KissMeData/218410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	17620	17480	17810	17200	160225	2815225200	00	0.00	N	2	120
3	20250212	17500	17860	18200	17410	246989	4370351380	00	0.00	N	5	-480
4	20250211	17980	18050	18560	17890	353375	6455607160	00	0.00	N	5	-10
5	20250210	17990	17320	18140	17100	345407	6109977060	00	0.00	N	2	450
6	20250207	17540	17810	18130	17200	332594	5916413330	00	0.00	N	5	-250
7	20250206	17790	17700	18390	17240	419430	7455102830	00	0.00	N	2	390
8	20250205	17400	17630	17690	17150	318775	5546283730	00	0.00	N	2	50
9	20250204	17350	16590	17650	16510	536421	9297524240	00	0.00	N	2	920
10	20250203	16430	16360	16740	16080	299497	4900036530	00	0.00	N	5	-170
11	20250131	16600	16740	17110	16250	432452	7223613950	00	0.00	N	2	210
12	20250124	16390	15950	17510	15760	697360	11580504340	00	0.00	N	2	300
13	20250123	16090	14810	16600	14660	1189203	19022342820	00	0.00	N	2	1280
14	20250122	14810	15040	15240	14680	191926	2857336620	00	0.00	N	5	-90
15	20250121	14900	14280	14950	14250	263632	3850666000	00	0.00	N	2	590
16	20250120	14310	14410	14500	14010	133246	1899755410	00	0.00	N	2	80
17	20250117	14230	13830	14610	13760	278904	3971958730	00	0.00	N	2	420
18	20250116	13810	14090	14120	13740	123139	1705763960	00	0.00	N	5	-140
19	20250115	13950	13750	14190	13420	266669	3676424290	00	0.00	N	2	570
20	20250114	13380	12750	13390	12640	196666	2578478680	00	0.00	N	2	770
21	20250113	12610	12700	13090	12540	164099	2093017130	00	0.00	N	5	-140
22	20250110	12750	12830	12930	12710	145756	1867588160	00	0.00	N	5	-80
23	20250109	12830	13700	13820	12800	417085	5434858450	00	0.00	N	5	-1120
24	20250108	13950	12770	14000	12750	270718	3670510770	00	0.00	N	2	1040
25	20250107	12910	13260	13350	12890	138772	1812428960	00	0.00	N	5	-180
26	20250106	13090	12900	13310	12900	86366	1136908300	00	0.00	N	2	80
27	20250103	13010	12840	13350	12650	144008	1878280650	00	0.00	N	2	190
28	20250102	12820	13100	13230	12680	142524	1843776470	00	0.00	N	5	-280
29	20241230	13100	13110	13490	13060	75139	992535470	00	0.00	N	5	-140
30	20241227	13240	13730	13730	13240	123927	1664118050	02	0.00	N	5	-260
31	20241226	13500	13170	13660	13080	226358	3039343050	00	0.00	N	2	420
32	20241224	13080	13160	13500	12780	130495	1722846250	00	0.00	N	2	40
33	20241223	13040	13050	13170	12520	167301	2147087690	00	0.00	N	2	60
34	20241220	12980	12820	12980	12540	107678	1369769390	00	0.00	N	2	160
35	20241219	12820	12550	12900	12400	100184	1271930680	00	0.00	N	5	-10
36	20241218	12830	12530	12880	12460	96871	1228812480	00	0.00	N	2	420
37	20241217	12410	12260	12480	12130	94221	1159139720	00	0.00	N	2	150
38	20241216	12260	12050	12450	12050	78031	957087540	00	0.00	N	2	160
39	20241213	12100	11980	12290	11780	108267	1304782420	00	0.00	N	2	180
40	20241212	11920	11860	12050	11640	172812	2048942100	00	0.00	N	2	190
41	20241211	11730	11480	11880	11460	132114	1552290490	00	0.00	N	2	270
42	20241210	11460	10740	11660	10740	141584	1605045590	00	0.00	N	2	810
43	20241209	10650	11600	11610	10650	225554	2476329630	00	0.00	N	5	-1100
44	20241206	11750	11920	11950	11410	163526	1904423470	00	0.00	N	5	-150
45	20241205	11900	11900	12090	11610	115064	1362818810	00	0.00	N	5	-10
46	20241204	11910	11830	11950	11610	157976	1860932400	00	0.00	N	5	-80
47	20241203	11990	12000	12130	11840	134869	1615364940	00	0.00	N	3	0
48	20241202	11990	12240	12460	11980	126456	1526695360	00	0.00	N	5	-250
49	20241129	12240	12660	12660	12190	182265	2238454250	00	0.00	N	5	-460
50	20241128	12700	12930	13420	12700	182333	2366062580	00	0.00	N	5	-240
51	20241127	12940	12990	13040	12000	196686	2508559550	00	0.00	N	2	90
52	20241126	12850	13640	13710	12780	288717	3780552180	00	0.00	N	5	-790
53	20241125	13640	13650	13960	13610	119770	1648610940	00	0.00	N	2	20
54	20241122	13620	13650	13860	13490	124468	1705344040	00	0.00	N	2	230
55	20241121	13390	14140	14150	13390	254290	3482214560	00	0.00	N	5	-580
56	20241120	13970	14800	14800	13970	282530	4047099280	00	0.00	N	5	-830
57	20241119	14800	14250	15090	14150	564236	8310887750	00	0.00	N	2	710
58	20241118	14090	13700	14680	13660	358061	5057255980	00	0.00	N	2	280
59	20241115	13810	13900	14470	13540	297511	4126681840	00	0.00	N	5	-260
60	20241114	14070	13990	14590	13710	372554	5308296970	00	0.00	N	2	250
61	20241113	13820	14280	15480	13680	1154399	16833566370	00	0.00	N	5	-120
62	20241112	13940	14290	14700	13800	402926	5763718250	00	0.00	N	5	-250
63	20241111	14190	14300	14480	13930	343559	4861697430	00	0.00	N	2	190
64	20241108	14000	13640	14590	13620	587344	8282955590	00	0.00	N	2	750
65	20241107	13250	12550	13690	12550	482287	6406067070	00	0.00	N	2	800
66	20241106	12450	12150	12480	12010	164428	2010877740	00	0.00	N	2	400
67	20241105	12050	12190	12380	12020	173941	2116351270	00	0.00	N	5	-140
68	20241104	12190	11960	12670	11900	251692	3102214190	00	0.00	N	2	310
69	20241101	11880	12700	12700	11860	324516	3941226770	00	0.00	N	5	-1060
70	20241031	12940	11900	13020	11660	549164	6881883070	00	0.00	N	2	890
71	20241030	12050	13740	13880	12010	768165	9619220570	00	0.00	N	5	-1980
72	20241029	14030	14380	14380	13780	198771	2779252680	00	0.00	N	5	-360
73	20241028	14390	14400	14600	14230	148878	2139900540	00	0.00	N	2	10
74	20241025	14380	14770	14830	13710	218883	3133053170	00	0.00	N	5	-250
75	20241024	14630	14270	14820	14080	333988	4832527140	00	0.00	N	2	360
76	20241023	14270	13850	14680	13850	734354	10484657900	00	0.00	N	2	640
77	20241022	13630	13000	13700	12800	462682	6132664760	00	0.00	N	2	640
78	20241021	12990	11520	13120	11520	590129	7489131560	00	0.00	N	2	1470
79	20241018	11520	11950	11950	11400	77667	900784040	00	0.00	N	5	-270
80	20241017	11790	12000	12020	11780	60257	714324720	00	0.00	N	5	-170
81	20241016	11960	11900	12020	11760	45898	547494570	00	0.00	N	5	-20
82	20241015	11980	12030	12150	11920	59216	713212020	00	0.00	N	5	-10
83	20241014	11990	11820	12010	11760	38521	458998780	00	0.00	N	2	180
84	20241011	11810	12110	12150	11810	63625	761110180	00	0.00	N	5	-190
85	20241010	12000	12130	12290	11960	57488	691198180	00	0.00	N	5	-160
