KissMeData/357550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	52000	51100	53000	51000	7968	413078500	00	0.00	N	2	1600
3	20250212	50400	49000	50700	47950	9708	480193800	00	0.00	N	2	1400
4	20250211	49000	50300	51300	48450	13152	645627750	00	0.00	N	5	-1300
5	20250210	50300	49900	52100	49200	13956	703842600	00	0.00	N	5	-400
6	20250207	50700	52300	53200	50000	16606	850699500	00	0.00	N	5	-1600
7	20250206	52300	53800	53800	51400	9521	494767200	00	0.00	N	3	0
8	20250205	52300	53000	53500	50800	15981	833828600	00	0.00	N	2	1100
9	20250204	51200	49500	53900	49050	31250	1623191000	00	0.00	N	2	1600
10	20250203	49600	48500	49900	46900	27849	1355881150	00	0.00	N	2	1800
11	20250131	47800	46200	47800	44750	21286	988222050	00	0.00	N	2	2700
12	20250124	45100	44750	45500	43700	12383	552896750	00	0.00	N	2	1100
13	20250123	44000	42200	44650	41800	16098	696479850	00	0.00	N	2	1600
14	20250122	42400	42600	42650	41350	19168	804065950	00	0.00	N	3	0
15	20250121	42400	44100	44550	41000	36530	1549825950	00	0.00	N	5	-2150
16	20250120	44550	44200	45850	44000	21753	974799650	00	0.00	N	5	-450
17	20250117	45000	46550	49350	43750	71840	3306202050	00	0.00	N	5	-1550
18	20250116	46550	42200	53100	42200	402242	20278164750	00	0.00	N	2	5700
19	20250115	40850	41000	42200	40150	5582	227051300	00	0.00	N	5	-150
20	20250114	41000	39750	41050	38950	9967	398846300	00	0.00	N	2	1300
21	20250113	39700	38500	42000	38500	19437	784647950	00	0.00	N	2	1250
22	20250110	38450	36650	38800	35800	16880	625505600	00	0.00	N	2	1800
23	20250109	36650	38300	38500	36650	11818	440176300	00	0.00	N	5	-1650
24	20250108	38300	38650	39000	38000	4059	155975800	00	0.00	N	5	-400
25	20250107	38700	39900	39900	38350	5764	222629650	00	0.00	N	5	-400
26	20250106	39100	38700	39300	38600	4432	172300950	00	0.00	N	2	400
27	20250103	38700	38050	39000	37900	5813	222602450	00	0.00	N	2	650
28	20250102	38050	39300	39750	37550	3601	137283400	00	0.00	N	5	-1250
29	20241230	39300	37300	39300	37250	2717	103744250	00	0.00	N	2	1800
30	20241227	37500	38100	38100	36600	6484	241431600	02	0.00	N	5	-600
31	20241226	38100	38000	38350	36900	8550	319373100	00	0.00	N	2	100
32	20241224	38000	38050	39500	37650	6203	236298950	00	0.00	N	5	-300
33	20241223	38300	38200	38700	37700	1441	54775400	00	0.00	N	2	300
34	20241220	38000	39050	39050	37800	3630	138774950	00	0.00	N	5	-1050
35	20241219	39050	38600	39600	38400	928	36053800	00	0.00	N	2	50
36	20241218	39000	39100	39900	38450	2825	109766800	00	0.00	N	5	-150
37	20241217	39150	39950	40150	37950	9208	355455750	00	0.00	N	5	-600
38	20241216	39750	43300	43300	39750	8276	333591500	00	0.00	N	5	-1150
39	20241213	40900	41000	41250	40450	2463	100614350	00	0.00	N	5	-400
40	20241212	41300	40250	41300	39450	4894	196875050	00	0.00	N	2	1100
41	20241211	40200	39900	40300	39650	1922	76854900	00	0.00	N	2	500
42	20241210	39700	38000	40000	38000	3180	124604650	00	0.00	N	2	1700
43	20241209	38000	39500	39500	37200	8934	338367550	00	0.00	N	5	-1550
44	20241206	39550	40400	40400	38850	9684	382967950	00	0.00	N	5	-900
45	20241205	40450	40450	40800	39200	7774	309633800	00	0.00	N	5	-50
46	20241204	40500	40500	40750	39750	1395	56132200	00	0.00	N	5	-300
47	20241203	40800	39800	41300	39800	2792	113131350	00	0.00	N	2	850
48	20241202	39950	39650	40400	38700	5425	213356800	00	0.00	N	2	200
49	20241129	39750	39550	39950	38500	4471	174797700	00	0.00	N	2	200
50	20241128	39550	38200	39950	38000	4771	184359900	00	0.00	N	2	1350
