KissMeData/178320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	23300	23000	23550	22900	648134	15040323550	00	0.00	N	2	300
3	20250212	23000	23150	23150	22550	884801	20125114500	00	0.00	N	5	-250
4	20250211	23250	23650	23800	23100	1001286	23387074750	00	0.00	N	5	-1000
5	20250210	24250	23800	24500	23600	291643	7032168050	00	0.00	N	3	0
6	20250207	24250	24000	24800	23900	375053	9175219200	00	0.00	N	2	250
7	20250206	24000	23700	24100	23500	331965	7903829150	00	0.00	N	2	500
8	20250205	23500	23550	23750	23350	293011	6894208450	00	0.00	N	2	200
9	20250204	23300	23500	23950	23250	391893	9234220600	00	0.00	N	3	0
10	20250203	23300	24300	24300	23100	699961	16454648750	00	0.00	N	5	-1500
11	20250131	24800	25000	25050	24550	317485	7863482100	00	0.00	N	5	-100
12	20250124	24900	24250	25050	24250	432773	10696390100	00	0.00	N	2	700
13	20250123	24200	25100	25150	24150	441732	10789541300	00	0.00	N	5	-600
14	20250122	24800	24550	25050	24450	561542	13939259300	00	0.00	N	2	550
15	20250121	24250	24200	24750	24000	431555	10491492800	00	0.00	N	5	-50
16	20250120	24300	24550	24550	24200	297589	7237327550	00	0.00	N	5	-50
17	20250117	24350	24800	24800	24200	457830	11149417250	00	0.00	N	5	-450
18	20250116	24800	25000	25250	24650	432707	10762170650	00	0.00	N	2	100
19	20250115	24700	25300	25500	24600	516098	12889911800	00	0.00	N	5	-600
20	20250114	25300	24750	25400	24300	863326	21608887550	00	0.00	N	2	800
21	20250113	24500	24400	24550	24100	463423	11280954600	00	0.00	N	5	-150
22	20250110	24650	24050	24900	23750	849723	20686946100	00	0.00	N	2	600
23	20250109	24050	24050	24150	23400	789905	18734000700	00	0.00	N	2	200
24	20250108	23850	23750	24250	23350	1259579	29891534550	00	0.00	N	2	300
25	20250107	23550	25550	25650	23300	3160973	76995343950	00	0.00	N	5	-1900
26	20250106	25450	27350	27500	25400	4336246	112583946900	00	0.00	N	5	-2500
27	20250103	27950	27900	29750	27600	2134026	61309132700	00	0.00	N	2	600
28	20250102	27350	27050	27450	26750	346775	9411408300	00	0.00	N	2	500
29	20241230	26850	25900	27000	25700	340601	9046023100	00	0.00	N	2	900
30	20241227	25950	26550	27050	25650	672548	17662935450	02	0.00	N	5	-550
31	20241226	26500	26950	27800	26300	883384	23743201400	00	0.00	N	5	-100
32	20241224	26600	26850	27400	26450	439760	11821283550	00	0.00	N	5	-150
33	20241223	26750	27400	27400	26600	437622	11775638900	00	0.00	N	5	-100
34	20241220	26850	27600	27850	26450	814732	22044325000	00	0.00	N	5	-750
35	20241219	27600	27450	28050	26850	766163	21080326400	00	0.00	N	5	-1100
36	20241218	28700	29000	29250	28400	446450	12839930800	00	0.00	N	5	-100
37	20241217	28800	29950	30150	28600	747266	21721447750	00	0.00	N	5	-1200
38	20241216	30000	30450	30600	29750	533882	16028566750	00	0.00	N	5	-200
39	20241213	30200	30000	30700	29500	768040	23138575800	00	0.00	N	2	200
40	20241212	30000	29100	30300	28400	1334086	39405869850	00	0.00	N	2	1450
41	20241211	28550	27700	29200	27550	696431	19801810250	00	0.00	N	2	650
42	20241210	27900	27550	28500	27250	772218	21578012950	00	0.00	N	2	900
43	20241209	27000	27150	28350	26500	1307232	35688385800	00	0.00	N	5	-1350
44	20241206	28350	27200	31200	24450	4447093	124660414850	00	0.00	N	2	950
45	20241205	27400	27550	27900	27200	297102	8173038650	00	0.00	N	5	-150
46	20241204	27550	27050	28200	26950	516309	14267248150	00	0.00	N	5	-400
47	20241203	27950	26250	28800	26050	1061546	29102340350	00	0.00	N	2	2150
48	20241202	25800	25600	26000	25350	303434	7778203900	00	0.00	N	2	350
49	20241129	25450	26350	26400	25150	547732	13996812100	00	0.00	N	5	-1000
50	20241128	26450	27400	27450	26200	451514	11969657600	00	0.00	N	5	-700
51	20241127	27150	27200	27550	26550	275131	7429845250	00	0.00	N	5	-300
52	20241126	27450	27800	28150	27350	174086	4800093000	00	0.00	N	5	-450
53	20241125	27900	27000	28400	26850	398010	11084915600	00	0.00	N	2	1200
54	20241122	26700	26350	27350	26000	438657	11768459700	00	0.00	N	2	350
55	20241121	26350	27950	28300	25550	1253469	33433043750	00	0.00	N	5	-2000
56	20241120	28350	29000	29600	28300	426138	12335880200	00	0.00	N	5	-750
57	20241119	29100	27450	29400	27350	598693	17214858150	00	0.00	N	2	1650
58	20241118	27450	28300	28750	27250	643268	17837322300	00	0.00	N	5	-1300
59	20241115	28750	28850	29250	27450	679563	19319677150	00	0.00	N	5	-50
60	20241114	28800	29250	30650	26850	1585068	45374982500	00	0.00	N	2	350
61	20241113	28450	30000	30900	28350	952020	27993984850	00	0.00	N	5	-1600
62	20241112	30050	29900	31750	29500	1515380	46539185650	00	0.00	N	2	250
63	20241111	29800	29600	30150	28650	845988	25085191600	00	0.00	N	2	350
64	20241108	29450	27650	30300	27550	1586826	46648133550	00	0.00	N	2	2150
65	20241107	27300	27750	28800	26400	836492	23134937550	00	0.00	N	2	150
66	20241106	27150	28700	28750	26800	643454	17825429400	00	0.00	N	5	-1250
67	20241105	28400	29100	29750	28400	378118	10980825400	00	0.00	N	5	-550
68	20241104	28950	28950	29450	28200	441861	12829098950	00	0.00	N	2	250
69	20241101	28700	28200	28750	27750	263301	7475550450	00	0.00	N	2	50
70	20241031	28650	27500	28900	27150	312000	8826407950	00	0.00	N	2	750
71	20241030	27900	28350	28350	27900	190061	5330002700	00	0.00	N	5	-450
72	20241029	28350	28050	28500	27650	304582	8592013500	00	0.00	N	2	400
73	20241028	27950	27050	28200	26650	312651	8653679550	00	0.00	N	2	700
74	20241025	27250	29500	29650	27100	841157	23773842400	00	0.00	N	5	-900
75	20241024	28150	27750	28900	27600	1074496	30284501000	00	0.00	N	2	1550
76	20241023	26600	26050	26750	25300	343814	8976481250	00	0.00	N	2	600
77	20241022	26000	27250	27250	25850	401288	10586127000	00	0.00	N	5	-1250
78	20241021	27250	27250	27550	26850	236835	6449723250	00	0.00	N	2	100
79	20241018	27150	29100	29150	26900	544053	15142801800	00	0.00	N	5	-1850
80	20241017	29000	29350	29400	28650	640495	18551862600	00	0.00	N	5	-200
81	20241016	29200	29100	29850	28950	245342	7171875750	00	0.00	N	5	-500
82	20241015	29700	30450	30450	29100	289411	8591652550	00	0.00	N	5	-250
83	20241014	29950	29400	30100	28700	404200	11886676100	00	0.00	N	2	400
84	20241011	29550	30000	30600	29550	342120	10231716400	00	0.00	N	5	-200
85	20241010	29750	30350	31000	29550	372811	11188356100	00	0.00	N	5	-250
