KissMeData/219130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	12430	12490	12560	12270	31766	393611370	00	0.00	N	5	-90
3	20250212	12520	12350	12690	12110	21805	269545060	00	0.00	N	2	120
4	20250211	12400	12610	12610	12250	57310	707669560	00	0.00	N	5	-170
5	20250210	12570	12350	12600	11730	33754	412963190	00	0.00	N	2	220
6	20250207	12350	12290	12470	12150	12295	151067460	00	0.00	N	5	-40
7	20250206	12390	12300	12400	12020	22283	273330740	00	0.00	N	2	90
8	20250205	12300	11890	12360	11830	55904	673636880	00	0.00	N	2	290
9	20250204	12010	12030	12370	11880	21001	254281200	00	0.00	N	5	-20
10	20250203	12030	12310	12480	11400	119774	1416410860	00	0.00	N	5	-460
11	20250131	12490	13100	13100	12290	46965	585476800	00	0.00	N	5	-750
12	20250124	13240	13330	13690	13030	19641	259117180	00	0.00	N	5	-100
13	20250123	13340	13610	13640	13290	9541	128011070	00	0.00	N	5	-270
14	20250122	13610	13610	13800	13400	22448	306484370	00	0.00	N	2	10
15	20250121	13600	13240	13600	12940	30744	412018930	00	0.00	N	2	370
16	20250120	13230	13000	13270	12830	20549	267589930	00	0.00	N	2	100
17	20250117	13130	13370	13380	12570	59451	769740420	00	0.00	N	5	-240
18	20250116	13370	13530	13730	13350	11872	159856560	00	0.00	N	5	-10
19	20250115	13380	13800	13950	13310	9158	123859980	00	0.00	N	5	-420
20	20250114	13800	13620	13910	13500	5612	76665960	00	0.00	N	2	190
21	20250113	13610	14210	14220	13610	6642	91519020	00	0.00	N	5	-600
22	20250110	14210	14750	14750	14210	11179	160372610	00	0.00	N	5	-540
23	20250109	14750	14610	14750	14420	11023	160374510	00	0.00	N	2	40
24	20250108	14710	14100	14850	13990	12091	175433270	00	0.00	N	2	520
25	20250107	14190	14950	14950	14090	21611	307786940	00	0.00	N	5	-370
26	20250106	14560	13810	14580	13800	26035	372290500	00	0.00	N	2	760
27	20250103	13800	12650	13800	12650	28650	382621580	00	0.00	N	2	1030
28	20250102	12770	12780	12920	12660	7893	100733820	00	0.00	N	5	-10
29	20241230	12780	12680	12910	12500	10214	129164130	00	0.00	N	2	110
30	20241227	12670	12470	12940	12470	12550	159552240	00	0.00	N	5	-110
31	20241226	12780	13040	13370	12640	22233	285148910	00	0.00	N	5	-250
32	20241224	13030	13410	13630	13030	22767	302869070	00	0.00	N	5	-440
33	20241223	13470	12910	13650	12860	66294	872961770	00	0.00	N	2	560
34	20241220	12910	13520	13520	12910	26239	342206800	00	0.00	N	5	-620
35	20241219	13530	13260	13610	13100	13519	181258010	00	0.00	N	5	-150
36	20241218	13680	14190	14190	13490	72962	997105090	00	0.00	N	5	-650
37	20241217	14330	13980	14330	13750	59145	835798490	00	0.00	N	2	210
38	20241216	14120	13770	14130	13580	60023	828096720	00	0.00	N	2	340
39	20241213	13780	13670	13990	13570	29443	403300290	00	0.00	N	5	-20
40	20241212	13800	13270	14000	13270	27269	368917270	00	0.00	N	2	410
41	20241211	13390	12690	13540	12480	29638	395790480	00	0.00	N	2	690
42	20241210	12700	12110	12890	12110	18880	238887800	00	0.00	N	2	590
43	20241209	12110	12520	12700	12100	46240	569927040	00	0.00	N	5	-830
44	20241206	12940	13320	13340	12600	21752	280273070	00	0.00	N	5	-410
45	20241205	13350	12960	13720	12950	30604	410588480	00	0.00	N	2	140
46	20241204	13210	13170	13360	12680	55900	728775740	00	0.00	N	5	-250
47	20241203	13460	13370	13550	13150	29848	398614570	00	0.00	N	5	-40
48	20241202	13500	13850	13960	13200	29665	397222500	00	0.00	N	5	-350
49	20241129	13850	14370	14370	13500	22982	317768590	00	0.00	N	5	-520
50	20241128	14370	14110	14370	13900	9549	135312240	00	0.00	N	2	120
51	20241127	14250	14900	14900	14030	35560	508204320	00	0.00	N	5	-650
52	20241126	14900	15010	15010	14470	16378	242578050	00	0.00	N	5	-120
53	20241125	15020	14950	15390	14630	29300	437458640	00	0.00	N	2	170
54	20241122	14850	14000	14870	13990	35481	511534720	00	0.00	N	2	850
55	20241121	14000	14040	14100	13700	37011	516951550	00	0.00	N	5	-40
56	20241120	14040	13510	14340	13340	33674	464365850	00	0.00	N	2	540
57	20241119	13500	13050	13640	12470	53110	694274420	00	0.00	N	2	450
58	20241118	13050	14100	14110	13050	95262	1291352620	00	0.00	N	5	-990
59	20241115	14040	14000	14420	13510	68565	956088200	00	0.00	N	5	-400
60	20241114	14440	14500	14510	13900	64921	922802450	00	0.00	N	5	-60
61	20241113	14500	14870	14950	14370	55428	808376010	00	0.00	N	5	-320
62	20241112	14820	16250	16300	14800	93457	1421299550	00	0.00	N	5	-1440
63	20241111	16260	17250	17430	15990	88543	1449290600	00	0.00	N	5	-1170
64	20241108	17430	17780	18080	17250	55107	968974170	00	0.00	N	5	-520
65	20241107	17950	18240	18420	17420	44853	800117560	00	0.00	N	5	-470
66	20241106	18420	18800	19190	18070	137674	2575386470	00	0.00	N	5	-380
67	20241105	18800	18600	18980	18430	41457	774643190	00	0.00	N	5	-20
68	20241104	18820	18490	19400	18330	130516	2451797660	00	0.00	N	2	190
69	20241101	18630	19040	19040	18430	27839	517846880	00	0.00	N	5	-470
70	20241031	19100	18350	19140	18350	44979	846466010	00	0.00	N	2	260
71	20241030	18840	18800	19350	18420	36146	678390110	00	0.00	N	2	40
72	20241029	18800	18820	19050	18350	27019	503484810	00	0.00	N	5	-360
73	20241028	19160	18800	19200	18630	47407	895890110	00	0.00	N	2	370
74	20241025	18790	19400	19400	18340	89879	1675064690	00	0.00	N	5	-450
75	20241024	19240	20300	20650	18910	164554	3203275520	00	0.00	N	5	-1460
76	20241023	20700	20750	21100	18940	252907	5220612390	00	0.00	N	5	-250
77	20241022	20950	21200	21700	20550	31637	663093500	00	0.00	N	5	-400
78	20241021	21350	20650	22000	20500	45307	968664150	00	0.00	N	2	300
79	20241018	21050	21000	22250	20150	51998	1075213800	00	0.00	N	5	-150
80	20241017	21200	21750	21850	20400	61707	1288238800	00	0.00	N	5	-500
81	20241016	21700	21500	22100	21250	23852	515176950	00	0.00	N	5	-200
82	20241015	21900	23000	23000	21900	21924	487657500	00	0.00	N	5	-700
83	20241014	22600	22000	23300	22000	41511	946496050	00	0.00	N	2	850
84	20241011	21750	22150	22400	21500	26173	572983950	00	0.00	N	5	-350
85	20241010	22100	21300	22200	21050	40186	875739150	00	0.00	N	2	1000
86	20241008	21100	21250	21300	20400	23662	491767650	00	0.00	N	5	-200