51	20241127	38200	38950	40000	38200	4937	191268900	00	0.00	N	5	-800
52	20241126	39000	40050	40050	38100	7807	304089000	00	0.00	N	5	-1050
53	20241125	40050	39300	40550	39300	6531	261049250	00	0.00	N	2	850
54	20241122	39200	38900	40750	38700	5681	222812000	00	0.00	N	3	0
55	20241121	39200	40100	40350	38350	8501	333197600	00	0.00	N	5	-1100
56	20241120	40300	40650	41200	39800	4100	164955750	00	0.00	N	5	-350
57	20241119	40650	40300	40750	38900	10013	397049150	00	0.00	N	2	350
58	20241118	40300	40500	42750	40000	8446	343271600	00	0.00	N	5	-700
59	20241115	41000	41000	41450	40200	9591	390250800	00	0.00	N	5	-500
60	20241114	41500	41450	42800	41000	3142	129882250	00	0.00	N	3	0
61	20241113	41500	41500	43450	40900	5506	227369950	00	0.00	N	5	-600
62	20241112	42100	44250	44350	40800	16245	683639150	00	0.00	N	5	-2250
63	20241111	44350	45400	45450	44100	12859	573676950	00	0.00	N	5	-1400
64	20241108	45750	46000	46300	45000	6250	285088650	00	0.00	N	5	-250
65	20241107	46000	46000	46500	45300	5029	229858750	00	0.00	N	5	-100
66	20241106	46100	46750	46800	45300	4873	223744550	00	0.00	N	5	-750
67	20241105	46850	46300	47250	46150	2248	104619900	00	0.00	N	2	150
68	20241104	46700	44850	46800	44500	9091	416608800	00	0.00	N	2	1900
69	20241101	44800	45200	45200	44500	2337	104575000	00	0.00	N	5	-300
70	20241031	45100	45450	45550	44800	3317	149785800	00	0.00	N	5	-450
71	20241030	45550	45400	47000	44950	2466	112416100	00	0.00	N	2	50
72	20241029	45500	45650	45650	45000	1030	46632700	00	0.00	N	5	-200
73	20241028	45700	45100	46500	44900	2541	115367200	00	0.00	N	2	550
74	20241025	45150	45050	45500	44550	2881	129563400	00	0.00	N	2	100
75	20241024	45050	45800	46100	44800	3494	158031700	00	0.00	N	5	-850
76	20241023	45900	45150	46150	44750	4098	186436850	00	0.00	N	2	750
77	20241022	45150	46150	47600	44500	7897	361560500	00	0.00	N	5	-100
78	20241021	45250	45750	45750	45050	2819	127649250	00	0.00	N	5	-450
79	20241018	45700	46300	46300	45000	4726	215103850	00	0.00	N	5	-550
80	20241017	46250	46300	46500	45300	4550	207918050	00	0.00	N	2	150
81	20241016	46100	45700	46800	44750	5506	249695400	00	0.00	N	2	200
82	20241015	45900	45550	46650	44750	4481	203670050	00	0.00	N	2	200
83	20241014	45700	45700	46150	45450	2897	132155350	00	0.00	N	2	200
84	20241011	45500	47100	47100	45500	7016	323793450	00	0.00	N	5	-1450
85	20241010	46950	47000	47350	46250	5000	233321450	00	0.00	N	5	-50
86	20241008	47000	46000	47050	45750	5741	266655650	00	0.00	N	2	1000
87	20241007	46000	47000	47000	45900	4721	218366900	00	0.00	N	5	-700
88	20241004	46700	47100	47100	46150	6312	295036800	00	0.00	N	5	-600
89	20241002	47300	47300	47300	45600	5585	259598150	00	0.00	N	3	0
90	20240930	47300	48000	48000	46900	3650	172750400	00	0.00	N	5	-700
91	20240927	48000	48400	48650	47100	4190	200406050	00	0.00	N	5	-700
92	20240926	48700	47500	48900	47500	4986	240325150	00	0.00	N	2	1200
93	20240925	47500	47150	47800	47100	2353	111596200	00	0.00	N	2	200
94	20240924	47300	46850	47450	46000	3754	175661850	00	0.00	N	2	350
95	20240923	46950	45250	47600	45250	7630	356624200	00	0.00	N	2	1650
96	20240920	45300	46400	46400	45150	5224	237803850	00	0.00	N	5	-700
97	20240919	46000	46100	46100	45450	2186	100007200	00	0.00	N	5	-250
98	20240913	46250	46800	46800	45400	5793	265327750	00	0.00	N	2	250
99	20240912	46000	44600	46200	44000	4343	197213250	00	0.00	N	2	1450
100	20240911	44550	44750	45000	44050	8309	368977950	00	0.00	N	5	-200
101	20240910	44750	45050	45700	44250	5764	257330450	00	0.00	N	5	-50