86	20241008	30000	29400	30650	29150	760042	22938475900	00	0.00	N	2	650
87	20241007	29350	29100	29550	28550	510247	14936687450	00	0.00	N	2	750
88	20241004	28600	28700	29050	28500	429773	12348558100	00	0.00	N	5	-100
89	20241002	28700	26400	29650	26400	1841289	53065417650	00	0.00	N	2	1900
90	20240930	26800	27750	27750	26700	255494	6900491550	00	0.00	N	5	-700
91	20240927	27500	27200	27850	26750	236549	6488610300	00	0.00	N	2	100
92	20240926	27400	26500	27500	26450	251770	6838891450	00	0.00	N	2	1050
93	20240925	26350	27400	27500	26250	251883	6752280200	00	0.00	N	5	-800
94	20240924	27150	27250	28100	26800	394786	10880573050	00	0.00	N	5	-50
95	20240923	27200	26800	27300	26150	270621	7297975850	00	0.00	N	2	400
96	20240920	26800	26600	27000	26400	383239	10260258900	00	0.00	N	2	550
97	20240919	26250	25800	26400	25550	404738	10551285750	00	0.00	N	2	650
98	20240913	25600	25200	25700	25000	189676	4812000250	00	0.00	N	2	200
99	20240912	25400	25300	25900	25050	464916	11889471600	00	0.00	N	2	800
100	20240911	24600	22800	24700	22800	682620	16429369200	00	0.00	N	2	1800
101	20240910	22800	24350	24350	22800	539322	12526503750	00	0.00	N	5	-1450
102	20240909	24250	23450	24450	22950	358342	8480147650	00	0.00	N	2	450
103	20240906	23800	24800	24900	23500	537109	12958826250	00	0.00	N	5	-450
104	20240905	24250	24600	25400	24050	542926	13400965050	00	0.00	N	2	50
105	20240904	24200	23000	25150	22200	648670	15622400350	00	0.00	N	5	-300
106	20240903	24500	25700	26050	24450	816000	20546725600	00	0.00	N	5	-150
107	20240902	24650	24750	25300	23550	787002	19265556450	00	0.00	N	5	-150
108	20240830	24800	24900	25050	24400	263797	6505041750	00	0.00	N	5	-100
109	20240829	24900	25000	25550	24550	347734	8666154200	00	0.00	N	5	-750
110	20240828	25650	25650	26050	25450	219047	5616936600	00	0.00	N	5	-350
111	20240827	26000	25500	26300	25100	279259	7178085350	00	0.00	N	2	150
112	20240826	25850	27150	27200	25300	535884	13944501600	00	0.00	N	5	-650
113	20240823	26500	26700	26850	26100	909956	23896974578	00	0.00	N	5	-850
114	20240822	27350	28700	28850	27200	784184	21438694050	00	0.00	N	5	-1100
115	20240821	28450	28750	28950	28150	397025	11346339650	00	0.00	N	5	-350
116	20240820	28800	27750	29150	27750	925467	26550970400	00	0.00	N	2	1250
117	20240819	27550	27050	28200	26900	669144	18537381200	00	0.00	N	2	550
118	20240816	27000	28150	28150	26900	461023	12595935450	00	0.00	N	5	-450
119	20240814	27450	27600	28100	26200	1020758	27787462550	00	0.00	N	2	700
120	20240813	26750	27050	27400	26250	315744	8479369400	00	0.00	N	5	-300
121	20240812	27050	27200	27400	26650	264264	7139306400	00	0.00	N	2	100
122	20240809	26950	26600	27800	26600	772861	21015223500	00	0.00	N	2	950
123	20240808	26000	23850	26600	23700	1133367	28901591900	00	0.00	N	2	2000
124	20240807	24000	23500	24400	23200	544196	13084560600	00	0.00	N	2	300
125	20240806	23700	23000	24550	23000	729837	17381376400	00	0.00	N	2	950
126	20240805	22750	24300	24800	21550	1275062	29930990050	00	0.00	N	5	-2600
127	20240802	25350	26300	26650	24900	810461	20799385750	00	0.00	N	5	-1850
128	20240801	27200	27500	27850	27000	350731	9596757000	00	0.00	N	2	100
129	20240731	27100	26400	27350	26000	397520	10636854300	00	0.00	N	2	550
130	20240730	26550	27200	27250	25850	520377	13779338450	00	0.00	N	5	-300
131	20240729	26850	26800	27150	26400	592183	15893802800	00	0.00	N	2	400
132	20240726	26450	26400	27100	26100	683955	18105928700	00	0.00	N	3	0
133	20240725	26450	26250	26700	25700	1056908	27764544850	00	0.00	N	5	-900
134	20240724	27350	28000	29000	27200	1159197	32341207600	00	0.00	N	5	-1150
135	20240723	28500	27900	29100	27100	1249477	35210241100	00	0.00	N	2	1200
136	20240722	27300	29700	29850	27200	1519857	42297273000	00	0.00	N	5	-2600
137	20240719	29900	29250	30000	28550	853638	25170778150	00	0.00	N	2	650
138	20240718	29250	28600	29450	28450	879027	25469251850	00	0.00	N	2	50
139	20240717	29200	30950	31250	28900	1649440	49203122700	00	0.00	N	5	-2050
140	20240716	31250	32000	32400	30600	1426149	44468016300	00	0.00	N	5	-1450
141	20240715	32700	32200	33600	31950	1222240	40092128750	00	0.00	N	2	1200
142	20240712	31500	33500	34100	31400	2400866	78122352850	00	0.00	N	5	-2950
143	20240711	34450	33350	34750	32750	3355479	114274366500	00	0.00	N	2	1700
144	20240710	32750	34100	35500	32300	5756417	195463656900	00	0.00	N	2	50
145	20240709	32700	33650	34800	32300	1809810	60320221450	00	0.00	N	2	150
146	20240708	32550	32000	32900	31400	1112661	35756602650	00	0.00	N	2	700
147	20240705	31850	34200	35550	31200	3147675	103262924000	00	0.00	N	5	-950
148	20240704	32800	34150	34800	32600	2092736	70719893400	00	0.00	N	5	-1250
149	20240703	34050	31000	34050	30400	4697917	153029897600	00	0.00	N	2	4950
150	20240702	29100	28700	30150	28250	685695	20023639550	00	0.00	N	2	200
151	20240701	28900	29900	30300	28600	772874	22687908450	00	0.00	N	5	-1800
152	20240628	30700	29300	30900	28500	1295385	38642021500	00	0.00	N	2	2600
153	20240627	28100	28000	28850	27500	449765	12730216700	00	0.00	N	2	350
154	20240626	27750	27200	28350	26750	603157	16689732400	00	0.00	N	2	1050
155	20240625	26700	26700	27000	26100	628358	16584626950	00	0.00	N	5	-400
156	20240624	27100	28550	28550	26700	629653	17188060250	00	0.00	N	5	-1200
157	20240621	28300	28250	28350	27250	807418	22529551900	00	0.00	N	5	-400
158	20240620	28700	28400	29350	27950	571131	16394429850	00	0.00	N	2	350
159	20240619	28350	28250	28750	27900	506854	14287022400	00	0.00	N	5	-150
160	20240618	28500	29050	29150	28400	853425	24362509400	00	0.00	N	5	-500
161	20240617	29000	28500	29250	28450	325727	9374036600	00	0.00	N	3	0
162	20240614	29000	29550	29550	28450	633753	18241858750	00	0.00	N	5	-500
163	20240613	29500	29650	30200	28850	904040	26647027100	00	0.00	N	2	150
164	20240612	29350	30000	30550	29000	713482	21044475100	00	0.00	N	5	-950
165	20240611	30300	30050	31350	29000	985241	29925027300	00	0.00	N	2	300
166	20240610	30000	29000	31000	29000	967038	29225692600	00	0.00	N	2	700
167	20240607	29300	29000	29700	28150	1020919	29594540300	00	0.00	N	2	250
168	20240605	29050	29550	30400	28950	1089565	32082043800	00	0.00	N	5	-1050