86	20241008	12160	12170	12230	12110	34858	424151200	00	0.00	N	5	-10
87	20241007	12170	12090	12290	11920	79735	966006000	00	0.00	N	2	20
88	20241004	12150	12000	12340	12000	92541	1133650600	00	0.00	N	2	220
89	20241002	11930	12050	12100	11900	59597	714730390	00	0.00	N	5	-240
90	20240930	12170	12170	12290	11980	49184	595672230	00	0.00	N	5	-30
91	20240927	12200	12200	12380	12200	63784	782078290	00	0.00	N	5	-70
92	20240926	12270	12000	12350	11900	102401	1246600020	00	0.00	N	2	370
93	20240925	11900	11960	12130	11870	75480	906315320	00	0.00	N	2	50
94	20240924	11850	11620	11950	11590	65097	766761540	00	0.00	N	2	320
95	20240923	11530	11210	11630	11210	56728	652836920	00	0.00	N	2	290
96	20240920	11240	11490	11520	11240	107277	1215625790	00	0.00	N	5	-50
97	20240919	11290	11310	11400	11130	65741	742244220	00	0.00	N	3	0
98	20240913	11290	11250	11300	11140	47267	530959400	00	0.00	N	2	40
99	20240912	11250	11070	11510	11070	92111	1046548750	00	0.00	N	2	210
100	20240911	11040	10840	11270	10840	83438	925146910	00	0.00	N	2	130
101	20240910	10910	11020	11150	10890	73268	804052640	00	0.00	N	5	-210
102	20240909	11120	11030	11340	10700	104889	1150281500	00	0.00	N	5	-20
103	20240906	11140	11160	11490	10950	87370	968555740	00	0.00	N	5	-160
104	20240905	11300	11310	11570	11190	88956	1007355880	00	0.00	N	5	-10
105	20240904	11310	11760	11760	11300	143863	1645310800	00	0.00	N	5	-600
106	20240903	11910	11910	12280	11900	77737	936591340	00	0.00	N	3	0
107	20240902	11910	12150	12200	11840	79948	956175570	00	0.00	N	5	-350
108	20240830	12260	11640	12440	11640	201217	2455215800	00	0.00	N	2	690
109	20240829	11570	11710	11720	11520	80381	932973300	00	0.00	N	5	-260
110	20240828	11830	11500	11830	11290	108687	1257023930	00	0.00	N	2	330
111	20240827	11500	11500	11660	11400	58541	671242150	00	0.00	N	5	-100
112	20240826	11600	11900	11900	11600	65891	770502100	00	0.00	N	5	-230
113	20240823	11830	11920	11940	11670	71140	838340800	00	0.00	N	5	-170
114	20240822	12000	11990	12040	11760	83163	989474370	00	0.00	N	2	120
115	20240821	11880	11940	12130	11830	52071	620936200	00	0.00	N	5	-170
116	20240820	12050	11770	12190	11770	75017	902176630	00	0.00	N	2	190
117	20240819	11860	11930	12070	11860	38399	458962300	00	0.00	N	5	-100
118	20240816	11960	12200	12240	11890	55786	668531800	00	0.00	N	5	-80
119	20240814	12040	11940	12080	11810	62609	748467710	00	0.00	N	2	270
120	20240813	11770	11810	11910	11630	40820	478797210	00	0.00	N	5	-40
121	20240812	11810	11700	11950	11660	63627	754071950	00	0.00	N	2	180
122	20240809	11630	11650	11980	11480	105926	1235604620	00	0.00	N	2	80
123	20240808	11550	11320	11620	11180	91367	1038682530	00	0.00	N	2	10
124	20240807	11540	11410	11930	11270	190089	2222493920	00	0.00	N	2	10
125	20240806	11530	10630	11930	10630	233444	2653878080	00	0.00	N	2	380
126	20240805	11150	12770	12770	11000	349903	4141153120	00	0.00	N	5	-1710
127	20240802	12860	13400	13400	12730	152375	1969380910	00	0.00	N	5	-490
128	20240801	13350	13490	13510	13330	48366	647620990	00	0.00	N	5	-100
129	20240731	13450	12820	13450	12820	183670	2425614900	00	0.00	N	2	650
130	20240730	12800	13160	13170	12780	118496	1525593000	00	0.00	N	5	-390
131	20240729	13190	13220	13400	13060	63079	829742980	00	0.00	N	2	90
132	20240726	13100	13160	13310	13010	81637	1069824060	00	0.00	N	5	-90
133	20240725	13190	13000	13340	12950	108052	1418383210	00	0.00	N	5	-20
134	20240724	13210	13110	13420	13110	77608	1030024680	00	0.00	N	5	-100
135	20240723	13310	13620	13820	13270	97701	1313894170	00	0.00	N	5	-300
136	20240722	13610	13940	14040	13550	109170	1495942480	00	0.00	N	5	-330
137	20240719	13940	13920	14100	13870	76492	1066013620	00	0.00	N	5	-60
138	20240718	14000	14370	14390	13910	124252	1752073920	00	0.00	N	5	-260
139	20240717	14260	14450	14570	14250	120460	1736676770	00	0.00	N	5	-190
140	20240716	14450	14270	14650	14240	137019	1979159500	00	0.00	N	2	170
141	20240715	14280	14050	14400	14010	155092	2214120600	00	0.00	N	2	230
142	20240712	14050	14150	14350	13950	88424	1249779800	00	0.00	N	5	-150
143	20240711	14200	13720	14200	13720	123423	1737097910	00	0.00	N	2	480
144	20240710	13720	13830	13960	13610	80560	1104625430	00	0.00	N	5	-240
145	20240709	13960	14050	14250	13930	81637	1144613910	00	0.00	N	5	-190
146	20240708	14150	13570	14150	13560	132705	1844337030	00	0.00	N	2	570
147	20240705	13580	13950	14050	13550	178125	2448465980	00	0.00	N	5	-450
148	20240704	14030	13900	14080	13900	48227	676199640	00	0.00	N	2	60
149	20240703	13970	14120	14280	13920	132830	1864690590	00	0.00	N	5	-180
150	20240702	14150	14500	14540	14080	83422	1184641280	00	0.00	N	5	-310
151	20240701	14460	14310	14500	14210	133021	1911450760	00	0.00	N	2	190
152	20240628	14270	14180	14320	14120	42184	599293950	00	0.00	N	2	90
153	20240627	14180	14360	14410	14140	75524	1074695010	00	0.00	N	5	-180
154	20240626	14360	14430	14580	14310	64615	929407140	00	0.00	N	5	-70
155	20240625	14430	14280	14440	14080	161882	2298580620	00	0.00	N	2	120
156	20240624	14310	14560	14600	14290	142585	2053193830	00	0.00	N	5	-250
157	20240621	14560	14990	15040	14550	143792	2113619770	00	0.00	N	5	-500
158	20240620	15060	14970	15120	14800	118480	1771423620	00	0.00	N	2	200
159	20240619	14860	15180	15180	14720	156389	2330004920	00	0.00	N	5	-230
160	20240618	15090	15250	15320	15010	143838	2172019060	00	0.00	N	5	-160
161	20240617	15250	15360	15440	15090	155440	2362612480	00	0.00	N	5	-220
162	20240614	15470	15510	15680	15270	174738	2689938200	00	0.00	N	5	-50
163	20240613	15520	15920	16000	15520	176789	2769076560	00	0.00	N	5	-380
164	20240612	15900	15930	16230	15850	65542	1047374650	00	0.00	N	5	-20
165	20240611	15920	16140	16280	15820	101618	1624488730	00	0.00	N	5	-220
166	20240610	16140	16010	16340	15800	87004	1405182500	00	0.00	N	2	130
167	20240607	16010	16150	16290	16000	69242	1112982840	00	0.00	N	5	-140
168	20240605	16150	16080	16330	15900	88760	1432251840	00	0.00	N	2	50
169	20240604	16100	16730	16780	16090	112347	1837508080	00	0.00	N	5	-600
170	20240603	16700	16650	17330	16550	149941	2537943480	00	0.00	N	2	240
171	20240531	16460	16780	16940	16370	102076	1693343130	00	0.00	N	5	-190