102	20240909	44800	43650	44850	43600	4379	193414600	00	0.00	N	2	100
103	20240906	44700	44800	45700	44200	7342	327400300	00	0.00	N	5	-500
104	20240905	45200	45450	45950	44950	5193	235315200	00	0.00	N	5	-250
105	20240904	45450	45500	45600	44850	6312	284530600	00	0.00	N	5	-600
106	20240903	46050	45650	46650	45600	2553	117577100	00	0.00	N	2	400
107	20240902	45650	46000	46900	45500	7384	340893550	00	0.00	N	5	-200
108	20240830	45850	46150	46600	45600	3166	145584550	00	0.00	N	5	-150
109	20240829	46000	45500	46450	44900	3648	166484500	00	0.00	N	2	500
110	20240828	45500	47500	49950	44600	18012	830929150	00	0.00	N	5	-550
111	20240827	46050	46400	46600	45500	4671	213966850	00	0.00	N	5	-400
112	20240826	46450	46700	47500	45950	2706	125515100	00	0.00	N	5	-150
113	20240823	46600	46500	46750	45400	6423	294763000	00	0.00	N	3	0
114	20240822	46600	47050	47950	46100	4053	189840300	00	0.00	N	5	-400
115	20240821	47000	47400	47500	46450	3609	169178200	00	0.00	N	5	-500
116	20240820	47500	45800	48500	45700	11452	540516750	00	0.00	N	2	1800
117	20240819	45700	46950	47000	45250	4168	191193450	00	0.00	N	5	-550
118	20240816	46250	47950	48000	46200	5609	261525450	00	0.00	N	5	-450
119	20240814	46700	46000	47400	45500	7466	347228450	00	0.00	N	2	700
120	20240813	46000	47850	52300	45550	97365	4732274850	00	0.00	N	5	-1600
121	20240812	47600	46700	47750	46500	3282	154523500	00	0.00	N	2	600
122	20240809	47000	45400	47400	45400	9535	445079350	00	0.00	N	2	1900
123	20240808	45100	45000	47000	44250	7450	335719500	00	0.00	N	5	-400
124	20240807	45500	44400	46450	44400	8678	395253500	00	0.00	N	2	1050
125	20240806	44450	42300	44750	42300	23679	1029088500	00	0.00	N	2	1450
126	20240805	43000	48550	48550	43000	17951	815350050	00	0.00	N	5	-5550
127	20240802	48550	49700	49700	48300	4965	241714600	00	0.00	N	5	-1450
128	20240801	50000	48400	50300	48400	8319	412006650	00	0.00	N	2	1600
129	20240731	48400	48550	48600	48000	2814	135805600	00	0.00	N	5	-100
130	20240730	48500	48900	49300	48350	2115	102787450	00	0.00	N	2	100
131	20240729	48400	48500	49700	47550	11662	562566050	00	0.00	N	5	-150
132	20240726	48550	47700	48900	46650	6540	312007000	00	0.00	N	2	1000
133	20240725	47550	47800	48200	46750	5008	237123850	00	0.00	N	5	-650
134	20240724	48200	46500	49500	46500	10184	482820150	00	0.00	N	2	1100
135	20240723	47100	47400	47800	44600	25700	1190068900	00	0.00	N	2	250
136	20240722	46850	50700	50700	46600	30204	1445839100	00	0.00	N	5	-3550
137	20240719	50400	50100	51300	49700	5120	256913750	00	0.00	N	5	-500
138	20240718	50900	51300	51300	50400	5546	281402000	00	0.00	N	5	-400
139	20240717	51300	52100	52100	50700	4517	231459600	00	0.00	N	5	-700
140	20240716	52000	52000	52100	51000	2595	133749100	00	0.00	N	3	0
141	20240715	52000	52200	52600	51300	6932	358894100	00	0.00	N	5	-200
142	20240712	52200	51500	52200	50500	6138	314624500	00	0.00	N	2	1100
143	20240711	51100	52100	53800	50800	7115	364321800	00	0.00	N	5	-1100
144	20240710	52200	51700	52500	50900	9083	466552100	00	0.00	N	2	100
145	20240709	52100	53000	53000	51600	10730	559636200	00	0.00	N	5	-900
146	20240708	53000	54400	54400	52600	2608	138877600	00	0.00	N	3	0
147	20240705	53000	52200	53200	51500	4118	215694500	00	0.00	N	2	1000
148	20240704	52000	52200	52800	51000	5701	294747800	00	0.00	N	3	0
149	20240703	52000	54000	54000	51200	14802	773975300	00	0.00	N	5	-1800
150	20240702	53800	54600	56000	52800	6789	363815400	00	0.00	N	5	-800
151	20240701	54600	54900	54900	53600	3866	209246300	00	0.00	N	5	-300