87	20241007	21300	19450	21950	19450	143265	2911722250	00	0.00	N	2	2120
88	20241004	19180	19230	19390	18900	23010	440206240	00	0.00	N	2	70
89	20241002	19110	19500	19660	19070	22601	435862840	00	0.00	N	5	-860
90	20240930	19970	20550	20650	19500	32777	649980890	00	0.00	N	5	-580
91	20240927	20550	20800	21350	20200	23572	485499350	00	0.00	N	5	-150
92	20240926	20700	20000	21050	19900	54872	1123703550	00	0.00	N	2	1140
93	20240925	19560	19360	19820	19320	17060	333052500	00	0.00	N	2	60
94	20240924	19500	19050	19680	18840	24379	465341990	00	0.00	N	2	260
95	20240923	19240	18900	19700	18700	57661	1114947570	00	0.00	N	2	340
96	20240920	18900	19280	19670	18890	28068	534806580	00	0.00	N	5	-40
97	20240919	18940	19720	19790	18450	70419	1319028720	00	0.00	N	5	-900
98	20240913	19840	20600	20600	19740	19313	385005830	00	0.00	N	5	-710
99	20240912	20550	19880	20900	19540	26065	528867310	00	0.00	N	2	1270
100	20240911	19280	19680	19680	18990	21628	417754310	00	0.00	N	2	320
101	20240910	18960	18520	19700	18120	25885	488336530	00	0.00	N	2	260
102	20240909	18700	18000	18720	17830	27401	503054140	00	0.00	N	2	10
103	20240906	18690	19160	19370	18110	84155	1552463460	00	0.00	N	5	-810
104	20240905	19500	19920	20700	19210	40221	793587370	00	0.00	N	5	-600
105	20240904	20100	20000	20750	18600	104142	2085383170	00	0.00	N	5	-1400
106	20240903	21500	22100	22400	21250	39927	865922850	00	0.00	N	5	-800
107	20240902	22300	23500	23700	21900	59379	1330009300	00	0.00	N	5	-1200
108	20240830	23500	22850	23650	22850	51795	1210423300	00	0.00	N	2	700
109	20240829	22800	22550	23300	22400	55360	1264493000	00	0.00	N	5	-150
110	20240828	22950	22800	23500	22650	99599	2298927300	00	0.00	N	5	-200
111	20240827	23150	20800	23300	20550	144573	3178099750	00	0.00	N	2	2150
112	20240826	21000	20600	21450	20400	50489	1057694800	00	0.00	N	2	200
113	20240823	20800	20700	21200	20400	25016	518964150	00	0.00	N	5	-450
114	20240822	21250	20600	21950	20600	90436	1924630550	00	0.00	N	2	500
115	20240821	20750	20950	21500	20500	52352	1105164700	00	0.00	N	5	-200
116	20240820	20950	19780	21650	19780	94588	1978466860	00	0.00	N	2	1350
117	20240819	19600	20150	20150	19370	47747	936800950	00	0.00	N	5	-600
118	20240816	20200	20500	20550	19930	36903	743453480	00	0.00	N	2	200
119	20240814	20000	19500	20300	19350	38538	767015020	00	0.00	N	2	890
120	20240813	19110	19260	19590	18830	19904	381550270	00	0.00	N	5	-240
121	20240812	19350	18840	19490	18410	41076	791127820	00	0.00	N	2	690
122	20240809	18660	18110	18790	18110	36453	675013160	00	0.00	N	2	830
123	20240808	17830	16720	17950	16170	72467	1249204970	00	0.00	N	2	660
124	20240807	17170	16920	17730	16550	61315	1048427800	00	0.00	N	2	160
125	20240806	17010	16110	17490	16110	103916	1748169510	00	0.00	N	2	700
126	20240805	16310	19030	19040	14960	159849	2763033430	00	0.00	N	5	-3280
127	20240802	19590	20550	20600	19520	105425	2088976320	00	0.00	N	5	-1610
128	20240801	21200	21900	22100	21000	45293	968338000	00	0.00	N	5	-450
129	20240731	21650	20750	21800	20300	47099	996237200	00	0.00	N	2	800
130	20240730	20850	21350	21350	20400	43181	896667300	00	0.00	N	5	-500
131	20240729	21350	20900	21350	20500	43470	904856200	00	0.00	N	2	200
132	20240726	21150	19940	21800	19940	106589	2255734700	00	0.00	N	2	1250
133	20240725	19900	20550	20650	19800	85404	1714313810	00	0.00	N	5	-1150
134	20240724	21050	20750	21750	20550	96486	2037110600	00	0.00	N	2	150
135	20240723	20900	20400	21300	20250	65984	1374712100	00	0.00	N	2	550
136	20240722	20350	21600	21600	20150	170288	3500666750	00	0.00	N	5	-1650
137	20240719	22000	22300	22550	21600	53638	1173827600	00	0.00	N	5	-300
138	20240718	22300	22100	22800	21800	90825	2012977600	00	0.00	N	5	-900
139	20240717	23200	24750	24750	22750	113049	2662261100	00	0.00	N	5	-1450
140	20240716	24650	23600	24750	23300	119827	2863139800	00	0.00	N	2	850
141	20240715	23800	23050	24700	22450	99026	2364409900	00	0.00	N	2	750
142	20240712	23050	23200	23700	22700	44548	1025186300	00	0.00	N	5	-700
143	20240711	23750	24050	25000	23500	82703	1995734950	00	0.00	N	5	-350
144	20240710	24100	23600	24300	22700	118779	2781855450	00	0.00	N	2	500
145	20240709	23600	22900	24150	22600	144115	3369428850	00	0.00	N	2	1050
146	20240708	22550	22300	22650	22000	75267	1678390550	00	0.00	N	2	150
147	20240705	22400	23350	23700	22300	116608	2658360200	00	0.00	N	5	-1100
148	20240704	23500	24200	24350	22750	243479	5685464900	00	0.00	N	5	-200
149	20240703	23700	24900	25000	23250	184287	4377667700	00	0.00	N	5	-1300
150	20240702	25000	24900	25550	24100	227515	5691336550	00	0.00	N	2	250
151	20240701	24750	26700	26700	23500	417800	10202620850	00	0.00	N	5	-2250
152	20240628	27000	27200	28450	26750	88945	2439120350	00	0.00	N	5	-250
153	20240627	27250	28250	28250	27050	73557	2020534950	00	0.00	N	5	-1350
154	20240626	28600	26800	28650	26400	140173	3889598800	00	0.00	N	2	1800
155	20240625	26800	27500	28000	26650	118412	3209825300	00	0.00	N	5	-1200
156	20240624	28000	28800	29300	27750	114554	3246209000	00	0.00	N	5	-1350
157	20240621	29350	30200	30450	28850	148591	4362583300	00	0.00	N	5	-1400
158	20240620	30750	32350	32400	30500	105471	3281749950	00	0.00	N	5	-1850
159	20240619	32600	31850	34200	31650	109788	3639413850	00	0.00	N	2	950
160	20240618	31650	31850	32350	30850	84569	2656296350	00	0.00	N	5	-200
161	20240617	31850	32050	32250	31350	42222	1340617900	00	0.00	N	5	-600
162	20240614	32450	33150	33150	31300	111284	3573433650	00	0.00	N	5	-700
163	20240613	33150	33500	34200	32500	137017	4560147950	00	0.00	N	3	0
164	20240612	33150	33250	33750	31850	219035	7146828450	00	0.00	N	5	-650
165	20240611	33800	35000	35150	33450	145710	4993256750	00	0.00	N	5	-1400
166	20240610	35200	32800	36650	32550	477491	16746110800	00	0.00	N	2	3250
167	20240607	31950	31550	31950	30700	63345	1979090500	00	0.00	N	2	650
168	20240605	31300	31550	32700	30900	82301	2587250950	00	0.00	N	5	-400
169	20240604	31700	32950	33050	31550	55625	1786998600	00	0.00	N	5	-1000
170	20240603	32700	32900	32900	31450	179344	5829386650	00	0.00	N	2	100