172	20240530	16650	16620	17030	16480	128963	2142881040	00	0.00	N	5	-160
173	20240529	16810	17270	17270	16630	152168	2564051600	00	0.00	N	5	-450
174	20240528	17260	17400	17400	17110	92034	1586176550	00	0.00	N	5	-130
175	20240527	17390	17080	17400	16860	147864	2527844880	00	0.00	N	2	390
176	20240524	17000	17370	17370	16960	121289	2080154940	00	0.00	N	5	-540
177	20240523	17540	17270	17540	17020	115391	1996281500	00	0.00	N	2	220
178	20240522	17320	17110	17540	16960	141420	2445800710	00	0.00	N	2	220
179	20240521	17100	16990	17240	16950	93363	1594886750	00	0.00	N	2	30
180	20240520	17070	17090	17330	16840	88783	1513249910	00	0.00	N	2	30
181	20240517	17040	17390	17550	16900	165118	2844727770	00	0.00	N	5	-140
182	20240516	17180	18100	18280	17170	263210	4622228860	00	0.00	N	5	-850
183	20240514	18030	17510	18190	17390	235916	4219232570	00	0.00	N	2	520
184	20240513	17510	17430	17930	17390	206119	3629447740	00	0.00	N	2	90
185	20240510	17420	17600	17720	17120	249188	4333904640	00	0.00	N	5	-130
186	20240509	17550	17250	17920	17110	473790	8380359790	00	0.00	N	2	300
187	20240508	17250	17100	17360	16910	169030	2894656270	00	0.00	N	2	100
188	20240507	17150	17270	17560	17020	246160	4241355970	00	0.00	N	5	-10
189	20240503	17160	17670	17720	17110	397675	6901922280	00	0.00	N	5	-610
190	20240502	17770	15630	18800	15620	1789896	31857459940	00	0.00	N	2	2100
191	20240430	15670	15580	15750	15460	79821	1245282290	00	0.00	N	2	40
192	20240429	15630	15080	15630	15080	107042	1655936990	00	0.00	N	2	540
193	20240426	15090	15040	15220	14960	61651	929099660	00	0.00	N	2	100
194	20240425	14990	14870	15230	14870	57512	866862410	00	0.00	N	2	30
195	20240424	14960	14890	15040	14870	66003	986590700	00	0.00	N	2	240
196	20240423	14720	14900	15000	14720	90759	1342595500	00	0.00	N	5	-180
197	20240422	14900	15170	15170	14790	102715	1533143270	00	0.00	N	5	-120
198	20240419	15020	15070	15190	14720	105228	1572370340	00	0.00	N	5	-180
199	20240418	15200	14910	15270	14910	78341	1183268290	00	0.00	N	2	280
200	20240417	14920	15270	15410	14900	115448	1743691250	00	0.00	N	5	-120
201	20240416	15040	15520	15690	14990	131400	2002245750	00	0.00	N	5	-770
202	20240415	15810	15410	15930	15260	137309	2151338490	00	0.00	N	2	250
203	20240412	15560	15980	16250	15560	108249	1713564570	00	0.00	N	5	-450
204	20240411	16010	16150	16400	15900	147148	2369863960	00	0.00	N	5	-460
205	20240409	16470	15630	16780	15630	219212	3556493250	00	0.00	N	2	840
206	20240408	15630	15890	15890	15400	97570	1513754400	00	0.00	N	5	-170
207	20240405	15800	15770	15860	15590	64505	1012474200	00	0.00	N	5	-80
208	20240404	15880	15640	16040	15570	85421	1347921600	00	0.00	N	2	240
209	20240403	15640	16000	16130	15560	107576	1697160830	00	0.00	N	5	-550
210	20240402	16190	16310	16410	15870	117040	1880314150	00	0.00	N	5	-190
211	20240401	16380	16250	16540	16250	85737	1403987820	00	0.00	N	2	30
212	20240329	16350	17000	17000	16280	123697	2039286860	00	0.00	N	5	-500
213	20240328	16850	16730	17330	16620	189211	3217873850	00	0.00	N	2	170
214	20240327	16680	16820	16940	16590	89537	1495389720	00	0.00	N	5	-50
215	20240326	16730	16970	17070	16630	156650	2636783050	00	0.00	N	5	-210
216	20240325	16940	16280	16970	15970	239581	3938915760	00	0.00	N	2	830
217	20240322	16110	16000	16430	15980	194265	3142822440	00	0.00	N	2	190
218	20240321	15920	15190	16690	15190	623324	10000369740	00	0.00	N	2	1030
219	20240320	14890	14910	15140	14800	133357	1987780840	00	0.00	N	5	-150
220	20240319	15040	15200	15210	15000	87971	1327542310	00	0.00	N	5	-230
221	20240318	15270	15160	15410	15110	71134	1084341880	00	0.00	N	2	50
222	20240315	15220	15370	15520	15090	140377	2139985540	00	0.00	N	5	-220
223	20240314	15440	15600	15730	15400	161495	2506288160	00	0.00	N	5	-210
224	20240313	15650	15610	15730	15410	118999	1851734080	00	0.00	N	2	30
225	20240312	15620	15670	15910	15410	169371	2644803130	00	0.00	N	5	-90
226	20240311	15710	15640	15900	15580	67744	1064503920	00	0.00	N	2	60
227	20240308	15650	15950	16000	15560	97017	1527836800	00	0.00	N	5	-50
228	20240307	15700	15900	16150	15690	125088	1976411250	00	0.00	N	5	-290
229	20240306	15990	16240	16370	15930	121757	1957226390	00	0.00	N	5	-400
230	20240305	16390	16630	16690	16350	106489	1751410040	00	0.00	N	5	-310
231	20240304	16700	16780	16960	16440	120725	2012019550	00	0.00	N	5	-60
232	20240229	16760	17000	17080	16700	109203	1834206170	00	0.00	N	5	-330
233	20240228	17090	17950	17950	17060	181455	3152623670	00	0.00	N	5	-750
234	20240227	17840	18030	18520	17800	156510	2826260220	00	0.00	N	5	-140
235	20240226	17980	17810	18260	17760	95237	1714566040	00	0.00	N	2	120
236	20240223	17860	18030	18140	17700	149752	2667871700	00	0.00	N	5	-160
237	20240222	18020	18110	18330	17910	136608	2474504420	00	0.00	N	2	60
238	20240221	17960	18170	18460	17860	131677	2387866550	00	0.00	N	5	-180
239	20240220	18140	18560	18570	18100	123152	2247756770	00	0.00	N	5	-360
240	20240219	18500	17890	18970	17800	389259	7244386410	00	0.00	N	2	890
241	20240216	17610	17400	17610	17110	168200	2918956210	00	0.00	N	2	190
242	20240215	17420	17590	17800	17280	174324	3039882710	00	0.00	N	5	-200
243	20240214	17620	16650	17620	16410	230356	3903846140	00	0.00	N	2	910
244	20240213	16710	16730	16870	16530	135982	2275312890	00	0.00	N	2	80
245	20240208	16630	16590	16780	16510	125207	2082373080	00	0.00	N	2	50
246	20240207	16580	17230	17240	16360	284133	4722358410	00	0.00	N	5	-470
247	20240206	17050	17180	17370	16970	99885	1706449420	00	0.00	N	5	-130
248	20240205	17180	17410	17680	17000	115399	1999802860	00	0.00	N	5	-330
249	20240202	17510	17590	17820	17420	148726	2611937620	00	0.00	N	5	-70
250	20240201	17580	17630	17910	17070	250053	4347784710	00	0.00	N	5	-10
251	20240131	17590	18310	18360	17560	116564	2083370450	00	0.00	N	5	-690
252	20240130	18280	18160	18540	18070	114522	2098677170	00	0.00	N	2	90
253	20240129	18190	18980	18980	18110	195703	3599412740	00	0.00	N	5	-770
254	20240126	18960	18500	19380	18490	232999	4440629640	00	0.00	N	2	600
255	20240125	18360	18820	18910	18360	161800	2994997080	00	0.00	N	5	-640