152	20240628	54900	54100	55400	53700	4519	247240900	00	0.00	N	2	700
153	20240627	54200	54500	56000	54100	3139	171384200	00	0.00	N	3	0
154	20240626	54200	54200	55100	54000	4407	239301800	00	0.00	N	3	0
155	20240625	54200	55000	55900	54000	10714	580883000	00	0.00	N	5	-800
156	20240624	55000	55500	55900	54600	5834	321199300	00	0.00	N	5	-800
157	20240621	55800	55900	57000	54800	7062	393376600	00	0.00	N	3	0
158	20240620	55800	56000	56700	54500	4614	255835700	00	0.00	N	5	-200
159	20240619	56000	54900	56000	52500	12295	669041100	00	0.00	N	2	2000
160	20240618	54000	55500	56700	53500	13915	758808400	00	0.00	N	5	-1700
161	20240617	55700	56000	56300	54800	19799	1096619000	00	0.00	N	5	-300
162	20240614	56000	57900	58000	56000	5547	316444800	00	0.00	N	5	-1900
163	20240613	57900	58200	58900	57000	7948	458831000	00	0.00	N	5	-400
164	20240612	58300	58800	59300	57900	3955	231000400	00	0.00	N	5	-600
165	20240611	58900	58000	59200	57600	10106	590915900	00	0.00	N	2	900
166	20240610	58000	57700	58300	57400	5089	293838400	00	0.00	N	2	100
167	20240607	57900	57500	58400	57200	6566	379724500	00	0.00	N	3	0
168	20240605	57900	57300	58400	57200	4505	260155400	00	0.00	N	2	700
169	20240604	57200	56700	58000	55500	6182	352285600	00	0.00	N	2	800
170	20240603	56400	56800	56900	52700	16686	933022700	00	0.00	N	5	-1000
171	20240531	57400	57200	57900	56400	9411	536721000	00	0.00	N	3	0
172	20240530	57400	57400	58200	56700	7518	430154400	00	0.00	N	5	-400
173	20240529	57800	58800	59400	57400	7708	446494900	00	0.00	N	5	-1000
174	20240528	58800	59500	59500	58400	7074	416635800	00	0.00	N	5	-800
175	20240527	59600	59700	59900	58400	4629	273890300	00	0.00	N	5	-200
176	20240524	59800	59500	60100	58100	6592	392063400	00	0.00	N	2	100
177	20240523	59700	58800	60000	58000	6180	363711400	00	0.00	N	2	1100
178	20240522	58600	59000	59600	58100	5314	312770300	00	0.00	N	5	-400
179	20240521	59000	59400	59600	58600	4606	272030700	00	0.00	N	5	-500
180	20240520	59500	59700	60400	59000	6105	365411400	00	0.00	N	2	200
181	20240517	59300	59700	60000	58500	5200	308201400	00	0.00	N	5	-600
182	20240516	59900	59300	60500	59300	5060	302463600	00	0.00	N	2	100
183	20240514	59800	59000	59900	57900	7206	426055200	00	0.00	N	2	1300
184	20240513	58500	59700	59700	57200	12048	700725500	00	0.00	N	5	-1200
185	20240510	59700	60200	60200	59300	4577	273445000	00	0.00	N	5	-800
186	20240509	60500	60300	60800	59200	4960	297483200	00	0.00	N	3	0
187	20240508	60500	59600	60800	58800	6072	360575200	00	0.00	N	2	700
188	20240507	59800	61500	61500	59300	8459	508275200	00	0.00	N	5	-1400
189	20240503	61200	60300	61700	59600	7071	427184500	00	0.00	N	2	1400
190	20240502	59800	60100	60100	58900	5818	344764700	00	0.00	N	2	100
191	20240430	59700	60800	60800	59000	7366	439748500	00	0.00	N	5	-800
192	20240429	60500	60800	61300	60400	5580	338253300	00	0.00	N	3	0
193	20240426	60500	60500	61000	60200	6082	368106300	00	0.00	N	5	-500
194	20240425	61000	61400	61500	60500	6106	372098400	00	0.00	N	5	-400
195	20240424	61400	59000	62000	59000	17861	1080512300	00	0.00	N	2	2600
196	20240423	58800	58000	59300	57700	10544	619752500	00	0.00	N	2	1400
197	20240422	57400	58300	59300	56500	13072	750110700	00	0.00	N	5	-900
198	20240419	58300	59700	60000	57300	16028	935038200	00	0.00	N	5	-1400
199	20240418	59700	59100	60400	59100	10148	606370400	00	0.00	N	2	400
200	20240417	59300	59500	60400	59000	5821	345362500	00	0.00	N	3	0