169	20240604	30100	30850	30950	29900	804753	24399944850	00	0.00	N	5	-1250
170	20240603	31350	32300	32550	29850	1343770	41565711100	00	0.00	N	5	-1250
171	20240531	32600	32650	32700	31300	915027	29413330450	00	0.00	N	2	450
172	20240530	32150	32050	33250	30900	1279154	41299704600	00	0.00	N	5	-250
173	20240529	32400	32400	33000	31600	1373100	44434020250	00	0.00	N	2	450
174	20240528	31950	32400	33450	30000	3833222	119296051834	00	0.00	N	5	-800
175	20240527	32750	31300	36250	31300	3358595	113165165800	00	0.00	N	2	1450
176	20240524	31300	30050	31650	29750	1270707	39189537650	00	0.00	N	2	400
177	20240523	30900	28500	30900	27750	2432180	71924192950	00	0.00	N	2	3050
178	20240522	27850	26400	28900	25950	2030399	56666751150	00	0.00	N	2	2050
179	20240521	25800	25200	26750	24850	684108	17826757700	00	0.00	N	2	950
180	20240520	24850	25200	26050	24550	609522	15391963500	00	0.00	N	5	-350
181	20240517	25200	25600	26900	24750	897395	22988944800	00	0.00	N	5	-300
182	20240516	25500	26100	26950	24300	1592118	41139704650	00	0.00	N	5	-800
183	20240514	26300	26300	26300	26300	0	0	00	0.00	N	0	0
184	20240513	26300	26300	26300	26300	0	0	00	0.00	N	0	0
185	20240510	26300	26300	26300	26300	0	0	00	0.00	N	0	0
186	20240509	26300	26300	26300	26300	0	0	00	0.00	N	0	0
187	20240508	26300	27050	27250	25850	591690	15588570450	00	0.00	N	5	-750
188	20240507	27050	27250	27550	26000	1072374	28995004550	00	0.00	N	2	100
189	20240503	26950	26300	27350	25750	1834525	49045828500	00	0.00	N	2	1400
190	20240502	25550	24050	26350	23400	1575072	39550757050	00	0.00	N	2	850
191	20240430	24700	25950	25950	24400	782588	19552833350	00	0.00	N	5	-1200
192	20240429	25900	23100	25900	23100	1658204	40595443800	00	0.00	N	2	2400
193	20240426	23500	26100	27950	22050	6085886	146483543950	00	0.00	N	5	-2550
194	20240425	26050	25200	26700	25000	960408	25140910650	00	0.00	N	2	750
195	20240424	25300	23950	25400	23800	564474	14056876550	00	0.00	N	2	1800
196	20240423	23500	23250	23750	22950	219121	5143499550	00	0.00	N	2	250
197	20240422	23250	23250	23450	22700	270098	6214208850	00	0.00	N	2	50
198	20240419	23200	23450	23450	22500	376548	8658682700	00	0.00	N	5	-500
199	20240418	23700	23650	23800	22950	279507	6551977900	00	0.00	N	2	250
200	20240417	23450	23500	24050	23100	405647	9543195350	00	0.00	N	2	200
201	20240416	23250	24250	24300	23100	433942	10213977700	00	0.00	N	5	-1200
202	20240415	24450	24400	24900	24350	219612	5397891800	00	0.00	N	5	-350
203	20240412	24800	24750	25150	24400	274156	6812221300	00	0.00	N	2	300
204	20240411	24500	23600	24950	23500	355046	8656180300	00	0.00	N	2	750
205	20240409	23750	23300	24150	23100	235426	5575519300	00	0.00	N	2	450
206	20240408	23300	23900	23950	23050	352269	8198621050	00	0.00	N	5	-450
207	20240405	23750	23850	24300	23650	372341	8905642900	00	0.00	N	5	-550
208	20240404	24300	24500	24800	24000	1708755	41538693350	00	0.00	N	3	0
209	20240403	24300	24500	24750	24000	346843	8439002200	00	0.00	N	5	-600
210	20240402	24900	25500	25600	24300	619814	15290366600	00	0.00	N	5	-600
211	20240401	25500	25800	26350	25050	589808	15076639650	00	0.00	N	3	0
212	20240329	25500	25550	26250	25250	533638	13706143200	00	0.00	N	2	200
213	20240328	25300	25350	26100	24650	721239	18322036050	00	0.00	N	5	-50
214	20240327	25350	24850	25500	24100	562398	13965167650	00	0.00	N	2	900
215	20240326	24450	25050	25200	24250	498561	12290063650	00	0.00	N	5	-550
216	20240325	25000	25000	25700	24550	607417	15231633800	00	0.00	N	2	200
217	20240322	24800	25150	25650	24550	837854	21002698150	00	0.00	N	5	-50
218	20240321	24850	23400	25200	23400	1526579	37473382900	00	0.00	N	2	1600
219	20240320	23250	23200	23450	22800	323633	7462678150	00	0.00	N	2	150
220	20240319	23100	23350	23800	22850	420549	9780904700	00	0.00	N	5	-300
221	20240318	23400	23250	24900	23000	1864414	44767055650	00	0.00	N	2	650
222	20240315	22750	21750	23400	21750	700672	15921599650	00	0.00	N	2	1150
223	20240314	21600	22600	22600	21550	318554	6973057650	00	0.00	N	5	-1000
224	20240313	22600	22300	22600	21900	360744	8037651700	00	0.00	N	2	450
225	20240312	22150	22550	22550	21550	272896	5994788400	00	0.00	N	5	-200
226	20240311	22350	22200	23150	22100	554613	12512812400	00	0.00	N	2	400
227	20240308	21950	22000	22550	21850	322478	7124065800	00	0.00	N	5	-50
228	20240307	22000	21450	22600	21400	662971	14701279250	00	0.00	N	2	600
229	20240306	21400	21050	22250	20900	618239	13504230800	00	0.00	N	2	150
230	20240305	21250	20450	21250	20400	324781	6771193800	00	0.00	N	2	600
231	20240304	20650	20650	20700	20100	284487	5828167900	00	0.00	N	2	200
232	20240229	20450	19970	20800	19760	289378	5878404900	00	0.00	N	2	480
233	20240228	19970	20350	20600	19950	1144792	22900313000	00	0.00	N	5	-580
234	20240227	20550	20850	21050	20450	248335	5129832050	00	0.00	N	5	-150
235	20240226	20700	21200	21300	20500	374064	7756183150	00	0.00	N	5	-550
236	20240223	21250	21700	22050	20950	544797	11604435850	00	0.00	N	5	-400
237	20240222	21650	21650	22150	21400	269304	5855419450	00	0.00	N	3	0
238	20240221	21650	21500	22150	21250	443807	9641319900	00	0.00	N	5	-100
239	20240220	21750	21750	22100	21350	416412	9049577500	00	0.00	N	5	-150
240	20240219	21900	21750	22200	21350	469691	10256321750	00	0.00	N	2	150
241	20240216	21750	22300	22300	21550	691040	15063818150	00	0.00	N	5	-650
242	20240215	22400	22750	22850	22150	921773	20736727100	00	0.00	N	5	-100
243	20240214	22500	21450	22750	21250	2490204	55545577550	00	0.00	N	2	1050
244	20240213	21450	19250	22300	19240	2814786	59748072280	00	0.00	N	2	2260
245	20240208	19190	19270	19340	18830	193268	3684348510	00	0.00	N	2	150
246	20240207	19040	18850	19220	18650	189458	3588192570	00	0.00	N	2	200
247	20240206	18840	18810	18910	18260	218535	4054331450	00	0.00	N	2	10
248	20240205	18830	18550	18880	18260	195369	3621331470	00	0.00	N	2	90
249	20240202	18740	18620	18840	18400	302363	5636597340	00	0.00	N	2	410
250	20240201	18330	18450	19120	17990	427014	7839627390	00	0.00	N	5	-370
251	20240131	18700	19150	19320	18520	248296	4673523980	00	0.00	N	5	-460
252	20240130	19160	19730	19730	18950	304022	5825812530	00	0.00	N	5	-570