256	20240124	19000	19360	19450	18510	254757	4811923900	00	0.00	N	5	-350
257	20240123	19350	19740	19740	18890	288610	5587173910	00	0.00	N	5	-110
258	20240122	19460	19000	19730	18850	390992	7594975420	00	0.00	N	2	710
259	20240119	18750	19410	19590	18750	281782	5384829950	00	0.00	N	5	-560
260	20240118	19310	19260	19420	18540	298541	5701897270	00	0.00	N	2	230
261	20240117	19080	18920	19800	18700	723123	13995552910	00	0.00	N	2	160
262	20240116	18920	18840	19490	18150	491063	9324249110	00	0.00	N	2	110
263	20240115	18810	18060	19170	18060	377083	7058351980	00	0.00	N	2	790
264	20240112	18020	18760	18770	17900	359694	6542029070	00	0.00	N	5	-600
265	20240111	18620	17890	19320	17700	865890	16291791160	00	0.00	N	2	920
266	20240110	17700	17690	17870	17460	102937	1809853400	00	0.00	N	2	10
267	20240109	17690	17760	17920	17570	89273	1586931270	00	0.00	N	2	60
268	20240108	17630	17690	17790	17490	94565	1664844740	00	0.00	N	5	-120
269	20240105	17750	17580	18070	17580	146528	2603830240	00	0.00	N	2	120
270	20240104	17630	18000	18120	17560	132976	2363391280	00	0.00	N	5	-500
271	20240103	18130	17740	18270	17500	197696	3522034190	00	0.00	N	2	140
272	20240102	17990	18020	18310	17720	189380	3411898770	00	0.00	N	5	-60
273	20231228	18050	16890	18150	16860	262568	4671310090	00	0.00	N	2	1070
274	20231227	16980	17130	17280	16820	109027	1860017840	02	0.00	N	5	-120
275	20231226	17100	17430	17500	17070	142440	2460065990	00	0.00	N	5	-400
276	20231222	17500	16630	17900	16410	411100	7155434920	00	0.00	N	2	920
277	20231221	16580	16500	16780	16410	154512	2565388920	00	0.00	N	5	-220
278	20231220	16800	16410	16800	16230	102091	1682174330	00	0.00	N	2	420
279	20231219	16380	16190	16510	15980	129036	2100427220	00	0.00	N	2	190
280	20231218	16190	16530	16980	16170	243969	4028596240	00	0.00	N	5	-240
281	20231215	16430	16500	16730	16000	208592	3421835100	00	0.00	N	5	-60
282	20231214	16490	16550	16800	16230	307289	5073338810	00	0.00	N	2	110
283	20231213	16380	15840	16890	15840	380961	6230559810	00	0.00	N	2	390
284	20231212	15990	16150	16290	15750	212400	3395255980	00	0.00	N	5	-30
285	20231211	16020	14680	16280	14680	556033	8750271400	00	0.00	N	2	1300
286	20231208	14720	14040	14790	13980	187015	2696462680	00	0.00	N	2	710
287	20231207	14010	14230	14240	13930	104223	1462487080	00	0.00	N	5	-160
288	20231206	14170	13960	14170	13820	140711	1975055760	00	0.00	N	2	160
289	20231205	14010	14180	14200	13960	126782	1776477710	00	0.00	N	5	-170
290	20231204	14180	14300	14450	14110	131409	1864905540	00	0.00	N	5	-110
291	20231201	14290	14590	14620	14270	147973	2125316540	00	0.00	N	5	-300
292	20231130	14590	14890	15110	14590	446661	6553961040	00	0.00	N	5	-350
293	20231129	14940	15090	15130	14850	94336	1411393930	00	0.00	N	5	-150
294	20231128	15090	15480	15530	15090	128674	1956554580	00	0.00	N	5	-270
295	20231127	15360	15500	15500	15340	65700	1010519070	00	0.00	N	5	-150
296	20231124	15510	15650	15780	15400	52175	812502820	00	0.00	N	5	-230
297	20231123	15740	15720	15740	15400	69140	1077081270	00	0.00	N	2	140
298	20231122	15600	15670	15800	15330	172164	2683250290	00	0.00	N	5	-40
299	20231121	15640	15680	15830	15600	72087	1130117240	00	0.00	N	5	-120
300	20231120	15760	15500	15810	15460	59916	940097350	00	0.00	N	2	310
301	20231117	15450	15490	15680	15300	59569	922616640	00	0.00	N	5	-40
302	20231116	15490	15420	15520	15250	69709	1073657190	00	0.00	N	2	50
303	20231115	15440	15450	15620	15250	74049	1142938280	00	0.00	N	2	150
304	20231114	15290	15000	15340	15000	51807	788756600	00	0.00	N	2	290
305	20231113	15000	14900	15370	14830	55573	835749290	00	0.00	N	2	220
306	20231110	14780	14950	15130	14620	64033	949069360	00	0.00	N	5	-370
307	20231109	15150	15460	15570	15150	69957	1068643620	00	0.00	N	5	-310
308	20231108	15460	15480	15700	15360	121450	1888659150	00	0.00	N	2	170
309	20231107	15290	15770	15880	15150	168019	2600091630	00	0.00	N	5	-510
310	20231106	15800	15430	15800	15220	186182	2876012060	00	0.00	N	2	740
311	20231103	15060	14840	15550	14730	239521	3643749110	00	0.00	N	2	230
312	20231102	14830	14170	15000	14170	194349	2851220810	00	0.00	N	2	990
313	20231101	13840	13840	14220	13740	104604	1458809610	00	0.00	N	3	0
314	20231031	13840	14360	14640	13780	132275	1855578520	00	0.00	N	5	-570
315	20231030	14410	14410	14670	14240	64515	933693700	00	0.00	N	5	-10
316	20231027	14420	14540	14800	14210	106260	1537788750	00	0.00	N	2	30
317	20231026	14390	14550	14800	14230	100007	1447635780	00	0.00	N	5	-510
318	20231025	14900	14840	14990	14470	117843	1747802660	00	0.00	N	5	-30
319	20231024	14930	14020	14930	14020	208972	3017081360	00	0.00	N	2	920
320	20231023	14010	14410	14570	13800	227696	3216797450	00	0.00	N	5	-490
321	20231020	14500	15000	16490	14310	966638	14790058070	00	0.00	N	5	-660
322	20231019	15160	15070	15570	14900	118123	1797633700	00	0.00	N	5	-220
323	20231018	15380	15420	15740	15320	99597	1544119740	00	0.00	N	5	-180
324	20231017	15560	15650	15920	15550	119918	1887116050	00	0.00	N	5	-60
325	20231016	15620	15660	15700	15300	104841	1625167350	00	0.00	N	2	60
326	20231013	15560	15450	15600	15280	94335	1455483430	00	0.00	N	5	-10
327	20231012	15570	15360	15570	15200	117162	1803343140	00	0.00	N	2	190
328	20231011	15380	14900	15380	14840	89494	1358410610	00	0.00	N	2	650
329	20231010	14730	14610	15220	14600	96371	1439298380	00	0.00	N	2	120
330	20231006	14610	14410	14950	14360	131226	1927021270	00	0.00	N	2	70
331	20231005	14540	14520	14890	14420	100522	1474942560	00	0.00	N	2	130
332	20231004	14410	15050	15060	14350	192451	2803974220	00	0.00	N	5	-820
333	20230927	15230	15000	15330	14870	121634	1837799800	00	0.00	N	2	30
334	20230926	15200	15870	15920	15030	234433	3585113910	00	0.00	N	5	-660
335	20230925	15860	15710	16150	15700	143269	2277287660	00	0.00	N	5	-170
336	20230922	16030	16280	16430	15870	247612	3981227350	00	0.00	N	5	-450
337	20230921	16480	17650	17650	16420	331174	5599950530	00	0.00	N	5	-1240
338	20230920	17720	18210	18470	17450	471998	8474766730	00	0.00	N	5	-480
339	20230919	18200	16790	18730	16790	1518461	27570231950	00	0.00	N	2	1460