171	20240531	32600	32050	32950	31400	136666	4414881650	00	0.00	N	2	250
172	20240530	32350	33300	33700	31800	175665	5691381000	00	0.00	N	5	-1300
173	20240529	33650	35200	35200	33400	71524	2444503800	00	0.00	N	5	-1350
174	20240528	35000	33850	35200	33050	131208	4543908250	00	0.00	N	2	1400
175	20240527	33600	33500	34350	32450	130712	4319088750	00	0.00	N	3	0
176	20240524	33600	35500	35800	33350	246518	8417574800	00	0.00	N	5	-2450
177	20240523	36050	39300	39850	35500	312786	11469888050	00	0.00	N	5	-2700
178	20240522	38750	39700	39700	38200	69230	2686718100	00	0.00	N	5	-450
179	20240521	39200	41300	42700	38000	183325	7422138750	00	0.00	N	5	-1300
180	20240520	40500	39900	40700	39600	60593	2430977550	00	0.00	N	2	450
181	20240517	40050	40000	41500	39350	101625	4099535850	00	0.00	N	5	-400
182	20240516	40450	40900	42600	39000	277807	11332873600	00	0.00	N	5	-1050
183	20240514	41500	42350	45300	40800	470101	19084564950	00	0.00	N	5	-1300
184	20240513	42800	39450	42850	38550	190469	7932836750	00	0.00	N	2	3000
185	20240510	39800	40800	41000	37850	200248	7905870700	00	0.00	N	5	-900
186	20240509	40700	41100	43200	40400	191153	8001273400	00	0.00	N	5	-400
187	20240508	41100	41550	42250	40300	162588	6706907350	00	0.00	N	5	-900
188	20240507	42000	39050	43900	38500	681040	28430068650	00	0.00	N	2	4800
189	20240503	37200	39700	41650	37000	290302	11371171850	00	0.00	N	2	900
190	20240502	36300	35750	37500	33950	175190	6213155000	00	0.00	N	5	-200
191	20240430	36500	38100	38500	36150	124477	4642861500	00	0.00	N	5	-1450
192	20240429	37950	36550	38650	34800	235431	8653766600	00	0.00	N	2	1550
193	20240426	36400	33450	37300	32900	313218	11018128850	00	0.00	N	2	3900
194	20240425	32500	32150	34200	31400	166408	5448559600	00	0.00	N	2	250
195	20240424	32250	30750	32500	30050	177580	5524430150	00	0.00	N	2	2450
196	20240423	29800	28900	29800	28200	60820	1765085800	00	0.00	N	2	1200
197	20240422	28600	29400	29750	27700	139395	3975914400	00	0.00	N	5	-1750
198	20240419	30350	30900	30900	28100	186763	5505667600	00	0.00	N	5	-550
199	20240418	30900	28000	31250	28000	219651	6545195150	00	0.00	N	2	2400
200	20240417	28500	27200	29100	26750	133465	3720010450	00	0.00	N	2	1300
201	20240416	27200	27450	27800	26500	108739	2937462400	00	0.00	N	5	-900
202	20240415	28100	28250	28700	27450	147732	4135262800	00	0.00	N	5	-800
203	20240412	28900	30100	30750	28850	124733	3716339300	00	0.00	N	5	-650
204	20240411	29550	29200	29700	28350	126521	3685447250	00	0.00	N	5	-150
205	20240409	29700	28500	30200	28250	181186	5299802850	00	0.00	N	2	1200
206	20240408	28500	30700	31150	28350	289842	8580216750	00	0.00	N	5	-1450
207	20240405	29950	33900	34450	29500	543174	16901717900	00	0.00	N	5	-4750
208	20240404	34700	36900	37350	32700	500218	17286788600	00	0.00	N	5	-2300
209	20240403	37000	37500	37800	35150	171804	6246908450	00	0.00	N	5	-500
210	20240402	37500	38400	39450	37300	87658	3356129550	00	0.00	N	5	-900
211	20240401	38400	39150	39500	38200	93752	3629834900	00	0.00	N	5	-900
212	20240329	39300	39300	40400	38500	95440	3753636350	00	0.00	N	5	-250
213	20240328	39550	39850	41250	39000	141031	5660172450	00	0.00	N	2	150
214	20240327	39400	37800	39550	37100	76089	2915112550	00	0.00	N	2	1150
215	20240326	38250	37850	39300	36900	120599	4588257600	00	0.00	N	2	450
216	20240325	37800	38550	40150	37300	135802	5236159150	00	0.00	N	5	-250
217	20240322	38050	38250	39100	37650	107650	4130880850	00	0.00	N	5	-450
218	20240321	38500	37350	42900	37250	370623	14647377100	00	0.00	N	2	2350
219	20240320	36150	37750	38650	36100	142997	5332331100	00	0.00	N	5	-1500
220	20240319	37650	37150	39100	36850	178053	6790327300	00	0.00	N	3	0
221	20240318	37650	33000	39500	32650	575994	21571597250	00	0.00	N	2	4650
222	20240315	33000	32100	33300	31500	76427	2473630200	00	0.00	N	3	0
223	20240314	33000	32800	33100	31500	83247	2692265550	00	0.00	N	2	400
224	20240313	32600	33300	34100	31150	134348	4348186350	00	0.00	N	5	-850
225	20240312	33450	31450	33850	30950	183733	6036799100	00	0.00	N	2	2950
226	20240311	30500	30750	31100	29150	133605	4018295200	00	0.00	N	5	-1200
227	20240308	31700	33300	33700	31400	159769	5137022600	00	0.00	N	5	-1100
228	20240307	32800	34050	35050	31550	145051	4833039050	00	0.00	N	5	-1200
229	20240306	34000	32500	34400	31750	104359	3407944600	00	0.00	N	2	1000
230	20240305	33000	31550	34000	31000	138395	4470236300	00	0.00	N	2	950
231	20240304	32050	33700	34450	31450	306886	10096019500	00	0.00	N	5	-1650
232	20240229	33700	34550	35400	33250	188377	6420250050	00	0.00	N	5	-1300
233	20240228	35000	32850	35400	32500	466201	15430377700	00	0.00	N	2	1600
234	20240227	33400	31650	35400	31400	463055	15571795700	00	0.00	N	2	1900
235	20240226	31500	30100	31850	29600	97147	3008033850	00	0.00	N	2	850
236	20240223	30650	32250	32300	30350	85020	2639486750	00	0.00	N	5	-950
237	20240222	31600	29700	32200	28800	181428	5579543150	00	0.00	N	2	2750
238	20240221	28850	28850	29300	28200	70657	2025686500	00	0.00	N	5	-500
239	20240220	29350	28300	29800	27950	157111	4495635500	00	0.00	N	2	1100
240	20240219	28250	31350	31350	28200	206497	6017819450	00	0.00	N	5	-2750
241	20240216	31000	31100	32300	29950	119118	3670112050	00	0.00	N	3	0
242	20240215	31000	31700	33300	30600	202748	6490127800	00	0.00	N	5	-550
243	20240214	31550	27900	33450	27700	600885	18662734250	00	0.00	N	2	3300
244	20240213	28250	26800	29350	26300	255851	7236824000	00	0.00	N	2	2750
245	20240208	25500	24500	25900	23800	49870	1249710500	00	0.00	N	2	1300
246	20240207	24200	24050	24450	23500	30639	732346700	00	0.00	N	5	-250
247	20240206	24450	23350	24600	22650	71283	1704062800	00	0.00	N	2	700
248	20240205	23750	23950	24300	22600	46567	1085424250	00	0.00	N	5	-400
249	20240202	24150	23400	25200	23250	54065	1313332750	00	0.00	N	2	650
250	20240201	23500	23600	24100	22700	42572	991638050	00	0.00	N	2	250
251	20240131	23250	25050	25050	23050	60201	1422403650	00	0.00	N	5	-1450
252	20240130	24700	24000	25300	23500	53237	1290199250	00	0.00	N	2	400