201	20240416	59300	59800	60000	58300	11718	692458100	00	0.00	N	5	-1200
202	20240415	60500	60800	61000	59400	9992	599355800	00	0.00	N	5	-1000
203	20240412	61500	61000	62100	60000	6873	416959700	00	0.00	N	2	1500
204	20240411	60000	60400	61300	59900	7309	442156400	00	0.00	N	5	-900
205	20240409	60900	60000	61500	59600	4731	286539200	00	0.00	N	2	1300
206	20240408	59600	61000	61000	58900	14784	881311000	00	0.00	N	5	-1700
207	20240405	61300	60800	61900	60300	6598	401662700	00	0.00	N	5	-100
208	20240404	61400	60000	61400	59200	11176	670313700	00	0.00	N	2	1200
209	20240403	60200	60400	60900	58100	12309	729955100	00	0.00	N	5	-200
210	20240402	60400	62600	62600	59700	25501	1549550700	00	0.00	N	5	-2200
211	20240401	62600	63500	63500	61900	10118	633298600	00	0.00	N	5	-700
212	20240329	63300	63400	63700	61100	17710	1106721900	00	0.00	N	5	-200
213	20240328	63500	65200	65200	62600	13088	832247600	00	0.00	N	5	-1300
214	20240327	64800	64200	64800	63700	8956	574867600	00	0.00	N	2	600
215	20240326	64200	64100	65000	63600	13849	889793900	00	0.00	N	5	-100
216	20240325	64300	63200	64500	63100	8999	573140800	00	0.00	N	2	1000
217	20240322	63300	64400	64400	63300	10712	682708600	00	0.00	N	5	-1400
218	20240321	64700	63000	64800	63000	15678	1002763200	00	0.00	N	2	1700
219	20240320	63000	63000	64000	62500	10815	681390500	00	0.00	N	5	-100
220	20240319	63100	63500	64000	62400	12073	761598300	00	0.00	N	5	-900
221	20240318	64000	65000	65800	63700	17931	1157428600	00	0.00	N	5	-100
222	20240315	64100	63700	64200	62600	9263	587411000	00	0.00	N	3	0
223	20240314	64100	63200	64500	62300	13926	881882500	00	0.00	N	2	500
224	20240313	63600	64300	64300	62000	20144	1269951400	00	0.00	N	5	-800
225	20240312	64400	63100	65400	62800	19546	1253240700	00	0.00	N	2	1300
226	20240311	63100	64900	64900	62200	22720	1435737800	00	0.00	N	5	-1900
227	20240308	65000	65600	66800	62100	55368	3563951000	00	0.00	N	5	-1100
228	20240307	66100	63300	66800	62100	75403	4919732500	00	0.00	N	2	2900
229	20240306	63200	61700	64700	60500	29081	1822839200	00	0.00	N	2	1300
230	20240305	61900	61100	63000	60400	23565	1456400400	00	0.00	N	2	400
231	20240304	61500	62700	62700	60400	23337	1433839900	00	0.00	N	5	-1100
232	20240229	62600	63900	64000	61700	30434	1907254000	00	0.00	N	5	-600
233	20240228	63200	60100	63400	60000	50384	3123913000	00	0.00	N	2	3200
234	20240227	60000	59700	60700	59500	31745	1904757300	00	0.00	N	5	-100
235	20240226	60100	60700	61100	59100	39809	2394876600	00	0.00	N	3	0
236	20240223	60100	58600	60900	58000	34748	2063984300	00	0.00	N	2	700
237	20240222	59400	58800	61100	57300	45599	2723163900	00	0.00	N	2	1200
238	20240221	58200	55800	58400	54900	31298	1787899600	00	0.00	N	2	1900
239	20240220	56300	54900	56900	53600	15786	873327400	00	0.00	N	2	2000
240	20240219	54300	58300	58400	53600	58000	3214454100	00	0.00	N	5	-4000
241	20240216	58300	56600	60400	55900	107064	6316187500	00	0.00	N	2	2600
242	20240215	55700	54900	55800	52900	26147	1418478900	00	0.00	N	2	800
243	20240214	54900	53300	55000	53000	10811	586517700	00	0.00	N	2	600
244	20240213	54300	54800	55000	53600	9990	541586200	00	0.00	N	5	-300
245	20240208	54600	54200	55500	53800	7171	391334600	00	0.00	N	2	600
246	20240207	54000	54500	56800	53400	13152	716071400	00	0.00	N	5	-500
247	20240206	54500	51600	55600	51500	28630	1552032600	00	0.00	N	2	2100
248	20240205	52400	53100	53100	51600	6761	352990000	00	0.00	N	5	-700
249	20240202	53100	50700	53800	50400	14514	752765000	00	0.00	N	2	1600