340	20230918	16740	16720	17030	16540	133909	2247966000	00	0.00	N	5	-160
341	20230915	16900	16510	17200	16410	361365	6113433620	00	0.00	N	2	400
342	20230914	16500	16810	17080	16210	464675	7690479380	00	0.00	N	2	200
343	20230913	16300	15960	17200	15600	411132	6617376900	00	0.00	N	2	280
344	20230912	16020	16200	16460	15890	228053	3670358490	00	0.00	N	5	-170
345	20230911	16190	16980	16980	16040	266814	4335669270	00	0.00	N	5	-680
346	20230908	16870	16710	17230	16640	175577	2973276750	00	0.00	N	2	120
347	20230907	16750	17000	17070	16700	129162	2173766770	00	0.00	N	5	-270
348	20230906	17020	17310	17310	17010	97245	1663754560	00	0.00	N	5	-290
349	20230905	17310	17400	17620	17200	72667	1261919020	00	0.00	N	5	-120
350	20230904	17430	17770	17830	17290	127147	2216862420	00	0.00	N	5	-270
351	20230901	17700	17420	17780	17300	108851	1916112080	00	0.00	N	2	280
352	20230831	17420	17700	17860	17390	96508	1691950770	00	0.00	N	5	-190
353	20230830	17610	17780	17850	17590	99253	1759786940	00	0.00	N	2	20
354	20230829	17590	17300	17750	17230	121578	2132662770	00	0.00	N	2	360
355	20230828	17230	17160	17300	17100	66851	1147985400	00	0.00	N	2	160
356	20230825	17070	17120	17290	16990	134668	2301350510	00	0.00	N	5	-350
357	20230824	17420	17600	17790	17380	105704	1858892740	00	0.00	N	2	80
358	20230823	17340	17100	17540	16710	182504	3150434260	00	0.00	N	2	210
359	20230822	17130	17730	17900	17110	192721	3345485410	00	0.00	N	5	-620
360	20230821	17750	18300	18340	17740	162440	2924538270	00	0.00	N	5	-300
361	20230818	18050	18050	18280	17810	126287	2281682560	00	0.00	N	5	-50
362	20230817	18100	17710	18420	17600	157547	2837684230	00	0.00	N	2	140
363	20230816	17960	18190	18220	17650	133051	2380839940	00	0.00	N	5	-240
364	20230814	18200	18660	18660	18040	130166	2370970680	00	0.00	N	5	-280
365	20230811	18480	18390	18650	18320	110008	2029511270	00	0.00	N	2	80
366	20230810	18400	17950	18430	17950	187658	3425133150	00	0.00	N	5	-30
367	20230809	18430	18020	18490	17920	113532	2075905100	00	0.00	N	2	410
368	20230808	18020	18690	18700	18000	144454	2623549270	00	0.00	N	5	-410
369	20230807	18430	18470	18710	18290	112997	2091956530	00	0.00	N	5	-70
370	20230804	18500	18350	18590	18210	117270	2153669030	00	0.00	N	2	30
371	20230803	18470	18430	18710	18160	163857	3020239950	00	0.00	N	5	-50
372	20230802	18520	19180	19180	18300	207829	3862741120	00	0.00	N	5	-710
373	20230801	19230	18280	19360	18170	262992	4973976140	00	0.00	N	2	890
374	20230731	18340	18500	18540	18090	180024	3292555450	00	0.00	N	5	-160
375	20230728	18500	18600	18730	18060	205214	3796181210	00	0.00	N	5	-130
376	20230727	18630	17680	18650	17680	229550	4207824360	00	0.00	N	2	950
377	20230726	17680	18410	18550	17550	447468	8017747690	00	0.00	N	5	-900
378	20230725	18580	19080	19230	18540	309901	5815460130	00	0.00	N	5	-630
379	20230724	19210	19690	19700	19150	280896	5423928150	00	0.00	N	5	-500
380	20230721	19710	19970	20100	19570	217217	4296860920	00	0.00	N	5	-280
381	20230720	19990	20450	20600	19460	719331	14268102210	00	0.00	N	5	-1110
382	20230719	21100	21450	21550	20800	251660	5288843050	00	0.00	N	5	-350
383	20230718	21450	21350	21750	20900	178425	3795287600	00	0.00	N	2	100
384	20230717	21350	21050	21600	20700	161474	3438616150	00	0.00	N	2	100
385	20230714	21250	21450	21600	20750	209524	4418229000	00	0.00	N	2	50
386	20230713	21200	21300	21450	20950	205102	4338980500	00	0.00	N	2	100
387	20230712	21100	20600	21200	20350	181186	3778638750	00	0.00	N	2	550
388	20230711	20550	20350	20750	20250	136452	2792395400	00	0.00	N	2	200
389	20230710	20350	20200	20600	19860	165263	3341085630	00	0.00	N	2	50
390	20230707	20300	20350	20650	20100	201407	4088347900	00	0.00	N	5	-250
391	20230706	20550	21100	21550	20500	295870	6185074850	00	0.00	N	5	-600
392	20230705	21150	21050	21700	21000	291928	6214736150	00	0.00	N	2	100
393	20230704	21050	22700	22750	20500	725917	15438112550	00	0.00	N	5	-950
394	20230703	22000	21900	22500	21800	170161	3751041550	00	0.00	N	2	100
395	20230630	21900	22150	22150	21250	165812	3594336700	00	0.00	N	5	-200
396	20230629	22100	21800	22500	21800	195616	4323920200	00	0.00	N	2	350
397	20230628	21750	22500	22650	21600	206355	4524215950	00	0.00	N	5	-450
398	20230627	22200	22150	22500	21800	234683	5202979050	00	0.00	N	2	500
399	20230626	21700	21500	21900	21200	120864	2608797000	00	0.00	N	2	100
400	20230623	21600	21450	21900	21400	219000	4726499050	00	0.00	N	2	150
401	20230622	21450	21750	22050	21350	206757	4487157850	00	0.00	N	5	-350
402	20230621	21800	22650	23000	21800	276922	6110688100	00	0.00	N	5	-1050
403	20230620	22850	23000	23000	22350	255550	5786310500	00	0.00	N	5	-250
404	20230619	23100	24000	24000	22900	237987	5531778100	00	0.00	N	5	-850
405	20230616	23950	23450	24650	23400	237740	5727728650	00	0.00	N	2	550
406	20230615	23400	24000	24350	23200	168631	3992004000	00	0.00	N	5	-600
407	20230614	24000	23650	24250	23450	182566	4354172800	00	0.00	N	2	350
408	20230613	23650	24000	24200	23600	148090	3536247550	00	0.00	N	5	-150
409	20230612	23800	23850	24300	23500	169818	4056944400	00	0.00	N	2	150
410	20230609	23650	24000	24000	23500	185230	4388929150	00	0.00	N	3	0
411	20230608	23650	24000	24250	23250	372807	8785328400	00	0.00	N	5	-800
412	20230607	24450	23000	24450	23000	521599	12541113350	00	0.00	N	2	2000
413	20230605	22450	22700	22850	22400	89367	2018866900	00	0.00	N	5	-250
414	20230602	22700	23000	23300	22400	117429	2656963250	00	0.00	N	5	-200
415	20230601	22900	23300	23400	22700	95175	2182297150	00	0.00	N	5	-400
416	20230531	23300	23100	23600	22800	167570	3904560050	00	0.00	N	2	200
417	20230530	23100	22550	23300	22550	139625	3222256250	00	0.00	N	2	700
418	20230526	22400	22350	23100	22350	152293	3450997050	00	0.00	N	2	50
419	20230525	22350	22650	22950	22300	102612	2308593350	00	0.00	N	5	-300
420	20230524	22650	22300	22750	22200	126728	2853605600	00	0.00	N	2	50
421	20230523	22600	22350	23100	22350	139259	3166429600	00	0.00	N	2	300
422	20230522	22300	22550	22700	22250	102676	2303333650	00	0.00	N	5	-150