253	20240129	24300	24300	25850	23700	118207	2921895350	00	0.00	N	2	550
254	20240126	23750	25000	25000	23500	55946	1337345050	00	0.00	N	5	-1250
255	20240125	25000	25000	25750	24250	59865	1496138300	00	0.00	N	3	0
256	20240124	25000	25500	25550	24200	58938	1455507350	00	0.00	N	2	100
257	20240123	24900	23700	25950	23300	125495	3119208450	00	0.00	N	2	850
258	20240122	24050	22450	24500	21900	231724	5474079000	00	0.00	N	2	2200
259	20240119	21850	22800	22800	21800	56550	1246209450	00	0.00	N	5	-350
260	20240118	22200	20900	22200	20850	35210	750603400	00	0.00	N	2	1050
261	20240117	21150	20950	21250	20600	29814	621084050	00	0.00	N	5	-150
262	20240116	21300	21700	22150	21050	23992	512174250	00	0.00	N	5	-700
263	20240115	22000	21900	22000	21500	20577	446364350	00	0.00	N	5	-50
264	20240112	22050	22700	22700	21900	25875	572019400	00	0.00	N	5	-150
265	20240111	22200	21750	22450	21750	17834	394022350	00	0.00	N	2	200
266	20240110	22000	22100	22400	21650	23352	512707500	00	0.00	N	2	50
267	20240109	21950	22500	22750	21850	37334	830286750	00	0.00	N	5	-200
268	20240108	22150	22000	23900	21500	45861	1009274200	00	0.00	N	2	950
269	20240105	21200	21750	21750	20900	39217	830432250	00	0.00	N	5	-550
270	20240104	21750	21250	21850	20800	41425	882564550	00	0.00	N	2	400
271	20240103	21350	21300	22100	20800	62086	1325180050	00	0.00	N	5	-400
272	20240102	21750	20300	22100	20250	76090	1633146150	00	0.00	N	2	1760
273	20231228	19990	19150	20100	18810	83358	1615730860	00	0.00	N	2	960
274	20231227	19030	18550	19230	18550	65959	1250740840	00	0.00	N	2	480
275	20231226	18550	18920	20200	18500	175662	3313318000	00	0.00	N	5	-150
276	20231222	18700	18640	18880	18010	188556	3493250900	00	0.00	N	2	180
277	20231221	18520	19090	19090	18320	86343	1599149550	00	0.00	N	5	-580
278	20231220	19100	19400	19480	18790	46567	885907430	00	0.00	N	5	-200
279	20231219	19300	18610	19550	18530	87188	1652931990	00	0.00	N	2	420
280	20231218	18880	18460	18880	18380	73176	1363940960	00	0.00	N	2	240
281	20231215	18640	19420	19420	18360	62020	1163317680	00	0.00	N	5	-640
282	20231214	19280	19070	20200	19070	63425	1243410300	00	0.00	N	2	630
283	20231213	18650	19070	19090	18650	16693	313895150	00	0.00	N	5	-300
284	20231212	18950	19150	19480	18440	62212	1175647920	00	0.00	N	5	-60
285	20231211	19010	18190	19100	18190	26769	503157560	00	0.00	N	2	660
286	20231208	18350	18000	18550	17910	169205	3049864330	00	0.00	N	2	330
287	20231207	18020	18440	18750	18020	14144	257435670	00	0.00	N	5	-680
288	20231206	18700	18400	18790	18140	15443	284407120	00	0.00	N	2	260
289	20231205	18440	18460	19190	18320	14439	269097790	00	0.00	N	5	-360
290	20231204	18800	18890	19170	18500	11578	216762780	00	0.00	N	5	-90
291	20231201	18890	19080	19350	18410	92403	1742782640	00	0.00	N	5	-80
292	20231130	18970	19000	19090	18710	28548	542393450	00	0.00	N	5	-30
293	20231129	19000	19530	19530	18900	25662	487522930	00	0.00	N	5	-340
294	20231128	19340	19290	19490	18950	15479	297498710	00	0.00	N	2	110
295	20231127	19230	19300	19330	18810	15927	303139340	00	0.00	N	5	-70
296	20231124	19300	19420	19650	19270	9493	183938900	00	0.00	N	5	-120
297	20231123	19420	19550	19760	19110	14193	274802110	00	0.00	N	2	20
298	20231122	19400	19460	19690	19140	10665	206060690	00	0.00	N	5	-60
299	20231121	19460	19350	19800	19350	15387	300366060	00	0.00	N	2	80
300	20231120	19380	19460	19850	18970	25869	496924890	00	0.00	N	5	-80
301	20231117	19460	19900	20500	18930	43940	856753610	00	0.00	N	5	-890
302	20231116	20350	18330	20700	18280	119781	2258264820	00	0.00	N	2	1760
303	20231115	18590	18490	19180	18290	57464	1069536010	00	0.00	N	2	430
304	20231114	18160	17300	18280	17300	48662	877168610	00	0.00	N	2	680
305	20231113	17480	18150	18200	17230	28241	493513570	00	0.00	N	5	-670
306	20231110	18150	18280	18300	17820	101594	1856813100	00	0.00	N	5	-370
307	20231109	18520	18840	19050	18520	12791	238845000	00	0.00	N	5	-430
308	20231108	18950	18260	19300	18260	80825	1548068980	00	0.00	N	2	450
309	20231107	18500	18700	18860	18100	30531	564295490	00	0.00	N	5	-340
310	20231106	18840	19000	19000	18480	33390	624327820	00	0.00	N	2	160
311	20231103	18680	18890	18890	18170	5982	110493500	00	0.00	N	2	50
312	20231102	18630	18330	18870	18330	17372	323783270	00	0.00	N	2	150
313	20231101	18480	18070	18500	17470	45807	822059420	00	0.00	N	2	430
314	20231031	18050	19360	19420	18050	69935	1293358850	00	0.00	N	5	-1370
315	20231030	19420	19500	19500	18710	3110	59365980	00	0.00	N	2	310
316	20231027	19110	18990	19400	18600	6007	114077450	00	0.00	N	2	120
317	20231026	18990	18820	19240	18420	30441	569298900	00	0.00	N	5	-460
318	20231025	19450	19900	19900	19200	5545	107544640	00	0.00	N	5	-50
319	20231024	19500	18920	19630	18650	14978	287868490	00	0.00	N	2	450
320	20231023	19050	19060	19350	18950	23293	444245790	00	0.00	N	5	-450
321	20231020	19500	19530	19680	18900	15543	299534910	00	0.00	N	5	-30
322	20231019	19530	20150	20200	19180	32244	630788010	00	0.00	N	5	-1070
323	20231018	20600	20550	21000	20050	17085	348880650	00	0.00	N	2	50
324	20231017	20550	19680	20650	19570	32751	660867220	00	0.00	N	2	830
325	20231016	19720	20500	20500	19430	32152	645648530	00	0.00	N	5	-780
326	20231013	20500	20100	20600	19700	16434	329379350	00	0.00	N	2	400
327	20231012	20100	20500	20900	19990	27962	563246520	00	0.00	N	5	-400
328	20231011	20500	19820	20700	19820	13016	264520290	00	0.00	N	2	500
329	20231010	20000	20050	21200	19220	213976	4332179720	00	0.00	N	5	-400
330	20231006	20400	20750	20800	19350	35624	712095250	00	0.00	N	5	-350
331	20231005	20750	19130	21100	19130	46083	934363060	00	0.00	N	2	1700
332	20231004	19050	21000	21550	18910	277871	5588683760	00	0.00	N	5	-2300
333	20230927	21350	20900	21750	20600	11751	248438100	00	0.00	N	2	200
334	20230926	21150	20600	21550	20100	28924	604983850	00	0.00	N	2	200
335	20230925	20950	21500	22100	20950	31570	670322700	00	0.00	N	5	-850
336	20230922	21800	21550	22350	21300	18710	408672200	00	0.00	N	3	0