253	20240129	19730	19570	19930	19350	225526	4432950050	00	0.00	N	2	160
254	20240126	19570	19240	19720	19120	326048	6374051300	00	0.00	N	2	270
255	20240125	19300	19860	19960	19260	269179	5249519240	00	0.00	N	5	-800
256	20240124	20100	19800	20200	19510	365470	7316086800	00	0.00	N	2	290
257	20240123	19810	19630	20000	19400	302504	5971475070	00	0.00	N	2	50
258	20240122	19760	20250	20250	18850	547696	10648020110	00	0.00	N	5	-290
259	20240119	20050	20300	20650	19750	633016	12743850320	00	0.00	N	2	50
260	20240118	20000	20050	20100	19510	347119	6901744420	00	0.00	N	2	50
261	20240117	19950	19840	20200	19490	503330	10064181970	00	0.00	N	2	110
262	20240116	19840	20200	20200	19370	344927	6821632000	00	0.00	N	5	-210
263	20240115	20050	19500	20150	19060	630289	12548618180	00	0.00	N	2	760
264	20240112	19290	19980	19980	19170	352233	6862860490	00	0.00	N	5	-450
265	20240111	19740	19450	20500	19430	812788	16289924370	00	0.00	N	2	440
266	20240110	19300	19660	19660	19200	235275	4558939520	00	0.00	N	5	-210
267	20240109	19510	19580	19780	19300	384096	7511354570	00	0.00	N	5	-40
268	20240108	19550	19370	19600	19010	409726	7954627250	00	0.00	N	2	220
269	20240105	19330	18790	19450	18570	584209	11243398930	00	0.00	N	2	540
270	20240104	18790	18260	18860	18150	472539	8821347580	00	0.00	N	2	580
271	20240103	18210	18000	18340	17880	229319	4138038480	00	0.00	N	5	-100
272	20240102	18310	17960	18520	17870	342266	6278700370	00	0.00	N	2	170
273	20231228	18140	17730	18170	17710	223055	4019824340	00	0.00	N	2	250
274	20231227	17890	16700	17940	16700	524819	9166014120	02	0.00	N	2	1070
275	20231226	16820	16790	16970	16630	262780	4410503490	00	0.00	N	2	40
276	20231222	16780	17000	17140	16450	430406	7252377990	00	0.00	N	5	-220
277	20231221	17000	17900	17910	16330	1371706	23151688020	00	0.00	N	5	-890
278	20231220	17890	18020	18370	17890	215343	3886720640	00	0.00	N	5	-110
279	20231219	18000	17950	18200	17950	145118	2621473690	00	0.00	N	5	-70
280	20231218	18070	17900	18310	17890	219417	3986894710	00	0.00	N	2	270
281	20231215	17800	18170	18370	17700	457259	8217033940	00	0.00	N	5	-340
282	20231214	18140	18490	18600	17950	361424	6590033770	00	0.00	N	5	-180
283	20231213	18320	18300	18440	18150	136367	2491738850	00	0.00	N	2	40
284	20231212	18280	18270	18460	18130	150758	2755770910	00	0.00	N	2	10
285	20231211	18270	18050	18320	18030	109390	1988613100	00	0.00	N	2	170
286	20231208	18100	18200	18300	17830	223831	4042967670	00	0.00	N	5	-100
287	20231207	18200	18450	18500	18050	153888	2799642840	00	0.00	N	5	-340
288	20231206	18540	18150	18560	18020	172495	3166491100	00	0.00	N	2	560
289	20231205	17980	18320	18420	17910	248439	4505254280	00	0.00	N	5	-440
290	20231204	18420	19150	19150	18340	279284	5209509480	00	0.00	N	5	-550
291	20231201	18970	18950	19560	18870	348833	6692169170	00	0.00	N	5	-70
292	20231130	19040	19200	19340	18720	470256	8926988980	00	0.00	N	5	-20
293	20231129	19060	18820	19670	18570	1387328	26725920970	00	0.00	N	2	270
294	20231128	18790	18500	18830	18020	326469	6042953870	00	0.00	N	2	390
295	20231127	18400	18550	18550	18160	178768	3278156170	00	0.00	N	5	-150
296	20231124	18550	18420	18670	18290	203626	3767082580	00	0.00	N	2	130
297	20231123	18420	18590	18590	18240	153362	2824169630	00	0.00	N	5	-100
298	20231122	18520	18300	18580	18240	230526	4245626090	00	0.00	N	2	90
299	20231121	18430	18420	18450	18150	240367	4408089240	00	0.00	N	2	140
300	20231120	18290	18610	18650	18220	245344	4514991480	00	0.00	N	5	-330
301	20231117	18620	18930	18950	18380	349433	6504434990	00	0.00	N	5	-400
302	20231116	19020	18520	19330	18420	1220082	23058824190	00	0.00	N	2	620
303	20231115	18400	17130	18750	16890	1480311	26884147100	00	0.00	N	2	1380
304	20231114	17020	17810	18100	16630	812902	14253779220	00	0.00	N	5	-790
305	20231113	17810	17820	18010	17650	317754	5668756080	00	0.00	N	2	40
306	20231110	17770	17210	17800	17000	253907	4430510280	00	0.00	N	2	340
307	20231109	17430	17670	17900	17240	319178	5595978320	00	0.00	N	5	-360
308	20231108	17790	18090	18180	17590	468916	8374747630	00	0.00	N	5	-310
309	20231107	18100	18670	18670	17640	845987	15287902780	00	0.00	N	5	-550
310	20231106	18650	18000	19060	17520	1624823	29380484810	00	0.00	N	2	1000
311	20231103	17650	16740	17720	16560	833295	14455170130	00	0.00	N	2	860
312	20231102	16790	16810	16910	16430	606418	10122652620	00	0.00	N	2	150
313	20231101	16640	16840	17280	16550	606614	10244400420	00	0.00	N	5	-50
314	20231031	16690	16870	16880	16400	295966	4894243840	00	0.00	N	5	-180
315	20231030	16870	16480	16950	16480	394338	6594732490	00	0.00	N	2	240
316	20231027	16630	16730	16850	16390	358705	5945945900	00	0.00	N	5	-100
317	20231026	16730	16480	16930	16100	488320	7998400340	00	0.00	N	5	-270
318	20231025	17000	17420	17420	16550	515586	8728995880	00	0.00	N	5	-350
319	20231024	17350	17200	17380	16970	486363	8353125600	00	0.00	N	2	320
320	20231023	17030	16610	17060	16430	419572	7085260240	00	0.00	N	2	260
321	20231020	16770	16690	16800	16120	611817	10085710490	00	0.00	N	5	-150
322	20231019	16920	17400	17400	16600	775421	13122429590	00	0.00	N	5	-760
323	20231018	17680	17700	18260	17470	1176776	21046213650	00	0.00	N	2	30
324	20231017	17650	16100	17700	16000	1987674	34134235820	00	0.00	N	2	1700
325	20231016	15950	15850	16000	15520	252744	3985203640	00	0.00	N	2	30
326	20231013	15920	15590	16060	15560	300752	4757698330	00	0.00	N	2	230
327	20231012	15690	15530	15730	15470	211580	3305273320	00	0.00	N	2	160
328	20231011	15530	15390	15700	15390	192779	3005586060	00	0.00	N	2	280
329	20231010	15250	15560	15800	15190	233226	3614631220	00	0.00	N	5	-310
330	20231006	15560	15280	15580	15280	154440	2383624340	00	0.00	N	2	250
331	20231005	15310	15450	15580	15150	227533	3501686170	00	0.00	N	2	90
332	20231004	15220	15270	15800	15110	424571	6524455410	00	0.00	N	5	-450
333	20230927	15670	15060	15700	15010	271399	4194953070	00	0.00	N	2	430
334	20230926	15240	15430	15480	15000	279116	4224782860	00	0.00	N	5	-190
335	20230925	15430	15550	15640	15320	254138	3921486450	00	0.00	N	5	-250
336	20230922	15680	15110	16000	15000	617233	9532503060	00	0.00	N	2	320
337	20230921	15360	15620	15630	15150	386510	5927579610	00	0.00	N	5	-440