423	20230519	22450	21900	22600	21850	170636	3806790500	00	0.00	N	2	600
424	20230518	21850	21550	21850	21500	102887	2233526950	00	0.00	N	2	550
425	20230517	21300	21300	21550	21050	143026	3045615300	00	0.00	N	2	100
426	20230516	21200	21900	22050	21100	134644	2885163900	00	0.00	N	5	-450
427	20230515	21650	21500	21900	21250	164133	3539498100	00	0.00	N	3	0
428	20230512	21650	21750	22000	21400	132968	2895628500	00	0.00	N	5	-150
429	20230511	21800	22450	22550	21650	269959	5930247000	00	0.00	N	5	-500
430	20230510	22300	22150	22650	21850	104498	2334476350	00	0.00	N	2	300
431	20230509	22000	22150	22150	21650	126175	2764746200	00	0.00	N	5	-300
432	20230508	22300	22300	22650	22050	96028	2139971650	00	0.00	N	2	150
433	20230504	22150	22450	22700	22050	106614	2365991800	00	0.00	N	5	-400
434	20230503	22550	22800	23000	22400	176122	3995818900	00	0.00	N	5	-600
435	20230502	23150	23450	23500	22850	146068	3376553800	00	0.00	N	5	-250
436	20230428	23400	23700	23850	23050	164848	3863213350	00	0.00	N	2	150
437	20230427	23250	23500	23850	22900	200698	4672836750	00	0.00	N	5	-100
438	20230426	23350	23350	24150	23150	167900	3955483300	00	0.00	N	5	-200
439	20230425	23550	24250	24450	23300	209283	4946550100	00	0.00	N	5	-650
440	20230424	24200	24350	24700	23850	203412	4926019100	00	0.00	N	5	-150
441	20230421	24350	24350	24800	24150	216111	5274684200	00	0.00	N	3	0
442	20230420	24350	24900	25050	23950	289145	7087991750	00	0.00	N	5	-850
443	20230419	25200	25050	25500	24700	142724	3591034000	00	0.00	N	2	250
444	20230418	24950	25200	25350	24600	195599	4883191050	00	0.00	N	5	-400
445	20230417	25350	25500	25650	25100	194058	4907854400	00	0.00	N	5	-400
446	20230414	25750	26600	26650	25600	218599	5663146600	00	0.00	N	5	-850
447	20230413	26600	26200	26600	25400	330823	8615553650	00	0.00	N	2	300
448	20230412	26300	26550	26800	26050	160410	4240368350	00	0.00	N	5	-250
449	20230411	26550	25650	27200	25600	384822	10228139900	00	0.00	N	2	900
450	20230410	25650	26000	26250	25100	426681	10938342800	00	0.00	N	5	-600
451	20230407	26250	26350	26900	25850	259000	6834303600	00	0.00	N	2	350
452	20230406	25900	26250	26600	25800	343883	9013860150	00	0.00	N	5	-250
453	20230405	26150	27600	28200	25550	1073457	28507571250	00	0.00	N	5	-2050
454	20230404	28200	27550	28200	26950	375502	10392242350	00	0.00	N	2	650
455	20230403	27550	27450	27800	26300	451310	12229633700	00	0.00	N	2	100
456	20230331	27450	26850	28200	26350	1059544	29078533400	00	0.00	N	2	1300
457	20230330	26150	26050	26600	25700	436983	11405275600	00	0.00	N	2	50
458	20230329	26100	26150	26350	25150	498894	12907172000	00	0.00	N	2	50
459	20230328	26050	22700	26900	22550	1958826	49971297950	00	0.00	N	2	3100
460	20230327	22950	21900	23150	21100	387717	8671203350	00	0.00	N	2	1000
461	20230324	21950	21050	22100	20900	195244	4216410950	00	0.00	N	2	850
462	20230323	21100	20800	21350	20800	125320	2646964600	00	0.00	N	5	-150
463	20230322	21250	21150	21250	20750	86503	1817065700	00	0.00	N	2	300
464	20230321	20950	21350	21550	20950	99321	2104025450	00	0.00	N	5	-450
465	20230320	21400	21400	21700	21200	100145	2144038500	00	0.00	N	5	-200
466	20230317	21600	20550	21650	20550	178081	3800145450	00	0.00	N	2	1200
467	20230316	20400	19960	20500	19600	139497	2803366310	00	0.00	N	2	250
468	20230315	20150	20500	20550	20100	104621	2125098100	00	0.00	N	2	100
469	20230314	20050	20750	20900	20000	193356	3907142700	00	0.00	N	5	-1000
470	20230313	21050	20800	21200	20400	128405	2672429050	00	0.00	N	5	-50
471	20230310	21100	21450	21600	20850	174385	3676677100	00	0.00	N	5	-750
472	20230309	21850	21750	21950	21400	202134	4394765950	00	0.00	N	2	100
473	20230308	21750	22500	22500	21700	152576	3340644100	00	0.00	N	5	-850
474	20230307	22600	22850	22950	22350	147349	3343162950	00	0.00	N	5	-200
475	20230306	22800	22650	23100	22300	153788	3487801300	00	0.00	N	2	300
476	20230303	22500	22300	23050	22300	164668	3739760950	00	0.00	N	2	200
477	20230302	22300	23200	23400	22250	196698	4469514700	00	0.00	N	5	-150
478	20230228	22450	22500	22750	22200	124215	2793259500	00	0.00	N	3	0
479	20230227	22450	22450	22550	21850	113323	2518163900	00	0.00	N	5	-100
480	20230224	22550	23050	23150	22400	128303	2907143000	00	0.00	N	5	-550
481	20230223	23100	23100	23400	23000	75681	1752298800	00	0.00	N	2	50
482	20230222	23050	23350	23350	22750	165246	3800191000	00	0.00	N	5	-650
483	20230221	23700	24200	24450	23450	130447	3107965900	00	0.00	N	5	-750
484	20230220	24450	23600	24800	23100	172544	4182321000	00	0.00	N	2	850
485	20230217	23600	23900	24200	23500	157206	3738525400	00	0.00	N	5	-850
486	20230216	24450	24100	24700	23900	137187	3346647400	00	0.00	N	2	600
487	20230215	23850	24700	25100	23750	153566	3732186150	00	0.00	N	5	-850
488	20230214	24700	24100	24750	24100	107233	2635075950	00	0.00	N	2	700
489	20230213	24000	24150	24300	23350	130336	3106994850	00	0.00	N	5	-150
490	20230210	24150	24450	24600	23800	147676	3569035900	00	0.00	N	5	-650
491	20230209	24800	24550	24900	24350	113746	2809562450	00	0.00	N	2	50
492	20230208	24750	24800	25150	24550	141953	3527872450	00	0.00	N	2	200
493	20230207	24550	24150	24700	24150	79975	1963424850	00	0.00	N	2	300
494	20230206	24250	24350	24550	23950	103405	2508767550	00	0.00	N	5	-250
495	20230203	24500	25050	25050	24250	121781	2986669500	00	0.00	N	5	-150
496	20230202	24650	24550	24850	24350	130732	3222765150	00	0.00	N	2	350
497	20230201	24300	24350	24500	24050	90369	2194751200	00	0.00	N	2	200
498	20230131	24100	23950	24200	23700	121878	2917186000	00	0.00	N	2	250
499	20230130	23850	23850	24350	23550	145580	3487274950	00	0.00	N	2	50
500	20230127	23800	24050	24100	23600	124203	2958415200	00	0.00	N	5	-400
501	20230126	24200	23800	24500	23750	138296	3340937500	00	0.00	N	2	400
502	20230125	23800	23950	24250	23650	142508	3419930500	00	0.00	N	2	200
503	20230120	23600	22800	23700	22800	169902	3981954350	00	0.00	N	2	750
504	20230119	22850	22800	23150	22400	128156	2917079450	00	0.00	N	5	-350
505	20230118	23200	23350	23350	22850	109591	2531747900	00	0.00	N	2	250
506	20230117	22950	22700	23500	22650	111522	2580559300	00	0.00	N	5	-50