337	20230921	21800	22850	23200	21700	31904	704028050	00	0.00	N	5	-1350
338	20230920	23150	22550	23800	22550	60268	1424221450	00	0.00	N	2	300
339	20230919	22850	22950	23400	22450	23157	525352150	00	0.00	N	5	-100
340	20230918	22950	23050	23550	22800	29020	675361200	00	0.00	N	5	-550
341	20230915	23500	23850	24900	22450	148101	3401055600	00	0.00	N	5	-350
342	20230914	23850	23000	24200	22600	190915	4396154500	00	0.00	N	2	600
343	20230913	23250	22950	23650	22600	18617	429084500	00	0.00	N	5	-150
344	20230912	23400	23400	23650	22950	16767	389851950	00	0.00	N	5	-50
345	20230911	23450	24800	24800	22900	118985	2760738050	00	0.00	N	5	-950
346	20230908	24400	24200	24750	23500	72111	1760946000	00	0.00	N	2	50
347	20230907	24350	24600	25000	24300	24283	596871850	00	0.00	N	5	-650
348	20230906	25000	25200	25200	24650	28740	715586050	00	0.00	N	3	0
349	20230905	25000	26000	26000	24700	72426	1829399900	00	0.00	N	5	-1000
350	20230904	26000	27050	27050	25800	22879	601929450	00	0.00	N	5	-800
351	20230901	26800	26150	27100	26150	119952	3242698150	00	0.00	N	2	350
352	20230831	26450	26000	26500	25350	22680	590255000	00	0.00	N	2	550
353	20230830	25900	26150	27250	24900	218477	5605310750	00	0.00	N	5	-250
354	20230829	26150	25250	26800	25250	87415	2276954000	00	0.00	N	2	650
355	20230828	25500	25500	26200	24550	127054	3233504500	00	0.00	N	2	250
356	20230825	25250	27050	27150	24850	116771	2979799000	00	0.00	N	5	-2000
357	20230824	27250	25750	29000	25500	113470	3025538650	00	0.00	N	2	1500
358	20230823	25750	25400	26950	24950	113751	2936168850	00	0.00	N	2	100
359	20230822	25650	26150	26800	24750	38553	980524000	00	0.00	N	5	-450
360	20230821	26100	25800	26400	25450	25824	664197650	00	0.00	N	3	0
361	20230818	26100	26800	26850	25600	39331	1025199900	00	0.00	N	5	-750
362	20230817	26850	26450	26900	25050	35935	931136150	00	0.00	N	2	700
363	20230816	26150	26250	26750	25000	26418	678844400	00	0.00	N	5	-100
364	20230814	26250	27200	27200	25750	34582	903876750	00	0.00	N	5	-950
365	20230811	27200	26950	27350	26050	41831	1114524250	00	0.00	N	2	250
366	20230810	26950	28700	28700	26400	92723	2518416150	00	0.00	N	5	-2250
367	20230809	29200	29450	29950	28400	21158	610084950	00	0.00	N	5	-300
368	20230808	29500	29800	29950	28650	23067	673678700	00	0.00	N	5	-900
369	20230807	30400	30000	30800	28550	24415	722264450	00	0.00	N	2	400
370	20230804	30000	29750	30950	29300	26751	807659800	00	0.00	N	2	250
371	20230803	29750	30650	30950	29550	38618	1153005200	00	0.00	N	5	-1200
372	20230802	30950	32300	32550	29850	51270	1580813850	00	0.00	N	5	-1350
373	20230801	32300	32800	32850	31300	30792	984444350	00	0.00	N	5	-400
374	20230731	32700	33200	33200	32200	23107	752286750	00	0.00	N	5	-300
375	20230728	33000	32250	34300	32200	46903	1556303550	00	0.00	N	2	1050
376	20230727	31950	33900	33900	31950	50673	1651051400	00	0.00	N	5	-1950
377	20230726	33900	35600	35600	32700	50844	1709417650	00	0.00	N	5	-1000
378	20230725	34900	34450	35650	33550	37777	1307178250	00	0.00	N	2	500
379	20230724	34400	34450	34850	33050	38118	1282977250	00	0.00	N	5	-500
380	20230721	34900	34300	35150	33300	43531	1481229850	00	0.00	N	5	-300
381	20230720	35200	35350	36400	33150	78463	2747188650	00	0.00	N	3	0
382	20230719	35200	31650	35500	31500	123560	4157774050	00	0.00	N	2	3800
383	20230718	31400	33000	33050	30450	68092	2113946350	00	0.00	N	5	-1250
384	20230717	32650	31850	32900	30600	53855	1717844550	00	0.00	N	2	800
385	20230714	31850	30700	33650	29050	164202	5226566650	00	0.00	N	2	1850
386	20230713	30000	28800	32000	28050	146483	4388684650	00	0.00	N	2	1400
387	20230712	28600	27700	28650	27400	24977	695075100	00	0.00	N	2	700
388	20230711	27900	27700	28000	27200	22326	617442750	00	0.00	N	5	-50
389	20230710	27950	27850	28500	27550	27365	764142200	00	0.00	N	5	-350
390	20230707	28300	28400	28850	27650	32452	912896900	00	0.00	N	5	-550
391	20230706	28850	30300	31450	28600	76430	2272319450	00	0.00	N	5	-1800
392	20230705	30650	27500	31950	26500	244614	7331063200	00	0.00	N	2	3450
393	20230704	27200	25050	27300	24800	102307	2690513600	00	0.00	N	2	2250
394	20230703	24950	24950	25400	24700	24734	618989600	00	0.00	N	5	-100
395	20230630	25050	26300	26300	25050	18359	466226800	00	0.00	N	5	-1000
396	20230629	26050	25900	26250	25350	19976	511399500	00	0.00	N	2	250
397	20230628	25800	26350	26350	25800	16230	422781300	00	0.00	N	5	-550
398	20230627	26350	27400	27700	25550	53322	1406353500	00	0.00	N	5	-1150
399	20230626	27500	26250	28000	25700	39263	1061259050	00	0.00	N	2	1150
400	20230623	26350	26000	26900	25600	32123	849623550	00	0.00	N	2	400
401	20230622	25950	25950	26650	25550	32285	845725100	00	0.00	N	3	0
402	20230621	25950	26600	26850	25600	21221	552640500	00	0.00	N	5	-650
403	20230620	26600	26450	26750	25950	17169	450147100	00	0.00	N	2	150
404	20230619	26450	25700	27400	25700	29259	780556000	00	0.00	N	2	300
405	20230616	26150	25900	26200	25550	11713	302805150	00	0.00	N	2	250
406	20230615	25900	25050	26100	25050	24316	625784150	00	0.00	N	2	400
407	20230614	25500	26050	26650	25200	27994	723331750	00	0.00	N	5	-700
408	20230613	26200	25300	26650	25300	52237	1364552850	00	0.00	N	2	750
409	20230612	25450	25450	26000	24650	44964	1139793700	00	0.00	N	5	-250
410	20230609	25700	23900	25750	23750	133568	3357421900	00	0.00	N	2	2200
411	20230608	23500	23000	23650	22700	32206	748866950	00	0.00	N	2	550
412	20230607	22950	22400	23300	21900	80430	1795776350	00	0.00	N	2	550
413	20230605	22400	23200	23200	22300	29541	665926100	00	0.00	N	5	-900
414	20230602	23300	22550	24350	22550	47630	1126071750	00	0.00	N	2	750
415	20230601	22550	22400	22750	21950	105120	2326730100	00	0.00	N	2	100
416	20230531	22450	22550	22550	21900	84548	1870090700	00	0.00	N	5	-100
417	20230530	22550	22650	22900	21900	85052	1883418500	00	0.00	N	2	200
418	20230526	22350	22100	22550	21950	13801	306657450	00	0.00	N	2	250
419	20230525	22100	22800	23250	21900	30329	676400350	00	0.00	N	5	-700
420	20230524	22800	22550	23050	22000	18424	415896300	00	0.00	N	2	250