338	20230920	15800	15810	16600	15630	967459	15569721770	00	0.00	N	5	-120
339	20230919	15920	15340	16170	15300	1418595	22434682390	00	0.00	N	2	580
340	20230918	15340	15740	15760	15250	379978	5873330200	00	0.00	N	5	-580
341	20230915	15920	15900	16090	15760	407698	6474131190	00	0.00	N	2	40
342	20230914	15880	16160	16260	15490	700456	11081641950	00	0.00	N	2	50
343	20230913	15830	15760	16160	15210	621488	9723380550	00	0.00	N	2	110
344	20230912	15720	15500	15800	15450	322540	5059362360	00	0.00	N	2	250
345	20230911	15470	15360	15560	15210	215738	3313333710	00	0.00	N	2	70
346	20230908	15400	15410	15550	15250	164179	2529255670	00	0.00	N	5	-10
347	20230907	15410	15500	15790	15380	265030	4110809220	00	0.00	N	5	-250
348	20230906	15660	15870	15910	15650	257831	4056783110	00	0.00	N	5	-260
349	20230905	15920	15990	16150	15760	220311	3507252310	00	0.00	N	5	-130
350	20230904	16050	16090	16180	15910	212390	3404196460	00	0.00	N	5	-40
351	20230901	16090	16010	16340	15940	271412	4376432560	00	0.00	N	5	-10
352	20230831	16100	16350	16350	15960	276054	4441760580	00	0.00	N	5	-120
353	20230830	16220	16170	16390	15910	434605	7054424770	00	0.00	N	2	170
354	20230829	16050	15590	16190	15590	526034	8396658440	00	0.00	N	2	500
355	20230828	15550	15920	15920	15300	409237	6325679070	00	0.00	N	5	-280
356	20230825	15830	15730	15950	15450	459988	7202402120	00	0.00	N	5	-80
357	20230824	15910	15710	15950	15220	650216	10144886170	00	0.00	N	2	210
358	20230823	15700	15200	16000	15010	943376	14633682400	00	0.00	N	2	590
359	20230822	15110	14660	15240	14510	636241	9531115150	00	0.00	N	2	490
360	20230821	14620	14710	14880	14590	328996	4846798360	00	0.00	N	5	-150
361	20230818	14770	15600	15600	14710	806513	12010151400	00	0.00	N	5	-810
362	20230817	15580	15000	16040	14530	992140	15387052170	00	0.00	N	2	420
363	20230816	15160	14680	15390	14630	758131	11441565660	00	0.00	N	5	-190
364	20230814	15350	15500	15500	15170	293255	4453069310	00	0.00	N	5	-150
365	20230811	15500	15340	15660	15320	307169	4760947880	00	0.00	N	2	120
366	20230810	15380	15670	15670	15330	406627	6266347730	00	0.00	N	5	-350
367	20230809	15730	15230	15890	15140	651043	10189441410	00	0.00	N	2	590
368	20230808	15140	15750	15750	15060	604251	9230360620	00	0.00	N	5	-410
369	20230807	15550	15710	15950	15340	582056	9079924260	00	0.00	N	5	-130
370	20230804	15680	16030	16080	15580	697940	10956747490	00	0.00	N	5	-350
371	20230803	16030	16410	16410	15700	690101	11045298710	00	0.00	N	5	-370
372	20230802	16400	17360	17460	16200	858876	14236631750	00	0.00	N	5	-960
373	20230801	17360	17380	17510	17150	322134	5568353760	00	0.00	N	5	-20
374	20230731	17380	17510	17510	17100	250040	4336419760	00	0.00	N	5	-120
375	20230728	17500	16690	17740	16510	600012	10379245670	00	0.00	N	2	910
376	20230727	16590	16500	16800	16110	463839	7622706080	00	0.00	N	2	200
377	20230726	16390	17190	17210	16200	1012663	16773789570	00	0.00	N	5	-970
378	20230725	17360	17750	17820	17180	483318	8402168800	00	0.00	N	5	-460
379	20230724	17820	17820	17990	17210	362580	6424345890	00	0.00	N	3	0
380	20230721	17820	18150	18150	17770	253740	4540385300	00	0.00	N	5	-390
381	20230720	18210	18360	18420	17940	301145	5451942440	00	0.00	N	5	-150
382	20230719	18360	18240	18520	18030	356058	6525132480	00	0.00	N	2	200
383	20230718	18160	18520	18630	18030	383995	6986429860	00	0.00	N	5	-210
384	20230717	18370	18290	18520	18100	375760	6872458900	00	0.00	N	2	20
385	20230714	18350	18880	18880	17820	876226	15990594140	00	0.00	N	5	-380
386	20230713	18730	18720	19160	18600	375402	7070519830	00	0.00	N	2	80
387	20230712	18650	18650	18720	18220	324693	5986531610	00	0.00	N	3	0
388	20230711	18650	18770	18900	18320	315166	5825070320	00	0.00	N	2	60
389	20230710	18590	18800	19010	18270	444908	8278610740	00	0.00	N	5	-210
390	20230707	18800	19180	19400	18700	363315	6893835920	00	0.00	N	5	-460
391	20230706	19260	19970	20200	19230	519093	10200218520	00	0.00	N	5	-540
392	20230705	19800	19660	19850	19240	458826	8986490210	00	0.00	N	2	150
393	20230704	19650	19280	20000	19160	619603	12183096140	00	0.00	N	2	380
394	20230703	19270	19700	19700	19110	392982	7620785510	00	0.00	N	5	-300
395	20230630	19570	19350	19650	18860	441729	8552280370	00	0.00	N	2	200
396	20230629	19370	19280	19550	19150	266970	5161074570	00	0.00	N	2	90
397	20230628	19280	19800	19890	19150	391001	7602860290	00	0.00	N	5	-370
398	20230627	19650	19720	20150	19270	749818	14780246550	00	0.00	N	2	50
399	20230626	19600	20350	20400	19250	611268	11983980360	00	0.00	N	5	-750
400	20230623	20350	20350	20600	20050	580826	11806225150	00	0.00	N	2	250
401	20230622	20100	20500	21000	19900	875731	17715610780	00	0.00	N	5	-550
402	20230621	20650	20650	21300	20450	1309335	27366612650	00	0.00	N	5	-350
403	20230620	21000	18950	21150	18770	3389617	68764101540	00	0.00	N	2	2090
404	20230619	18910	18180	18950	18160	653659	12244360480	00	0.00	N	2	550
405	20230616	18360	17750	18660	17740	733171	13430675210	00	0.00	N	2	560
406	20230615	17800	17390	17920	17150	405355	7135360550	00	0.00	N	2	470
407	20230614	17330	17900	17920	17220	349676	6140671420	00	0.00	N	5	-220
408	20230613	17550	17380	17810	17340	389462	6867681480	00	0.00	N	2	280
409	20230612	17270	17230	17550	17010	258375	4450431540	00	0.00	N	2	170
410	20230609	17100	17290	17410	17080	218477	3762822120	00	0.00	N	5	-190
411	20230608	17290	17300	17370	17090	220705	3799431040	00	0.00	N	5	-110
412	20230607	17400	17000	17830	17000	538607	9432185870	00	0.00	N	2	460
413	20230605	16940	17020	17050	16730	168686	2854191350	00	0.00	N	5	-10
414	20230602	16950	16960	17090	16870	183138	3107808830	00	0.00	N	2	110
415	20230601	16840	16530	16900	16530	170465	2853428020	00	0.00	N	2	240
416	20230531	16600	16760	16940	16600	167264	2801922800	00	0.00	N	5	-130
417	20230530	16730	16720	16890	16640	209732	3517838720	00	0.00	N	2	170
418	20230526	16560	16550	16860	16480	229013	3804417210	00	0.00	N	2	60
419	20230525	16500	16370	16580	16300	212261	3490331840	00	0.00	N	2	120
420	20230524	16380	16310	16480	16220	318356	5199885900	00	0.00	N	5	-50
421	20230523	16430	16430	16520	16250	257700	4221325210	00	0.00	N	3	0