507	20230116	23000	22300	23000	22150	98334	2232680000	00	0.00	N	2	650
508	20230113	22350	22850	23050	22200	145719	3284848250	00	0.00	N	5	-400
509	20230112	22750	23050	23200	22550	159026	3639058650	00	0.00	N	2	50
510	20230111	22700	22150	23000	22150	163864	3719305650	00	0.00	N	2	800
511	20230110	21900	22250	22750	21850	107548	2383983550	00	0.00	N	5	-450
512	20230109	22350	22150	22400	22050	66948	1489826650	00	0.00	N	2	450
513	20230106	21900	21300	22150	21100	149760	3241515750	00	0.00	N	2	300
514	20230105	21600	22750	22750	21600	116966	2565447000	00	0.00	N	5	-850
515	20230104	22450	22100	22900	22000	75570	1698754350	00	0.00	N	2	100
516	20230103	22350	22050	22400	21500	126526	2775210050	00	0.00	N	2	250
517	20230102	22100	22700	23000	21850	137358	3061941550	00	0.00	N	5	-350
518	20221229	22450	23050	23250	22300	131184	2963131850	00	0.00	N	5	-600
519	20221228	23050	24800	25350	23050	244670	5840443150	02	0.00	N	5	-1550
520	20221227	24600	24200	24850	24100	97872	2400315700	00	0.00	N	2	200
521	20221226	24400	23850	24400	23200	93691	2247401250	00	0.00	N	2	450
522	20221223	23950	24250	24350	23850	80858	1947000100	00	0.00	N	5	-850
523	20221222	24800	24700	25100	24550	100500	2489912000	00	0.00	N	2	600
524	20221221	24200	24750	25050	24200	71126	1746515050	00	0.00	N	5	-200
525	20221220	24400	24950	25300	24300	135230	3321839550	00	0.00	N	5	-900
526	20221219	25300	25400	25600	24750	92649	2332121450	00	0.00	N	5	-300
527	20221216	25600	25150	26100	25150	239962	6161016350	00	0.00	N	2	50
528	20221215	25550	24650	26250	24400	306234	7893571100	00	0.00	N	2	750
529	20221214	24800	24600	25000	24150	141436	3495379500	00	0.00	N	2	250
530	20221213	24550	24750	25100	24100	137652	3358143850	00	0.00	N	5	-350
531	20221212	24900	25250	25600	24500	294152	7372269950	00	0.00	N	5	-100
532	20221209	25000	22900	25300	22800	582842	14301130200	00	0.00	N	2	2400
533	20221208	22600	22100	22900	22100	115697	2620618250	00	0.00	N	2	300
534	20221207	22300	22500	22700	22100	45790	1026715600	00	0.00	N	5	-200
535	20221206	22500	22700	23000	22400	59203	1341474550	00	0.00	N	5	-800
536	20221205	23300	22650	23500	22650	85751	1994996850	00	0.00	N	2	650
537	20221202	22650	22900	23050	22600	72006	1639423950	00	0.00	N	5	-500
538	20221201	23150	23600	23650	22900	102838	2397280400	00	0.00	N	2	150
539	20221130	23000	22950	23050	22450	51291	1171263050	00	0.00	N	2	50
540	20221129	22950	22350	22950	22200	64928	1473668900	00	0.00	N	2	550
541	20221128	22400	23200	23250	22200	140221	3152666450	00	0.00	N	5	-1100
542	20221125	23500	23400	23800	23050	80815	1907297250	00	0.00	N	2	200
543	20221124	23300	22900	23600	22800	58016	1352037050	00	0.00	N	2	250
544	20221123	23050	22600	23050	22400	69231	1575597950	00	0.00	N	2	550
545	20221122	22500	23450	23450	22350	118470	2691608050	00	0.00	N	5	-900
546	20221121	23400	23400	24150	23250	154014	3639804550	00	0.00	N	2	200
547	20221118	23200	23150	23950	23150	87820	2061603850	00	0.00	N	5	-50
548	20221117	23250	23300	23550	23100	69994	1625237200	00	0.00	N	5	-400
549	20221116	23650	24100	24150	23350	86902	2058673050	00	0.00	N	5	-350
550	20221115	24000	22750	24350	22700	215141	5100573500	00	0.00	N	2	1450
551	20221114	22550	23000	23050	22400	98293	2228528850	00	0.00	N	5	-400
552	20221111	22950	22250	23000	21900	213575	4803918150	00	0.00	N	2	1650
553	20221110	21300	21500	21750	21250	99742	2133964700	00	0.00	N	5	-550
554	20221109	21850	21750	22000	21650	93902	2051833150	00	0.00	N	2	50
555	20221108	21800	21450	21850	21350	74184	1607456700	00	0.00	N	2	500
556	20221107	21300	21000	21400	20850	72557	1535958800	00	0.00	N	2	250
557	20221104	21050	20600	21050	20500	71502	1488673000	00	0.00	N	2	100
558	20221103	20950	20600	21100	20350	78594	1633257000	00	0.00	N	5	-300
559	20221102	21250	21050	21450	20700	88221	1862743700	00	0.00	N	2	200
560	20221101	21050	21000	21100	20550	61381	1283998350	00	0.00	N	3	0
561	20221031	21050	20450	21100	20150	116210	2416354700	00	0.00	N	2	1050
562	20221028	20000	20200	20600	20000	95932	1942565250	00	0.00	N	5	-400
563	20221027	20400	19900	20450	19800	98355	1986047500	00	0.00	N	2	800
564	20221026	19600	20050	20100	19600	113423	2250229350	00	0.00	N	5	-400
565	20221025	20000	20100	20500	19950	63892	1290173650	00	0.00	N	5	-50
566	20221024	20050	20250	20550	19950	104200	2106565450	00	0.00	N	2	400
567	20221021	19650	19550	20100	19400	89502	1881131650	00	0.00	N	5	-50
568	20221020	19700	19750	20100	19600	89485	1771055550	00	0.00	N	5	-150
569	20221019	19850	20450	20500	19750	88536	1785476700	00	0.00	N	5	-450
570	20221018	20300	20300	20650	19700	116348	2348284850	00	0.00	N	2	450
571	20221017	19850	19700	20100	19550	88295	1750636550	00	0.00	N	5	-300
572	20221014	20150	19250	20150	19150	238472	4707239400	00	0.00	N	2	1850
573	20221013	18300	19250	19550	18200	208030	3876251350	00	0.00	N	5	-800
574	20221012	19100	18850	19250	18650	109337	2074986300	00	0.00	N	2	250
575	20221011	18850	20250	20400	18850	229680	4421336600	00	0.00	N	5	-2150
576	20221007	21000	20900	21300	20700	82850	1737758700	00	0.00	N	5	-100
577	20221006	21100	20750	21100	20550	94874	1986996300	00	0.00	N	2	650
578	20221005	20450	21350	21400	20100	123390	2541755650	00	0.00	N	5	-600
579	20221004	21050	21000	21100	20550	111040	2315920000	00	0.00	N	2	800
580	20220930	20250	20500	20900	20100	146095	2983530400	00	0.00	N	5	-450
581	20220929	20700	20950	22500	20550	286791	6107023000	00	0.00	N	2	100
582	20220928	20600	21650	22000	20500	192953	4048111900	00	0.00	N	5	-1350
583	20220927	21950	21950	22500	21200	142300	3089898750	00	0.00	N	2	50
584	20220926	21900	22150	23000	21900	176337	3949804850	00	0.00	N	5	-700
585	20220923	22600	23150	23150	22500	121661	2764583350	00	0.00	N	5	-550
586	20220922	23150	23400	23450	22500	207442	4747917400	00	0.00	N	5	-650
587	20220921	23800	23400	23900	23300	110717	2608179050	00	0.00	N	2	100
588	20220920	23700	23550	24300	23550	111890	2677790800	00	0.00	N	2	300
589	20220919	23400	23800	24250	23400	150129	3558504700	00	0.00	N	5	-550
590	20220916	23950	24600	24750	23650	259271	6224426050	00	0.00	N	5	-850