421	20230523	22550	23500	23500	22550	15448	352482700	00	0.00	N	5	-950
422	20230522	23500	23000	23500	22700	14896	344876250	00	0.00	N	2	500
423	20230519	23000	22500	23300	22300	34765	785107900	00	0.00	N	2	500
424	20230518	22500	21750	22800	21450	37790	823381350	00	0.00	N	2	750
425	20230517	21750	22900	22900	21400	19442	423198750	00	0.00	N	5	-500
426	20230516	22250	21950	23000	21750	19835	441225550	00	0.00	N	2	100
427	20230515	22150	22600	22650	21500	41570	910305600	00	0.00	N	5	-650
428	20230512	22800	23550	23750	22650	27500	631341350	00	0.00	N	5	-750
429	20230511	23550	23150	23600	22750	19470	451206850	00	0.00	N	2	750
430	20230510	22800	23350	23350	22450	11434	259371050	00	0.00	N	5	-100
431	20230509	22900	23200	23550	22450	220136	5019154150	00	0.00	N	5	-650
432	20230508	23550	23200	24150	22650	179993	4194575850	00	0.00	N	2	50
433	20230504	23500	24450	24450	22150	102018	2383550400	00	0.00	N	5	-300
434	20230503	23800	23300	24600	23050	14089	333273450	00	0.00	N	2	200
435	20230502	23600	23450	23900	23350	10985	259608950	00	0.00	N	2	150
436	20230428	23450	23150	23950	22500	31255	725319500	00	0.00	N	2	300
437	20230427	23150	22150	23300	21950	10429	237507400	00	0.00	N	2	600
438	20230426	22550	22050	22550	21800	9802	217055000	00	0.00	N	2	250
439	20230425	22300	22500	22500	21500	14807	323875200	00	0.00	N	5	-100
440	20230424	22400	23500	23750	22300	27578	631512850	00	0.00	N	5	-1100
441	20230421	23500	24400	24950	23350	40291	967090500	00	0.00	N	5	-900
442	20230420	24400	24400	25250	24200	22815	561080900	00	0.00	N	5	-100
443	20230419	24500	25000	25250	24450	21349	527411400	00	0.00	N	5	-500
444	20230418	25000	25000	25300	24450	27610	690921300	00	0.00	N	3	0
445	20230417	25000	24450	25050	23400	47155	1146655850	00	0.00	N	3	0
446	20230414	25000	26800	27000	23850	205022	5133149400	00	0.00	N	5	-450
447	20230413	25450	24900	25450	24250	36517	906993050	00	0.00	N	2	450
448	20230412	25000	24000	25900	23900	132844	3306948150	00	0.00	N	2	1200
449	20230411	23800	22100	23900	22050	41698	966111350	00	0.00	N	2	1350
450	20230410	22450	22900	25150	22050	125271	2959435900	00	0.00	N	5	-100
451	20230407	22550	21350	22750	21200	95236	2136980100	00	0.00	N	2	1050
452	20230406	21500	21650	22000	21350	32767	711017950	00	0.00	N	3	0
453	20230405	21500	20750	21600	20400	34251	725075700	00	0.00	N	2	750
454	20230404	20750	20250	21150	20150	21468	443501150	00	0.00	N	2	650
455	20230403	20100	19900	20250	19860	3191	63920460	00	0.00	N	2	50
456	20230331	20050	20700	20950	19950	30520	621117230	00	0.00	N	5	-750
457	20230330	20800	20650	20800	20050	12214	249837450	00	0.00	N	2	300
458	20230329	20500	19570	20800	19400	23983	480601340	00	0.00	N	2	920
459	20230328	19580	17920	19590	17920	39121	744151370	00	0.00	N	2	1660
460	20230327	17920	18110	18340	17920	15208	274415170	00	0.00	N	5	-380
461	20230324	18300	18100	18360	18050	79935	1444868980	00	0.00	N	5	-110
462	20230323	18410	18590	18590	17980	18221	331494140	00	0.00	N	5	-190
463	20230322	18600	18860	19070	18600	5390	101226110	00	0.00	N	5	-250
464	20230321	18850	19190	19190	18680	11822	223810210	00	0.00	N	5	-330
465	20230320	19180	19730	19730	19040	8207	158088670	00	0.00	N	5	-550
466	20230317	19730	19340	19780	19080	9637	187492040	00	0.00	N	2	500
467	20230316	19230	18630	19250	18420	7500	141394900	00	0.00	N	2	430
468	20230315	18800	18650	18800	18480	4468	83418880	00	0.00	N	2	290
469	20230314	18510	18600	19300	18330	4497	83070350	00	0.00	N	5	-290
470	20230313	18800	18990	18990	18390	6839	127254030	00	0.00	N	5	-300
471	20230310	19100	18700	19300	18340	12146	226367960	00	0.00	N	2	100
472	20230309	19000	18950	19620	18890	4079	77535420	00	0.00	N	5	-50
473	20230308	19050	19300	19300	19000	4433	84532320	00	0.00	N	5	-190
474	20230307	19240	19310	19590	19140	9483	182766310	00	0.00	N	5	-20
475	20230306	19260	19420	19420	19030	14915	285366600	00	0.00	N	5	-150
476	20230303	19410	19740	19770	19410	15979	312144800	00	0.00	N	5	-510
477	20230302	19920	20000	20000	19610	11285	223097130	00	0.00	N	5	-330
478	20230228	20250	20300	20400	19850	10766	216114370	00	0.00	N	5	-200
479	20230227	20450	20100	20550	19590	16034	324109410	00	0.00	N	2	550
480	20230224	19900	19330	20300	19230	36884	732760970	00	0.00	N	2	530
481	20230223	19370	18900	19650	18900	8791	169163030	00	0.00	N	2	330
482	20230222	19040	19350	19350	19040	13955	266738530	00	0.00	N	5	-310
483	20230221	19350	19860	20200	19350	15828	311218800	00	0.00	N	5	-630
484	20230220	19980	20100	20150	19940	3619	72307250	00	0.00	N	5	-120
485	20230217	20100	20550	20550	20000	7960	160677600	00	0.00	N	5	-200
486	20230216	20300	20500	20550	20300	8745	178546950	00	0.00	N	5	-200
487	20230215	20500	20400	20800	20150	7696	157192700	00	0.00	N	3	0
488	20230214	20500	20450	20950	20400	12522	257270050	00	0.00	N	2	50
489	20230213	20450	20550	20550	20050	3854	78119800	00	0.00	N	3	0
490	20230210	20450	20500	20600	20050	6940	140634900	00	0.00	N	5	-50
491	20230209	20500	20600	20600	20350	15209	312626650	00	0.00	N	2	50
492	20230208	20450	20350	20600	20300	5621	114883800	00	0.00	N	2	100
493	20230207	20350	20500	20750	20200	3688	75118900	00	0.00	N	5	-100
494	20230206	20450	20650	20650	20350	2931	60112100	00	0.00	N	5	-50
495	20230203	20500	20250	20700	20200	6831	139809450	00	0.00	N	2	250
496	20230202	20250	20900	20900	20250	14118	288604200	00	0.00	N	5	-450
497	20230201	20700	20800	21000	20650	11327	234687700	00	0.00	N	5	-100
498	20230131	20800	20850	20850	20200	9972	204580350	00	0.00	N	2	50
499	20230130	20750	21650	21650	20400	21066	436911750	00	0.00	N	5	-650
500	20230127	21400	21400	21900	21250	21471	461467550	00	0.00	N	5	-50
501	20230126	21450	20900	23400	20800	222553	4777571850	00	0.00	N	2	800
502	20230125	20650	20450	21100	20400	207752	4331895950	00	0.00	N	2	200
503	20230120	20450	20250	20550	19600	163705	3216787700	00	0.00	N	2	200
504	20230119	20250	20800	20800	20100	11793	238472250	00	0.00	N	5	-300
505	20230118	20550	19550	20550	19350	16866	339465000	00	0.00	N	2	900