250	20240201	51500	50300	51800	49850	7203	366517150	00	0.00	N	2	800
251	20240131	50700	50600	51400	49500	7685	385996400	00	0.00	N	3	0
252	20240130	50700	51100	51500	49800	8124	409581300	00	0.00	N	5	-200
253	20240129	50900	53300	53300	50300	11838	607105800	00	0.00	N	5	-1800
254	20240126	52700	51500	52700	51100	7220	376188800	00	0.00	N	2	1200
255	20240125	51500	53000	53000	51200	12159	630413700	00	0.00	N	5	-1500
256	20240124	53000	51800	53000	51600	12637	661275000	00	0.00	N	2	1300
257	20240123	51700	51700	53200	51600	9042	473723600	00	0.00	N	5	-400
258	20240122	52100	53500	53500	51700	16327	855073200	00	0.00	N	5	-1400
259	20240119	53500	54200	54900	53100	7918	425595300	00	0.00	N	5	-700
260	20240118	54200	54100	54700	53200	8245	444508900	00	0.00	N	2	100
261	20240117	54100	55200	55200	53200	12757	687739900	00	0.00	N	5	-1100
262	20240116	55200	55200	56000	54200	6866	377307300	00	0.00	N	5	-200
263	20240115	55400	57200	57200	54700	10632	589109500	00	0.00	N	5	-900
264	20240112	56300	57000	57300	55100	16103	898539500	00	0.00	N	5	-900
265	20240111	57200	55800	58000	55800	28233	1616028800	00	0.00	N	2	1200
266	20240110	56000	56800	56800	55000	10375	575579400	00	0.00	N	3	0
267	20240109	56000	55700	56600	54400	15129	841295300	00	0.00	N	2	1400
268	20240108	54600	54000	54900	53100	8989	486743800	00	0.00	N	2	500
269	20240105	54100	54000	55300	53000	8584	464952500	00	0.00	N	2	100
270	20240104	54000	55100	55400	52500	22295	1195156800	00	0.00	N	5	-1200
271	20240103	55200	55500	55800	53900	14970	815880900	00	0.00	N	5	-600
272	20240102	55800	56100	56300	55200	13248	737954900	00	0.00	N	5	-500
273	20231228	56300	56100	56800	54900	17598	983099800	00	0.00	N	2	900
274	20231227	55400	53600	55800	53600	27512	1515702400	02	0.00	N	2	1300
275	20231226	54100	54600	54700	53500	15452	833644000	00	0.00	N	5	-600
276	20231222	54700	54800	55700	54000	23352	1278023900	00	0.00	N	5	-100
277	20231221	54800	52500	54800	51500	36325	1950275000	00	0.00	N	2	1800
278	20231220	53000	53200	53900	52300	25457	1350504600	00	0.00	N	5	-500
279	20231219	53500	52000	53900	51500	45273	2388208500	00	0.00	N	2	1700
280	20231218	51800	51600	53100	51600	14530	761587300	00	0.00	N	5	-200
281	20231215	52000	52000	53600	51000	19535	1021891000	00	0.00	N	2	200
282	20231214	51800	50400	52100	49550	30642	1559123350	00	0.00	N	2	2450
283	20231213	49350	49800	50100	49050	8860	436916600	00	0.00	N	5	-750
284	20231212	50100	49900	51000	48600	11461	566575600	00	0.00	N	2	200
285	20231211	49900	50200	50500	49100	13777	686586400	00	0.00	N	5	-600
286	20231208	50500	48750	50800	47950	25904	1275342500	00	0.00	N	2	1750
287	20231207	48750	49350	50300	48500	17844	878605500	00	0.00	N	3	0
288	20231206	48750	48600	49400	47600	10898	530083950	00	0.00	N	5	-500
289	20231205	49250	49650	50500	47450	40982	2003554200	00	0.00	N	5	-1350
290	20231204	50600	51800	52100	49900	24502	1245456100	00	0.00	N	5	-900
291	20231201	51500	53400	53400	50800	34953	1812283100	00	0.00	N	5	-1700
292	20231130	53200	51300	59800	51300	215435	12151908300	00	0.00	N	2	1900
293	20231129	51300	51300	52000	50000	12933	657820200	00	0.00	N	2	500
294	20231128	50800	50700	51900	50200	9711	493834300	00	0.00	N	2	300
295	20231127	50500	51700	51700	50300	10242	519439000	00	0.00	N	5	-1200
296	20231124	51700	51500	51900	50500	5274	269824800	00	0.00	N	2	200
297	20231123	51500	51000	51900	50100	8872	454973700	00	0.00	N	2	700
298	20231122	50800	51100	51500	49950	9609	485274250	00	0.00	N	5	-700