422	20230522	16430	16340	16570	16180	266942	4389912890	00	0.00	N	2	130
423	20230519	16300	16000	16320	16000	370497	5998115270	00	0.00	N	2	390
424	20230518	15910	15720	16000	15590	292720	4631497290	00	0.00	N	2	250
425	20230517	15660	15940	15970	15410	683271	10631228940	00	0.00	N	5	-310
426	20230516	15970	16980	17070	15750	1293797	20747578550	00	0.00	N	5	-1300
427	20230515	17270	17430	17520	16820	216153	3693938220	00	0.00	N	5	-160
428	20230512	17430	17500	17680	17250	231672	4042318550	00	0.00	N	5	-140
429	20230511	17570	17180	17660	17150	409040	7147970840	00	0.00	N	2	480
430	20230510	17090	17220	17320	16800	217364	3710161560	00	0.00	N	5	-100
431	20230509	17190	16610	17420	16520	556031	9510074690	00	0.00	N	2	480
432	20230508	16710	16250	16770	16140	365698	6054283920	00	0.00	N	2	620
433	20230504	16090	16390	16450	15980	184240	2961986500	00	0.00	N	5	-90
434	20230503	16180	15950	16560	15860	313012	5090078830	00	0.00	N	2	70
435	20230502	16110	16030	16150	15910	176520	2826987060	00	0.00	N	2	110
436	20230428	16000	16200	16450	15780	315384	5043206500	00	0.00	N	5	-60
437	20230427	16060	16210	16280	15830	258361	4146136070	00	0.00	N	5	-140
438	20230426	16200	16310	16670	16010	327901	5349116170	00	0.00	N	5	-110
439	20230425	16310	16840	16970	16150	613515	10075054390	00	0.00	N	5	-520
440	20230424	16830	17460	17840	16770	916766	15747132400	00	0.00	N	5	-530
441	20230421	17360	18050	18100	17170	1806369	31624551700	00	0.00	N	5	-690
442	20230420	18050	18790	18820	18030	467190	8567299390	00	0.00	N	5	-590
443	20230419	18640	18870	19000	18550	509337	9543651960	00	0.00	N	5	-180
444	20230418	18820	18000	18880	17700	892865	16461666270	00	0.00	N	2	740
445	20230417	18080	17960	18150	17770	268544	4811881280	00	0.00	N	2	60
446	20230414	18020	18200	18240	17880	285593	5151028810	00	0.00	N	5	-80
447	20230413	18100	18000	18150	17600	235931	4217075240	00	0.00	N	2	120
448	20230412	17980	17930	18300	17730	308245	5570583450	00	0.00	N	3	0
449	20230411	17980	17360	18350	17320	591841	10624309600	00	0.00	N	2	600
450	20230410	17380	17580	17590	17120	317917	5510699050	00	0.00	N	5	-260
451	20230407	17640	17670	17850	17420	394288	6932909080	00	0.00	N	2	50
452	20230406	17590	18210	18210	17550	394551	7040360310	00	0.00	N	5	-710
453	20230405	18300	17990	18410	17960	333685	6098269850	00	0.00	N	2	310
454	20230404	17990	18290	18490	17920	367627	6632067400	00	0.00	N	5	-330
455	20230403	18320	18170	18430	17950	376260	6846293880	00	0.00	N	2	170
456	20230331	18150	18540	18670	18040	435891	7953183680	00	0.00	N	5	-400
457	20230330	18550	18530	19040	18520	562237	10502082600	00	0.00	N	2	200
458	20230329	18350	18330	18490	18100	377829	6897360730	00	0.00	N	5	-100
459	20230328	18450	18160	18550	17790	457390	8345709350	00	0.00	N	2	290
460	20230327	18160	18440	18490	17870	361754	6549645660	00	0.00	N	5	-240
461	20230324	18400	18110	18600	17950	529065	9685190940	00	0.00	N	2	450
462	20230323	17950	17750	18210	17600	453366	8122110360	00	0.00	N	3	0
463	20230322	17950	17710	18080	17390	437212	7751714760	00	0.00	N	2	280
464	20230321	17670	18100	18190	17560	355069	6332073980	00	0.00	N	5	-350
465	20230320	18020	18400	18590	17930	423873	7673103950	00	0.00	N	5	-500
466	20230317	18520	17970	18980	17810	826259	15263331460	00	0.00	N	2	1000
467	20230316	17520	17520	17900	17040	434633	7591219720	00	0.00	N	2	20
468	20230315	17500	17680	17970	17270	590134	10378679570	00	0.00	N	2	350
469	20230314	17150	18010	18050	16910	698398	12120845400	00	0.00	N	5	-950
470	20230313	18100	18530	18660	18000	457922	8332372450	00	0.00	N	5	-470
471	20230310	18570	18680	18920	18410	393210	7327100180	00	0.00	N	5	-500
472	20230309	19070	19500	19760	18940	597387	11465871680	00	0.00	N	5	-330
473	20230308	19400	18830	19700	18790	879219	17045912190	00	0.00	N	2	390
474	20230307	19010	18900	19570	18700	1310999	25097896030	00	0.00	N	2	160
475	20230306	18850	18200	18850	18130	1225197	22635476130	00	0.00	N	2	730
476	20230303	18120	16640	18420	16610	2294972	41107761990	00	0.00	N	2	1500
477	20230302	16620	17100	17310	16540	434706	7291027350	00	0.00	N	5	-420
478	20230228	17040	16980	17080	16410	474331	7977496410	00	0.00	N	2	150
479	20230227	16890	17030	17090	16700	238642	4037419110	00	0.00	N	5	-270
480	20230224	17160	16890	17250	16790	430189	7339111590	00	0.00	N	2	210
481	20230223	16950	16660	16950	16490	278408	4656044690	00	0.00	N	2	450
482	20230222	16500	16320	16980	16100	655401	10823264240	00	0.00	N	5	-70
483	20230221	16570	16870	17030	16480	348806	5795813880	00	0.00	N	5	-380
484	20230220	16950	16590	16970	16360	257493	4312840550	00	0.00	N	2	400
485	20230217	16550	16750	16750	16440	368177	6088398060	00	0.00	N	5	-530
486	20230216	17080	16490	17170	16450	432416	7351471330	00	0.00	N	2	710
487	20230215	16370	16790	16930	16260	350355	5778214240	00	0.00	N	5	-430
488	20230214	16800	16970	17270	16720	238652	4045030170	00	0.00	N	5	-60
489	20230213	16860	16720	16940	16420	255665	4259988480	00	0.00	N	2	40
490	20230210	16820	17330	17330	16820	301237	5094821520	00	0.00	N	5	-480
491	20230209	17300	17240	17400	17100	211275	3643150120	00	0.00	N	2	10
492	20230208	17290	17170	17380	17110	309918	5348572070	00	0.00	N	2	270
493	20230207	17020	16860	17160	16860	268043	4574202550	00	0.00	N	2	110
494	20230206	16910	16740	17060	16570	275258	4613438820	00	0.00	N	3	0
495	20230203	16910	16950	17110	16700	319236	5394318090	00	0.00	N	5	-10
496	20230202	16920	17000	17100	16830	459263	7791640890	00	0.00	N	2	210
497	20230201	16710	16360	16820	16360	495897	8266575160	00	0.00	N	2	420
498	20230131	16290	16250	16310	16140	282486	4577570650	00	0.00	N	5	-30
499	20230130	16320	16500	16590	16230	264444	4336297210	00	0.00	N	5	-90
500	20230127	16410	16580	16580	16390	278598	4583214780	00	0.00	N	5	-40
501	20230126	16450	16650	16840	16340	416099	6879373320	00	0.00	N	2	110
502	20230125	16340	16500	16600	16200	292830	4794493370	00	0.00	N	5	-60
503	20230120	16400	16050	16450	16000	359893	5861955000	00	0.00	N	2	350
504	20230119	16050	15900	16100	15750	286734	4570984000	00	0.00	N	5	-50
505	20230118	16100	16200	16300	16000	239055	3847816250	00	0.00	N	5	-50