591	20220915	24800	25500	25600	24600	234021	5845675700	00	0.00	N	5	-650
592	20220914	25450	26250	26350	25300	321340	8280321600	00	0.00	N	5	-1650
593	20220913	27100	27000	27800	26550	417394	11356610250	00	0.00	N	2	700
594	20220908	26400	26250	26850	25650	232016	6118853550	00	0.00	N	2	650
595	20220907	25750	26850	26850	25550	245638	6390514100	00	0.00	N	5	-1100
596	20220906	26850	26050	27800	25850	354225	9612057800	00	0.00	N	2	1200
597	20220905	25650	26250	26850	25600	179044	4670032400	00	0.00	N	5	-600
598	20220902	26250	27150	28000	26050	355524	9585448600	00	0.00	N	5	-750
599	20220901	27000	25350	27850	25000	574998	15530473550	00	0.00	N	2	1600
600	20220831	25400	24750	25600	24350	214602	5410401050	00	0.00	N	2	650
601	20220830	24750	23800	25200	23750	186424	4587094750	00	0.00	N	2	900
602	20220829	23850	23650	24350	23250	152919	3637836600	00	0.00	N	5	-650
603	20220826	24500	25500	25500	24450	256576	6352161600	00	0.00	N	5	-1000
604	20220825	25500	23000	25750	22850	521904	13008532350	00	0.00	N	2	2700
605	20220824	22800	23050	23400	22650	80236	1838239850	00	0.00	N	5	-300
606	20220823	23100	23000	23550	22850	93955	2187371450	00	0.00	N	5	-200
607	20220822	23300	23150	23600	22650	116616	2718972700	00	0.00	N	5	-50
608	20220819	23350	23100	23700	23050	94598	2218857400	00	0.00	N	2	250
609	20220818	23100	22800	23250	22800	44245	1015130700	00	0.00	N	5	-50
610	20220817	23150	23300	23450	22750	100009	2306739650	00	0.00	N	5	-350
611	20220816	23500	23800	23850	23450	53571	1265635100	00	0.00	N	5	-150
612	20220812	23650	23800	23800	23300	59269	1395349700	00	0.00	N	5	-200
613	20220811	23850	23300	23850	23250	152151	3608464600	00	0.00	N	2	1050
614	20220810	22800	23450	23450	22800	95086	2188307200	00	0.00	N	5	-850
615	20220809	23650	23000	23700	22950	72478	1693915400	00	0.00	N	2	550
616	20220808	23100	23500	23500	22950	89240	2063271400	00	0.00	N	5	-450
617	20220805	23550	23800	24000	23550	109228	2591253050	00	0.00	N	5	-250
618	20220804	23800	23100	23800	23050	122869	2880487100	00	0.00	N	2	800
619	20220803	23000	22700	23000	22600	49479	1129352000	00	0.00	N	2	250
620	20220802	22750	23300	23300	22700	117072	2680399900	00	0.00	N	5	-650
621	20220801	23400	22900	23500	22650	122944	2850433300	00	0.00	N	2	550
622	20220729	22850	22750	23150	22650	121995	2794338200	00	0.00	N	2	550
623	20220728	22300	22500	22900	22100	87523	1960238400	00	0.00	N	3	0
624	20220727	22300	22150	22450	22100	36174	807346250	00	0.00	N	2	100
625	20220726	22200	22000	22450	21900	55492	1231149300	00	0.00	N	2	50
626	20220725	22150	22750	22800	22100	104238	2332173850	00	0.00	N	5	-650
627	20220722	22800	22400	23400	22000	187141	4278613750	00	0.00	N	2	500
628	20220721	22300	22250	22750	22100	135042	3001742100	00	0.00	N	3	0
629	20220720	22300	22750	22750	22100	70182	1566709350	00	0.00	N	2	150
630	20220719	22150	21900	22200	21750	38283	842238150	00	0.00	N	5	-50
631	20220718	22200	21700	22200	21700	69031	1516916500	00	0.00	N	2	650
632	20220715	21550	21700	21850	20900	78138	1672923350	00	0.00	N	2	250
633	20220714	21300	21200	21650	21050	102661	2190174250	00	0.00	N	5	-200
634	20220713	21500	21050	21700	20950	71068	1518266350	00	0.00	N	2	400
635	20220712	21100	21650	21700	20800	106589	2244407050	00	0.00	N	5	-650
636	20220711	21750	22200	22250	21600	56845	1246561250	00	0.00	N	5	-150
637	20220708	21900	22700	22700	21900	69724	1554209200	00	0.00	N	3	0
638	20220707	21900	21850	22150	21600	48982	1070526750	00	0.00	N	2	300
639	20220706	21600	21800	22250	21400	75893	1655598950	00	0.00	N	5	-500
640	20220705	22100	20750	22150	20750	124238	2698318750	00	0.00	N	2	1500
641	20220704	20600	21100	21300	20400	123070	2546535950	00	0.00	N	5	-450
642	20220701	21050	21500	21950	20750	113892	2424095550	00	0.00	N	5	-450
643	20220630	21500	22250	22250	21400	108275	2346889950	00	0.00	N	5	-700
644	20220629	22200	21850	22500	21650	91479	2011992250	00	0.00	N	5	-300
645	20220628	22500	22600	22850	22150	94965	2130134250	00	0.00	N	5	-200
646	20220627	22700	22600	22800	21800	130281	2929758200	00	0.00	N	2	500
647	20220624	22200	21100	22200	21100	148145	3237488850	00	0.00	N	2	1250
648	20220623	20950	21500	22300	20950	245883	5282595800	00	0.00	N	5	-750
649	20220622	21700	24100	24200	21700	335117	7489064600	00	0.00	N	5	-2000
650	20220621	23700	23750	24050	23000	144858	3420407200	00	0.00	N	3	0
651	20220620	23700	25500	25600	23450	192456	4608627250	00	0.00	N	5	-1550
652	20220617	25250	25100	25450	24700	145982	3666372800	00	0.00	N	5	-650
653	20220616	25900	26550	27000	25700	124515	3288131150	00	0.00	N	2	200
654	20220615	25700	27550	27900	25500	301537	7923326850	00	0.00	N	5	-2000
655	20220614	27700	27700	28300	27050	205608	5684369050	00	0.00	N	5	-850
656	20220613	28550	29550	29900	28550	182069	5282859750	00	0.00	N	5	-2050
657	20220610	30600	30350	31100	30350	66976	2054977700	00	0.00	N	5	-400
658	20220609	31000	30600	31000	30050	142796	4365012550	00	0.00	N	2	150
659	20220608	30850	30550	31600	30450	187605	5842825350	00	0.00	N	2	250
660	20220607	30600	30800	31250	30450	109665	3379987750	00	0.00	N	5	-450
661	20220603	31050	31050	31200	30550	75280	2321229800	00	0.00	N	2	300
662	20220602	30750	30750	31450	30700	121468	3764693550	00	0.00	N	5	-300
663	20220531	31050	28900	31050	28750	430644	13070925500	00	0.00	N	2	2100
664	20220530	28950	28600	29100	28600	69076	1994560700	00	0.00	N	2	600
665	20220527	28350	28600	28800	27900	109135	3083070600	00	0.00	N	2	50
666	20220526	28300	28650	29250	28250	99650	2863790200	00	0.00	N	5	-300
667	20220525	28600	29000	29300	28600	82029	2380392800	00	0.00	N	5	-100
668	20220524	28700	29650	29650	28650	95518	2773140200	00	0.00	N	5	-900
669	20220523	29600	29650	29750	29300	73578	2168850750	00	0.00	N	2	250
670	20220520	29350	29150	29450	29150	80090	2345561800	00	0.00	N	2	250
671	20220519	29100	28600	29250	28600	99881	2889056400	00	0.00	N	5	-400
672	20220518	29500	29650	29800	29150	70430	2072735000	00	0.00	N	2	200
673	20220517	29300	29250	29450	28950	54604	1594719250	00	0.00	N	3	0
674	20220516	29300	30050	30100	29150	84973	2505602650	00	0.00	N	5	-500