299	20231121	51500	52300	52300	51000	4478	229879600	00	0.00	N	5	-200
300	20231120	51700	51200	52200	50500	8974	462742800	00	0.00	N	2	1000
301	20231117	50700	51200	51200	49900	10244	515178350	00	0.00	N	5	-600
302	20231116	51300	51900	52400	50400	9344	477617800	00	0.00	N	3	0
303	20231115	51300	53000	53000	50900	13708	705459500	00	0.00	N	5	-200
304	20231114	51500	49100	52000	49100	16117	827517950	00	0.00	N	2	2050
305	20231113	49450	50100	50400	48700	6968	343892500	00	0.00	N	5	-450
306	20231110	49900	50200	50200	48800	8770	432616550	00	0.00	N	5	-600
307	20231109	50500	51200	51200	49850	9799	493960000	00	0.00	N	5	-700
308	20231108	51200	51100	52000	49850	10983	554399900	00	0.00	N	5	-300
309	20231107	51500	52200	52200	49400	11533	585063750	00	0.00	N	5	-700
310	20231106	52200	50600	52600	49850	24642	1270501750	00	0.00	N	2	2950
311	20231103	49250	49200	50000	48500	11332	557964100	00	0.00	N	2	100
312	20231102	49150	45750	49750	45750	25530	1236941050	00	0.00	N	2	4200
313	20231101	44950	46050	47400	44850	16108	735174600	00	0.00	N	5	-1350
314	20231031	46300	47400	48000	45700	16059	744945050	00	0.00	N	5	-1300
315	20231030	47600	46500	47900	46500	11076	520790050	00	0.00	N	2	850
316	20231027	46750	46000	48000	45500	18278	846917850	00	0.00	N	2	150
317	20231026	46600	45800	47400	45600	15747	730180850	00	0.00	N	5	-950
318	20231025	47550	49200	49450	47500	10693	515454500	00	0.00	N	5	-1500
319	20231024	49050	46900	49500	45800	39278	1853991600	00	0.00	N	2	2150
320	20231023	46900	49000	50100	46450	41882	2011073450	00	0.00	N	5	-3400
321	20231020	50300	52000	52800	49600	32364	1629655650	00	0.00	N	5	-2500
322	20231019	52800	54000	54800	51100	31158	1633361500	00	0.00	N	5	-2200
323	20231018	55000	55000	56200	52500	10645	584021900	00	0.00	N	5	-500
324	20231017	55500	54700	56600	54700	10334	574630900	00	0.00	N	2	1300
325	20231016	54200	55200	55600	53300	14189	766503200	00	0.00	N	5	-1800
326	20231013	56000	56300	56900	55000	9514	529946300	00	0.00	N	5	-600
327	20231012	56600	52700	57000	52700	22044	1219516600	00	0.00	N	2	3900
328	20231011	52700	53500	54700	52700	11361	610367300	00	0.00	N	5	-600
329	20231010	53300	55600	56200	52000	50080	2674511200	00	0.00	N	5	-3000
330	20231006	56300	55500	56700	55500	13411	752729100	00	0.00	N	3	0
331	20231005	56300	58500	59000	54000	42279	2364745900	00	0.00	N	5	-1700
332	20231004	58000	59600	60200	57400	30757	1794166500	00	0.00	N	5	-2800
333	20230927	60800	58000	61000	57500	25552	1521132900	00	0.00	N	2	2200
334	20230926	58600	59300	60200	57900	21338	1249168800	00	0.00	N	5	-800
335	20230925	59400	60500	61200	58500	40180	2394870800	00	0.00	N	5	-1800
336	20230922	61200	61000	62700	60800	31992	1968303100	00	0.00	N	5	-400
337	20230921	61600	61600	64700	61100	85029	5315348500	00	0.00	N	5	-500
338	20230920	62100	58500	62500	58100	78367	4748738900	00	0.00	N	2	3800
339	20230919	58300	60000	60700	57700	46939	2767557000	00	0.00	N	5	-1300
340	20230918	59600	55800	61000	55100	212841	12719143300	00	0.00	N	2	4100
341	20230915	55500	56000	57400	55300	25310	1423718800	00	0.00	N	5	-400
342	20230914	55900	54500	56200	53800	18589	1024484200	00	0.00	N	2	1400
343	20230913	54500	54000	55300	52000	44236	2377692600	00	0.00	N	3	0
344	20230912	54500	56100	57400	54500	52569	2925170100	00	0.00	N	5	-2400
345	20230911	56900	58400	58700	56200	38107	2175830400	00	0.00	N	5	-1500
346	20230908	58400	58200	59100	55700	53544	3068487800	00	0.00	N	2	200
347	20230907	58200	57700	60300	57700	56958	3349187900	00	0.00	N	5	-300
