19100	19150	18600	19283	363424900	00	0.00	N	2	50
594	20220908	19000	19500	19500	18850	24979	477341950	01	-13.68	N	5	-250
595	20220907	19250	19163	19293	19034	29334	562294500	00	0.00	N	5	-129
596	20220906	19379	19120	19422	19034	19849	381504250	00	0.00	N	2	215
597	20220905	19163	18991	19422	18818	21565	412865400	00	0.00	N	2	172
598	20220902	18991	18645	18991	18645	12990	244029700	00	0.00	N	2	258
599	20220901	18732	18947	18947	18559	12038	225762850	00	0.00	N	5	-215
600	20220831	18947	18904	19077	18732	5938	112377800	00	0.00	N	2	43
601	20220830	18904	18904	19293	18688	18098	341937800	00	0.00	N	5	-129
602	20220829	19034	18904	19163	18645	13873	262422600	00	0.00	N	5	-215
603	20220826	19250	19422	19508	19250	16005	309965050	00	0.00	N	5	-43
604	20220825	19293	19465	19508	19163	6823	131552100	00	0.00	N	3	0
605	20220824	19293	19163	19508	19077	17301	334028000	00	0.00	N	2	302
606	20220823	18991	18645	18991	18429	18089	340309050	00	0.00	N	2	258
607	20220822	18732	18947	19120	18732	14287	269005350	00	0.00	N	5	-474
608	20220819	19206	19422	19724	19206	20622	401700000	00	0.00	N	5	-215
609	20220818	19422	18602	19422	18343	34485	658234150	00	0.00	N	2	776
610	20220817	18645	18688	18732	18516	18233	339507200	00	0.00	N	3	0
611	20220816	18645	18645	18645	18343	39081	723520200	00	0.00	N	3	0
612	20220812	18645	18127	18732	18127	43411	799304200	00	0.00	N	2	517
613	20220811	18127	18041	18257	17868	71159	1288064950	00	0.00	N	2	129
614	20220810	17998	19724	19897	17825	215443	3939469500	00	0.00	N	5	-2632
615	20220809	20631	20458	20674	20415	4159	85417400	00	0.00	N	5	-43
616	20220808	20674	20458	20717	20242	9229	189536700	00	0.00	N	2	302
617	20220805	20372	20631	20631	20285	7610	154882000	00	0.00	N	5	-172
618	20220804	20544	20501	20674	20372	4750	97424300	00	0.00	N	2	43
619	20220803	20501	20372	20501	20242	6204	126646700	00	0.00	N	2	129
620	20220802	20372	20674	20674	20199	10077	205493700	00	0.00	N	5	-302
621	20220801	20674	20890	20933	20458	12169	251389800	00	0.00	N	2	172
622	20220729	20501	20242	20501	20199	8302	169110800	00	0.00	N	2	345
623	20220728	20156	20199	20415	20113	7945	160438300	00	0.00	N	3	0
624	20220727	20156	19854	20156	19767	8003	160310350	00	0.00	N	2	345
625	20220726	19811	19983	20113	19767	6664	132539300	00	0.00	N	5	-172
626	20220725	19983	19422	20156	19336	14300	282829950	00	0.00	N	2	474
627	20220722	19508	19422	20113	19336	8897	173736250	00	0.00	N	2	43
628	20220721	19465	19336	19552	19250	11671	226225100	00	0.00	N	3	0
629	20220720	19465	19595	19681	19379	6731	131472150	00	0.00	N	2	43
630	20220719	19422	19508	19508	19206	6202	119728350	00	0.00	N	3	0
631	20220718	19422	19163	19422	19077	12915	248157800	00	0.00	N	2	474
632	20220715	18947	19120	19206	18516	11192	210468100	00	0.00	N	5	-345
633	20220714	19293	19336	19508	18904	4378	84075200	00	0.00	N	5	-86