506	20230117	19650	20150	20700	19500	20913	418055650	00	0.00	N	5	-400
507	20230116	20050	20600	20600	20050	18917	384597900	00	0.00	N	5	-550
508	20230113	20600	20400	20900	20100	24732	502335900	00	0.00	N	2	50
509	20230112	20550	20600	20900	20400	10834	222419750	00	0.00	N	2	100
510	20230111	20450	19800	20600	19450	145400	2898025650	00	0.00	N	2	800
511	20230110	19650	18700	19800	18500	37483	724147900	00	0.00	N	2	950
512	20230109	18700	18600	19150	18600	59588	1119960450	00	0.00	N	3	0
513	20230106	18700	18400	18850	18200	10223	189887600	00	0.00	N	2	250
514	20230105	18450	18550	18800	17850	17288	315040150	00	0.00	N	5	-100
515	20230104	18550	17300	18850	17300	31143	565258250	00	0.00	N	2	900
516	20230103	17650	18400	18750	17250	63627	1120512700	00	0.00	N	5	-1100
517	20230102	18750	20650	20700	18250	68061	1285534650	00	0.00	N	5	-1300
518	20221229	20050	19800	20350	19550	10837	214556550	00	0.00	N	5	-100
519	20221228	20150	20000	20400	19850	3681	73945050	00	0.00	N	2	150
520	20221227	20000	19750	20250	19750	24977	498110550	00	0.00	N	2	100
521	20221226	19900	19650	20250	19650	16356	326106950	00	0.00	N	5	-350
522	20221223	20250	20450	20450	19300	10036	199036350	00	0.00	N	5	-200
523	20221222	20450	20200	20700	19800	18206	368336500	00	0.00	N	2	250
524	20221221	20200	21150	21400	20200	79530	1680794450	00	0.00	N	5	-1050
525	20221220	21250	21900	21950	21150	21725	465501700	00	0.00	N	5	-750
526	20221219	22000	22750	22750	21700	24377	535677500	00	0.00	N	5	-800
527	20221216	22800	22650	22950	22250	11894	269489900	00	0.00	N	5	-100
528	20221215	22900	22800	23300	22500	22939	523905250	00	0.00	N	2	100
529	20221214	22800	21800	23000	21650	52261	1177669800	00	0.00	N	2	1000
530	20221213	21800	20900	21800	20900	16411	351186550	00	0.00	N	2	500
531	20221212	21300	21350	21550	20750	9560	201441700	00	0.00	N	5	-100
532	20221209	21400	21600	22000	21200	14536	312292550	00	0.00	N	5	-300
533	20221208	21700	21950	22150	21450	27229	592520800	00	0.00	N	3	0
534	20221207	21700	20800	21800	20550	30455	655509000	00	0.00	N	2	850
535	20221206	20850	20600	21150	20300	11022	229171200	00	0.00	N	5	-200
536	20221205	21050	21300	21600	20750	28099	593607350	00	0.00	N	5	-450
537	20221202	21500	21550	22200	21400	59518	1293106650	00	0.00	N	5	-50
538	20221201	21550	20950	21600	20500	45395	956293700	00	0.00	N	2	900
539	20221130	20650	20400	20800	19450	56452	1135366150	00	0.00	N	2	550
540	20221129	20100	19050	20450	18950	36099	711906200	00	0.00	N	2	1050
541	20221128	19050	19150	19900	19000	73938	1412896100	00	0.00	N	5	-100
542	20221125	19150	20100	20100	19000	67424	1293050950	00	0.00	N	5	-550
543	20221124	19700	19750	19850	18800	175666	3375502450	00	0.00	N	5	-200
544	20221123	19900	19900	20000	19300	37922	746406950	00	0.00	N	3	0
545	20221122	19900	20300	20300	19600	75445	1506129050	00	0.00	N	5	-900
546	20221121	20800	21900	21900	20200	31901	659182150	00	0.00	N	5	-450
547	20221118	21250	20650	21400	20400	327001	6733387800	00	0.00	N	2	400
548	20221117	20850	21000	21350	19750	377777	7745227650	00	0.00	N	5	-250
549	20221116	21100	21400	21900	20950	73232	1562067300	00	0.00	N	5	-400
550	20221115	21500	20650	21950	20000	87641	1840718250	00	0.00	N	2	650
551	20221114	20850	20600	21500	20250	149923	3116925250	00	0.00	N	2	100
552	20221111	20750	21000	21300	20500	237877	4972188800	00	0.00	N	2	200
553	20221110	20550	20500	21000	20050	130894	2656722550	00	0.00	N	5	-150
554	20221109	20700	19750	21450	19600	136104	2693961750	00	0.00	N	2	900
555	20221108	19800	20050	20300	19500	40979	808986700	00	0.00	N	5	-250
556	20221107	20050	18700	20200	18550	44429	869341650	00	0.00	N	2	1450
557	20221104	18600	18750	18850	18450	6187	114970500	00	0.00	N	5	-300
558	20221103	18900	18600	19200	18600	8803	166573900	00	0.00	N	5	-200
559	20221102	19100	19450	19450	18800	9067	172610500	00	0.00	N	5	-250
560	20221101	19350	19350	19700	19000	14891	288071100	00	0.00	N	3	0
561	20221031	19350	19750	19800	19350	16940	331478850	00	0.00	N	5	-700
562	20221028	20050	20250	20250	19200	67048	1311393650	00	0.00	N	5	-250
563	20221027	20300	20200	20650	19350	74343	1462136000	00	0.00	N	2	100
564	20221026	20200	20200	20450	19650	19579	392760600	00	0.00	N	5	-50
565	20221025	20250	20300	20750	19950	13777	279814050	00	0.00	N	5	-50
566	20221024	20300	21300	22400	20150	22597	475131200	00	0.00	N	5	-1200
567	20221021	21500	21050	22250	20700	26980	579358350	00	0.00	N	5	-100
568	20221020	21600	21800	22000	20750	31559	673424550	00	0.00	N	5	-200
569	20221019	21800	21650	22550	21300	47720	1045508700	00	0.00	N	2	50
570	20221018	21750	21850	22200	21200	46382	1009217350	00	0.00	N	2	50
571	20221017	21700	19050	22100	18650	107353	2275355850	00	0.00	N	2	2100
572	20221014	19600	19450	19950	19200	22507	439792150	00	0.00	N	2	150
573	20221013	19450	20000	20100	18000	82573	1559957550	00	0.00	N	5	-1050
574	20221012	20500	21150	21400	20150	51427	1056087450	00	0.00	N	5	-1150
575	20221011	21650	21500	21700	20000	48847	1021553350	00	0.00	N	5	-100
576	20221007	21750	20200	23950	20000	175069	3870027550	00	0.00	N	2	1650
577	20221006	20100	19250	20250	19200	42548	841188250	00	0.00	N	2	1050
578	20221005	19050	19050	19950	18950	49472	954021900	00	0.00	N	2	400
579	20221004	18650	18500	18900	18200	109402	2048732250	00	0.00	N	2	700
580	20220930	17950	17450	18400	17050	55738	994740150	00	0.00	N	2	500
581	20220929	17450	17200	18050	17000	61512	1072332850	00	0.00	N	2	500
582	20220928	16950	17900	18100	16500	114469	1984155550	00	0.00	N	5	-950
583	20220927	17900	18550	19150	17500	109581	1973741850	00	0.00	N	5	-1500
584	20220926	19400	19600	20300	18500	38944	743556200	00	0.00	N	5	-900
585	20220923	20300	21000	21300	19500	77368	1558386550	00	0.00	N	5	-900
586	20220922	21200	21700	21900	21000	28156	599877750	00	0.00	N	5	-800
587	20220921	22000	23250	23300	22000	30600	684461500	00	0.00	N	5	-1300
588	20220920	23300	21850	24000	21850	67869	1580692000	00	0.00	N	2	1550
589	20220919	21750	21900	22100	21400	22208	483997650	00	0.00	N	5	-350