506	20230117	16150	16550	16550	16100	290982	4722074050	00	0.00	N	5	-350
507	20230116	16500	16250	16500	16050	469740	7649329450	00	0.00	N	2	300
508	20230113	16200	16950	17100	15950	1102106	17879351200	00	0.00	N	5	-750
509	20230112	16950	17050	17100	16600	258407	4347288450	00	0.00	N	2	50
510	20230111	16900	16500	17000	16500	434095	7301975950	00	0.00	N	2	500
511	20230110	16400	16850	17000	16300	448563	7424510050	00	0.00	N	5	-600
512	20230109	17000	17100	17400	16650	384839	6514104800	00	0.00	N	2	200
513	20230106	16800	16500	17050	16500	412426	6919768050	00	0.00	N	2	100
514	20230105	16700	17500	17550	16650	343211	5803674500	00	0.00	N	5	-700
515	20230104	17400	17150	17600	17000	262694	4564783800	00	0.00	N	2	100
516	20230103	17300	17100	17550	16650	316600	5446699400	00	0.00	N	2	250
517	20230102	17050	17700	17900	16950	348907	6002355600	00	0.00	N	5	-450
518	20221229	17500	17950	18050	17250	527029	9282703000	00	0.00	N	5	-600
519	20221228	18100	18200	18300	17900	392755	7093592150	02	0.00	N	5	-400
520	20221227	18500	18100	18500	18100	574964	10545134200	00	0.00	N	2	550
521	20221226	17950	18350	18350	17650	444056	8006067800	00	0.00	N	5	-300
522	20221223	18250	18450	18550	18050	658208	12039088200	00	0.00	N	5	-450
523	20221222	18700	18750	18950	18300	462227	8597079050	00	0.00	N	2	150
524	20221221	18550	18700	19000	18400	547026	10216612650	00	0.00	N	2	50
525	20221220	18500	18650	18950	18250	585294	10863934000	00	0.00	N	5	-250
526	20221219	18750	18450	18950	17950	674840	12497578300	00	0.00	N	2	100
527	20221216	18650	18500	19050	18400	1067016	19954333300	00	0.00	N	5	-150
528	20221215	18800	18450	18950	18350	1161254	21793805250	00	0.00	N	2	200
529	20221214	18600	17200	18750	17100	2008538	36644841100	00	0.00	N	2	1350
530	20221213	17250	17350	17450	16900	531860	9130835000	00	0.00	N	5	-100
531	20221212	17350	17650	17950	17100	979406	17173426400	00	0.00	N	5	-150
532	20221209	17500	15800	17500	15700	2160838	36836661400	00	0.00	N	2	1900
533	20221208	15600	15200	16050	15200	377110	5911652150	00	0.00	N	2	300
534	20221207	15300	15300	15550	15150	183662	2818028700	00	0.00	N	5	-200
535	20221206	15500	15950	16250	15400	262362	4127182100	00	0.00	N	5	-550
536	20221205	16050	16350	16600	16000	263588	4297571800	00	0.00	N	5	-250
537	20221202	16300	16250	16700	16200	222872	3649735900	00	0.00	N	5	-100
538	20221201	16400	16600	16850	16250	295448	4886804600	00	0.00	N	2	150
539	20221130	16250	16150	16500	16000	194857	3174262300	00	0.00	N	2	50
540	20221129	16200	15800	16350	15800	220724	3548613450	00	0.00	N	2	250
541	20221128	15950	16600	16650	15800	284235	4565000150	00	0.00	N	5	-550
542	20221125	16500	16400	16850	16300	341779	5665674750	00	0.00	N	2	150
543	20221124	16350	15950	16500	15900	364674	5942569050	00	0.00	N	2	450
544	20221123	15900	16200	16250	15750	248542	3971424050	00	0.00	N	5	-150
545	20221122	16050	16250	16450	15900	328647	5287986100	00	0.00	N	5	-300
546	20221121	16350	15950	16550	15600	778340	12685258250	00	0.00	N	2	500
547	20221118	15850	16100	16400	15850	435535	7023358150	00	0.00	N	5	-250
548	20221117	16100	15900	16200	15750	389612	6220041600	00	0.00	N	2	350
549	20221116	15750	16100	16150	15700	334116	5288907950	00	0.00	N	5	-450
550	20221115	16200	15650	16250	15650	528016	8463041600	00	0.00	N	2	650
551	20221114	15550	16300	16350	15500	702403	11120191200	00	0.00	N	5	-500
552	20221111	16050	15650	16100	15500	725720	11468617550	00	0.00	N	2	1100
553	20221110	14950	15200	15300	14900	277426	4170506700	00	0.00	N	5	-400
554	20221109	15350	15400	15650	15250	278347	4296310550	00	0.00	N	2	100
555	20221108	15250	15000	15350	15000	307780	4681078650	00	0.00	N	2	250
556	20221107	15000	14400	15250	14350	536823	8002115850	00	0.00	N	2	750
557	20221104	14250	14400	14600	14050	367862	5244059450	00	0.00	N	5	-400
558	20221103	14650	14350	14800	14200	308191	4457271050	00	0.00	N	5	-100
559	20221102	14750	14600	15250	14500	542015	8042749500	00	0.00	N	2	150
560	20221101	14600	14650	14650	14400	210633	3056723700	00	0.00	N	5	-100
561	20221031	14700	14900	15000	14650	137457	2029071100	00	0.00	N	2	50
562	20221028	14650	14800	14850	14550	143711	2115352250	00	0.00	N	5	-250
563	20221027	14900	15000	15000	14650	223528	3310119050	00	0.00	N	2	50
564	20221026	14850	15200	15250	14800	157140	2346227250	00	0.00	N	5	-350
565	20221025	15200	15300	15550	15100	144009	2199022900	00	0.00	N	5	-100
566	20221024	15300	15200	15600	15100	230689	3540416400	00	0.00	N	2	500
567	20221021	14800	14950	15400	14800	228603	3610570450	00	0.00	N	5	-300
568	20221020	15100	15350	15550	14950	223737	3396715150	00	0.00	N	5	-250
569	20221019	15350	15850	15950	15250	310787	4858069450	00	0.00	N	5	-550
570	20221018	15900	15600	15950	15400	315359	4958805250	00	0.00	N	2	700
571	20221017	15200	14600	15350	14550	190667	2873382100	00	0.00	N	2	150
572	20221014	15050	14600	15400	14550	546295	8179572850	00	0.00	N	2	1000
573	20221013	14050	14700	14800	14050	347661	4958704050	00	0.00	N	5	-800
574	20221012	14850	14900	15100	14450	282457	4176029900	00	0.00	N	3	0
575	20221011	14850	15600	15650	14650	444150	6690909450	00	0.00	N	5	-1300
576	20221007	16150	15800	16350	15650	346823	5574007350	00	0.00	N	2	150
577	20221006	16000	15550	16050	15500	354021	5602967300	00	0.00	N	2	550
578	20221005	15450	16600	16700	15350	604974	9574815100	00	0.00	N	5	-850
579	20221004	16300	15950	16450	15700	610553	9820741750	00	0.00	N	2	700
580	20220930	15600	15950	16150	15150	1067583	16684468550	00	0.00	N	5	-750
581	20220929	16350	16350	17100	16200	1022992	17042984100	00	0.00	N	2	550
582	20220928	15800	16350	16700	15450	1363599	21921878400	00	0.00	N	2	100
583	20220927	15700	16950	17200	15200	1766578	28325382950	00	0.00	N	5	-1450
584	20220926	17150	17300	17550	16700	911135	15662075100	00	0.00	N	5	-150
585	20220923	17300	17800	17800	17250	480888	8375502900	00	0.00	N	5	-500
586	20220922	17800	17650	17850	17250	526773	9239908400	00	0.00	N	5	-50
587	20220921	17850	17450	18050	17250	1008633	17854545700	00	0.00	N	2	400
588	20220920	17450	17350	17800	17100	1188785	20768440700	00	0.00	N	2	800
589	20220919	16650	16000	17300	15800	1541848	25967274000	00	0.00	N	2	650