634	20220713	19379	19336	19379	18775	13262	253488100	00	0.00	N	2	43
635	20220712	19336	19854	19854	18991	16442	315465800	00	0.00	N	5	-474
636	20220711	19811	19983	20372	19638	5451	108305550	00	0.00	N	5	-172
637	20220708	19983	20329	20415	19811	13356	268133400	00	0.00	N	5	-129
638	20220707	20113	20026	20285	19638	14700	291718650	00	0.00	N	2	517
639	20220706	19595	20674	20890	19595	31191	624316350	00	0.00	N	5	-1122
640	20220705	20717	20285	20803	20285	21045	431043000	00	0.00	N	2	647
641	20220704	20070	21667	21839	20070	49660	1022196900	00	0.00	N	5	-1381
642	20220701	21451	21926	22228	21062	24440	528537700	00	0.00	N	5	-388
643	20220630	21839	22055	22314	21149	39045	848845600	00	0.00	N	5	-172
644	20220629	22012	21278	22098	20890	44196	958722600	00	0.00	N	2	517
645	20220628	21494	19940	22184	19940	92986	1970177950	00	0.00	N	2	1424
646	20220627	20070	20070	20458	19940	15096	305047750	00	0.00	N	2	129
647	20220624	19940	18991	20070	18991	20825	410034650	00	0.00	N	2	517
648	20220623	19422	20458	20890	19163	50262	1002513900	00	0.00	N	5	-1251
649	20220622	20674	21753	21796	20674	28943	612215250	00	0.00	N	5	-906
650	20220621	21580	21926	22184	21192	57053	1237405850	00	0.00	N	2	86
651	20220620	21494	21062	24774	20674	373031	8485361700	00	0.00	N	2	258
652	20220617	21235	20285	21364	19422	24191	500322950	00	0.00	N	2	474
653	20220616	20760	20760	21753	20588	16971	358201600	00	0.00	N	2	215
654	20220615	20544	21408	21710	20285	26091	542841200	00	0.00	N	5	-1165
655	20220614	21710	21537	22055	21062	29831	642514100	00	0.00	N	5	-388
656	20220613	22098	23220	23566	22098	44445	997564150	00	0.00	N	5	-1640
657	20220610	23738	23522	23781	23307	12907	303540950	00	0.00	N	5	-43
658	20220609	23781	24127	24343	23566	20594	492157100	00	0.00	N	5	-561
659	20220608	24343	24515	25335	24170	44520	1103528750	00	0.00	N	5	-302
660	20220607	24645	24558	24688	24127	26904	655921550	00	0.00	N	2	129
661	20220603	24515	24904	24904	24299	30860	756667000	00	0.00	N	5	-129
662	20220602	24645	24558	25163	24386	54427	1347148800	00	0.00	N	2	86
663	20220531	24558	24299	24817	23825	95961	2343207100	00	0.00	N	2	647
664	20220530	23911	23393	24127	23177	52251	1242194250	00	0.00	N	2	647
665	20220527	23264	23134	23307	22746	12087	280072650	00	0.00	N	2	258
666	20220526	23005	22659	23134	22573	13903	317608150	00	0.00	N	2	215
667	20220525	22789	22573	22789	22184	16592	374965000	00	0.00	N	2	129
668	20220524	22659	23350	23350	22659	21041	482251250	00	0.00	N	5	-690
669	20220523	23350	23652	23652	22875	33743	782570700	00	0.00	N	2	129
670	20220520	23220	23177	23436	22918	15262	352569400	00	0.00	N	2	43
671	20220519	23177	22918	23307	22832	20753	478561650	00	0.00	N	5	-388
672	20220518	23566	23868	23868	23350	28744	677494200	00	0.00	N	5	-172
673	20220517	23738	23091	23825	22789	92822	2165893150	00	0.00	N	2	1510
674	20220516	22228	21839	22616	21839	17621	393689350	00	0.00	N	2	388