590	20220916	22100	22150	22750	21100	49682	1076403750	00	0.00	N	5	-300
591	20220915	22400	23550	23700	22350	36133	821839950	00	0.00	N	5	-700
592	20220914	23100	22000	23950	21400	85625	1977944450	00	0.00	N	2	600
593	20220913	22500	21000	22550	21000	62139	1371151950	00	0.00	N	2	1350
594	20220908	21150	21500	22400	20450	118128	2520600250	00	0.00	N	5	-150
595	20220907	21300	20800	21500	20550	69965	1470026800	00	0.00	N	2	500
596	20220906	20800	19750	21700	19750	128610	2705029750	00	0.00	N	2	1050
597	20220905	19750	20150	20200	19100	87387	1719892550	00	0.00	N	5	-200
598	20220902	19950	18950	20850	18950	232633	4679322800	00	0.00	N	2	850
599	20220901	19100	18450	19300	18300	107947	2050302850	00	0.00	N	2	650
600	20220831	18450	18400	18950	18200	119598	2218286500	00	0.00	N	3	0
601	20220830	18450	16400	19700	16400	721410	13198604350	00	0.00	N	2	1700
602	20220829	16750	15950	16850	15400	179352	2908836350	00	0.00	N	2	150
603	20220826	16600	16950	17100	16300	226843	3792161350	00	0.00	N	5	-600
604	20220825	17200	14700	18500	14700	1647524	28788563100	00	0.00	N	2	2750
605	20220824	14450	14150	14500	14150	29699	429452500	00	0.00	N	2	350
606	20220823	14100	14600	14700	13800	58347	824992850	00	0.00	N	5	-600
607	20220822	14700	15400	15400	14700	21221	317091300	00	0.00	N	5	-700
608	20220819	15400	15700	15700	15150	10110	155226000	00	0.00	N	5	-250
609	20220818	15650	15600	15850	15600	3850	60513600	00	0.00	N	5	-150
610	20220817	15800	16100	16150	15500	13888	219123650	00	0.00	N	5	-300
611	20220816	16100	16050	16200	15900	8299	133128850	00	0.00	N	3	0
612	20220812	16100	16000	16200	15750	7961	127272050	00	0.00	N	2	150
613	20220811	15950	16300	16300	15750	12985	206923000	00	0.00	N	2	250
614	20220810	15700	15700	15700	15250	11873	183722550	00	0.00	N	5	-200
615	20220809	15900	16200	16200	15500	11711	183525850	00	0.00	N	5	-200
616	20220808	16100	16250	16250	15950	2592	41503900	00	0.00	N	5	-100
617	20220805	16200	16200	16200	15900	5158	82759050	00	0.00	N	3	0
618	20220804	16200	16100	16250	15900	7452	120430650	00	0.00	N	2	100
619	20220803	16100	16150	16200	16050	4954	79807000	00	0.00	N	5	-150
620	20220802	16250	16250	16250	16000	7358	118633500	00	0.00	N	2	100
621	20220801	16150	16300	16300	16050	4959	80075750	00	0.00	N	2	50
622	20220729	16100	15950	16100	15700	130792	2055064100	00	0.00	N	2	400
623	20220728	15700	15550	15850	15550	5427	85317650	00	0.00	N	2	150
624	20220727	15550	15200	15600	15100	5928	91087350	00	0.00	N	2	350
625	20220726	15200	15300	15400	15100	10629	161835300	00	0.00	N	5	-200
626	20220725	15400	15600	15600	15350	10979	169390300	00	0.00	N	5	-200
627	20220722	15600	15650	15850	15450	11563	180553850	00	0.00	N	5	-50
628	20220721	15650	15650	15850	15650	4323	68017300	00	0.00	N	5	-100
629	20220720	15750	15850	16050	15700	16615	263610850	00	0.00	N	3	0
630	20220719	15750	16000	16000	15600	14103	221879850	00	0.00	N	5	-250
631	20220718	16000	15500	17000	15500	111081	1827609200	00	0.00	N	2	500
632	20220715	15500	15450	15550	15200	281744	4366198300	00	0.00	N	5	-50
633	20220714	15550	15550	15950	15500	11556	180780950	00	0.00	N	5	-50
634	20220713	15600	15450	15750	15400	5939	92477600	00	0.00	N	5	-100
635	20220712	15700	15750	15950	15500	18093	283743200	00	0.00	N	5	-100
636	20220711	15800	16700	16700	15800	27749	445971250	00	0.00	N	5	-400
637	20220708	16200	15700	16500	15150	86143	1357266700	00	0.00	N	2	650
638	20220707	15550	15250	15550	14750	82050	1235068250	00	0.00	N	2	150
639	20220706	15400	15000	15700	14600	134415	1983640350	00	0.00	N	2	200
640	20220705	15200	15500	16000	14950	36045	556343250	00	0.00	N	5	-250
641	20220704	15450	15500	15800	14750	145118	2177799600	00	0.00	N	2	450
642	20220701	15000	15400	15550	15000	18659	283381250	00	0.00	N	5	-250
643	20220630	15250	14900	15900	14850	124688	1920673200	00	0.00	N	2	150
644	20220629	15100	13400	16200	13400	283430	4215572600	00	0.00	N	2	1300
645	20220628	13800	13850	14050	13500	9173	125368200	00	0.00	N	5	-50
646	20220627	13850	13750	14050	13550	6297	87380500	00	0.00	N	2	100
647	20220624	13750	12800	14000	12500	43547	576948000	00	0.00	N	2	750
648	20220623	13000	13350	13400	12500	40130	515354650	00	0.00	N	5	-300
649	20220622	13300	14900	14900	13200	49110	672244450	00	0.00	N	5	-1450
650	20220621	14750	14600	15050	14350	21356	313413350	00	0.00	N	5	-100
651	20220620	14850	15900	15950	14700	32608	493644050	00	0.00	N	5	-1250
652	20220617	16100	15950	16300	15150	26567	416044000	00	0.00	N	2	50
653	20220616	16050	16500	16700	15800	58000	947608550	00	0.00	N	5	-400
654	20220615	16450	16800	16950	16200	21791	358545400	00	0.00	N	5	-500
655	20220614	16950	17400	17450	16700	35840	607620000	00	0.00	N	5	-700
656	20220613	17650	17950	17950	17300	38162	670799500	00	0.00	N	5	-550
657	20220610	18200	18100	18400	17700	34928	626237700	00	0.00	N	5	-200
658	20220609	18400	18300	18400	18100	8484	154595750	00	0.00	N	5	-100
659	20220608	18500	18350	18600	18300	9047	167076900	00	0.00	N	3	0
660	20220607	18500	19100	19100	18300	26161	484709700	00	0.00	N	5	-650
661	20220603	19150	19350	19500	18600	43115	817143650	00	0.00	N	5	-200
662	20220602	19350	19400	19550	19150	12163	234383500	00	0.00	N	5	-250
663	20220531	19600	19550	19700	19300	22786	445331400	00	0.00	N	5	-50
664	20220530	19650	19700	19700	19450	18449	360623750	00	0.00	N	3	0
665	20220527	19650	20000	20750	19600	57790	1162244800	00	0.00	N	5	-250
666	20220526	19900	18950	20400	18950	110248	2192024000	00	0.00	N	2	900
667	20220525	19000	18900	19150	18650	16112	304152250	00	0.00	N	2	50
668	20220524	18950	19500	19500	18950	16383	312390900	00	0.00	N	5	-450
669	20220523	19400	19300	19550	19050	35052	677740750	00	0.00	N	2	150
670	20220520	19250	18700	19350	18650	47548	902505400	00	0.00	N	2	300
671	20220519	18950	18300	18950	18200	18552	347737050	00	0.00	N	2	150
672	20220518	18800	18950	19700	18600	49051	934149950	00	0.00	N	5	-200
673	20220517	19000	19050	19200	18500	42539	802930600	00	0.00	N	5	-200
674	20220516	19200	19400	19750	18950	41683	799748200	00	0.00	N	5	-200