590	20220916	16000	16000	16350	15800	390590	6253745450	00	0.00	N	5	-250
591	20220915	16250	16650	16700	16100	467503	7631994400	00	0.00	N	5	-150
592	20220914	16400	15400	16550	15350	729593	11782527950	00	0.00	N	2	350
593	20220913	16050	15600	16100	15300	553688	8738503100	00	0.00	N	2	750
594	20220908	15300	15650	15650	14950	500792	7609421850	00	0.00	N	5	-100
595	20220907	15400	15650	15700	15300	274572	4241563800	00	0.00	N	5	-350
596	20220906	15750	15350	16000	15350	427233	6727067750	00	0.00	N	2	300
597	20220905	15450	15950	16150	15300	625016	9824230350	00	0.00	N	5	-550
598	20220902	16000	15300	16200	15200	1218911	19406169300	00	0.00	N	2	1000
599	20220901	15000	14900	15450	14750	333844	5063858450	00	0.00	N	5	-150
600	20220831	15150	14700	15350	14700	275376	4164220800	00	0.00	N	2	200
601	20220830	14950	14600	15100	14450	230038	3398583550	00	0.00	N	2	550
602	20220829	14400	14000	14600	14000	340706	4844871550	00	0.00	N	5	-350
603	20220826	14750	15050	15100	14700	248549	3696015850	00	0.00	N	5	-100
604	20220825	14850	14450	14900	14250	337493	4942846250	00	0.00	N	2	550
605	20220824	14300	13850	14350	13600	415678	5844837250	00	0.00	N	2	750
606	20220823	13550	14050	14100	13450	603139	8308019800	00	0.00	N	5	-650
607	20220822	14200	14700	14700	14150	322013	4619553950	00	0.00	N	5	-600
608	20220819	14800	15300	15300	14800	214798	3221245900	00	0.00	N	5	-200
609	20220818	15000	15150	15250	14850	247561	3727169100	00	0.00	N	5	-350
610	20220817	15350	15200	15650	15200	408088	6303174150	00	0.00	N	2	150
611	20220816	15200	16300	16550	14700	1270151	19357922500	00	0.00	N	5	-1000
612	20220812	16200	15850	16550	15800	402618	6537761050	00	0.00	N	2	300
613	20220811	15900	15650	16150	15650	317963	5062954300	00	0.00	N	2	500
614	20220810	15400	16050	16050	15350	258841	4042200050	00	0.00	N	5	-700
615	20220809	16100	15850	16300	15650	192618	3086193200	00	0.00	N	2	100
616	20220808	16000	15850	16100	15650	118876	1878771250	00	0.00	N	2	50
617	20220805	15950	15950	16150	15850	119235	1906288250	00	0.00	N	5	-50
618	20220804	16000	16000	16250	15850	219183	3507387300	00	0.00	N	2	250
619	20220803	15750	15550	15750	15500	97975	1531294200	00	0.00	N	2	200
620	20220802	15550	15700	15750	15500	125793	1959877400	00	0.00	N	5	-200
621	20220801	15750	15900	16050	15650	122507	1940873500	00	0.00	N	5	-250
622	20220729	16000	15900	16200	15850	166621	2667814250	00	0.00	N	2	300
623	20220728	15700	15900	16050	15550	168858	2661721300	00	0.00	N	5	-50
624	20220727	15750	15550	15750	15450	74014	1158686800	00	0.00	N	2	100
625	20220726	15650	15350	15800	15300	115812	1808431700	00	0.00	N	2	200
626	20220725	15450	15400	15650	15100	124748	1918659650	00	0.00	N	5	-50
627	20220722	15500	15550	15850	15250	201407	3140961400	00	0.00	N	3	0
628	20220721	15500	15550	15650	15350	113600	1762471550	00	0.00	N	2	100
629	20220720	15400	15650	15650	15250	160671	2477899100	00	0.00	N	2	150
630	20220719	15250	15150	15400	14950	77399	1176872200	00	0.00	N	2	50
631	20220718	15200	15200	15400	15100	160706	2451113050	00	0.00	N	2	300
632	20220715	14900	14950	15200	14450	181106	2689728550	00	0.00	N	3	0
633	20220714	14900	14700	15000	14450	92516	1366874950	00	0.00	N	2	50
634	20220713	14850	14350	14850	14050	148620	2167098700	00	0.00	N	2	500
635	20220712	14350	14900	14900	14250	231284	3337699850	00	0.00	N	5	-700
636	20220711	15050	15100	15400	14850	130195	1972600500	00	0.00	N	5	-100
637	20220708	15150	15050	15500	15050	180704	2748369100	00	0.00	N	2	250
638	20220707	14900	14650	15100	14600	165149	2460443650	00	0.00	N	2	350
639	20220706	14550	14850	15100	14500	167649	2470072950	00	0.00	N	5	-450
640	20220705	15000	14400	15000	14350	155089	2292247700	00	0.00	N	2	800
641	20220704	14200	14700	15000	14150	211125	3044925100	00	0.00	N	5	-450
642	20220701	14650	14900	15150	14500	191291	2816819550	00	0.00	N	5	-250
643	20220630	14900	15450	15450	14850	165327	2491731050	00	0.00	N	5	-550
644	20220629	15450	15400	15650	15000	215990	3294950100	00	0.00	N	5	-150
645	20220628	15600	15600	15950	15450	197660	3091335700	00	0.00	N	5	-200
646	20220627	15800	15250	15850	15000	323406	5039222000	00	0.00	N	2	700
647	20220624	15100	14200	15100	14100	292677	4301987850	00	0.00	N	2	900
648	20220623	14200	14250	14900	13750	603640	8645162000	00	0.00	N	5	-50
649	20220622	14250	15600	15700	14200	385768	5693492650	00	0.00	N	5	-1050
650	20220621	15300	15200	15700	14900	346920	5290193700	00	0.00	N	2	150
651	20220620	15150	16500	16500	14950	418379	6449288250	00	0.00	N	5	-1050
652	20220617	16200	16100	16350	15800	258820	4178100550	00	0.00	N	5	-250
653	20220616	16450	16400	17400	16300	490079	8273447550	00	0.00	N	2	500
654	20220615	15950	16700	16900	15850	324055	5245133700	00	0.00	N	5	-900
655	20220614	16850	16750	17200	16500	401253	6734542400	00	0.00	N	5	-250
656	20220613	17100	17050	17650	16700	401826	6908581450	00	0.00	N	5	-150
657	20220610	17250	16800	17500	16800	232627	4022498650	00	0.00	N	2	200
658	20220609	17050	16800	17100	16550	335303	5640251450	00	0.00	N	2	150
659	20220608	16900	17100	17300	16850	170010	2895628000	00	0.00	N	5	-200
660	20220607	17100	17650	17650	17000	241016	4143399400	00	0.00	N	5	-550
661	20220603	17650	17750	17850	17550	133342	2359421600	00	0.00	N	2	50
662	20220602	17600	17700	17750	17500	108069	1910671300	00	0.00	N	5	-150
663	20220531	17750	17650	17900	17550	196566	3489132250	00	0.00	N	2	100
664	20220530	17650	17550	17800	17400	187121	3298876550	00	0.00	N	2	250
665	20220527	17400	17600	17700	17300	122354	2132699750	00	0.00	N	2	50
666	20220526	17350	17350	17700	17100	209934	3663213500	00	0.00	N	3	0
667	20220525	17350	17800	17800	17300	240119	4188409150	00	0.00	N	3	0
668	20220524	17350	18100	18100	17250	305720	5377855450	00	0.00	N	5	-700
669	20220523	18050	18050	18300	17800	190753	3436063050	00	0.00	N	5	-50
670	20220520	18100	17900	18150	17850	178927	3218780100	00	0.00	N	2	150
671	20220519	17950	17700	18050	17600	203194	3620565300	00	0.00	N	5	-200
672	20220518	18150	18100	18400	17950	256702	4655631300	00	0.00	N	2	250
673	20220517	17900	17750	18100	17750	205605	3678267900	00	0.00	N	5	-100
674	20220516	18000	18500	18500	17900	248407	4511799100	00	0.00	N	5	-300