348	20230906	58500	56400	59000	56200	86054	4975485500	00	0.00	N	2	2200
349	20230905	56300	54800	57400	54800	53396	3008383200	00	0.00	N	2	1100
350	20230904	55200	54700	56100	54100	33435	1839097900	00	0.00	N	2	200
351	20230901	55000	53700	55600	52600	78381	4264805000	00	0.00	N	2	1700
352	20230831	53300	53300	53700	52100	37453	1973624300	00	0.00	N	2	100
353	20230830	53200	53400	54300	52600	36164	1925292300	00	0.00	N	2	200
354	20230829	53000	52000	53200	51600	41789	2204133400	00	0.00	N	2	1000
355	20230828	52000	51600	52600	51400	29073	1510781900	00	0.00	N	3	0
356	20230825	52000	50100	52400	49900	49376	2539305450	00	0.00	N	2	1300
357	20230824	50700	52700	52800	50500	44391	2290264400	00	0.00	N	5	-1500
358	20230823	52200	49550	53400	49550	120845	6271181100	00	0.00	N	2	2750
359	20230822	49450	49550	50000	48500	42863	2108745450	00	0.00	N	5	-50
360	20230821	49500	48300	49650	47950	58408	2870909050	00	0.00	N	2	1450
361	20230818	48050	46200	49300	45450	90995	4333096550	00	0.00	N	2	550
362	20230817	47500	45450	47850	45000	84800	3947671800	00	0.00	N	2	1450
363	20230816	46050	46850	47300	45000	118259	5411221100	00	0.00	N	5	-1500
364	20230814	47550	50800	51000	47500	141865	6898965850	00	0.00	N	5	-3150
365	20230811	50700	51600	52800	50600	65509	3369504300	00	0.00	N	5	-900
366	20230810	51600	51900	52100	50700	49603	2543850900	00	0.00	N	5	-600
367	20230809	52200	51200	53400	51200	71960	3775140100	00	0.00	N	2	100
368	20230808	52100	53300	53700	50400	136453	7047937700	00	0.00	N	5	-800
369	20230807	52900	55600	56000	52700	144312	7721017600	00	0.00	N	5	-4100
370	20230804	57000	53900	57600	53700	145234	8201785300	00	0.00	N	2	3300
371	20230803	53700	55200	56000	52600	141417	7641323300	00	0.00	N	5	-900
372	20230802	54600	57000	57900	54500	179167	10007711600	00	0.00	N	5	-3800
373	20230801	58400	62100	62100	56600	214835	12650447200	00	0.00	N	5	-3100
374	20230731	61500	55900	63200	55000	410618	24938440300	00	0.00	N	2	6700
375	20230728	54800	52100	56000	52100	125849	6887356300	00	0.00	N	2	1200
376	20230727	53600	54700	57900	51700	239005	13179893600	00	0.00	N	5	-700
377	20230726	54300	59800	67200	53200	990994	60153909100	00	0.00	N	5	-5500
378	20230725	59800	54900	66500	54800	1054987	65439192200	00	0.00	N	2	6100
379	20230724	53700	54700	55800	52800	189173	10161235100	00	0.00	N	5	-3000
380	20230721	56700	50300	57300	50000	337105	18464258400	00	0.00	N	2	5700
381	20230720	51000	49600	51800	49600	67931	3463614400	00	0.00	N	2	700
382	20230719	50300	54200	54500	50100	143811	7418297400	00	0.00	N	5	-2900
383	20230718	53200	52600	53900	51800	93924	4947947600	00	0.00	N	2	600
384	20230717	52600	55000	55000	51200	130814	6856584600	00	0.00	N	5	-3000
385	20230714	55600	54400	57700	54200	116728	6505033000	00	0.00	N	2	1600
386	20230713	54000	55900	55900	53300	113488	6180936000	00	0.00	N	5	-1900
387	20230712	55900	56400	56800	54300	60480	3358631500	00	0.00	N	5	-300
388	20230711	56200	53500	56500	53500	108002	5993387100	00	0.00	N	2	2600
389	20230710	53600	54000	55300	52700	86878	4687756500	00	0.00	N	5	-1400
390	20230707	55000	52500	55100	52400	68301	3682330800	00	0.00	N	2	1300
391	20230706	53700	58100	58200	53400	208565	11460794300	00	0.00	N	5	-4800
392	20230705	58500	56100	59500	56100	205356	11971065100	00	0.00	N	2	2500
393	20230704	56000	57600	60500	55900	269399	15635864600	00	0.00	N	5	-700
394	20230703	56700	55500	58400	55500	244199	13948908500	00	0.00	N	2	1300
395	20230630	55400	55600	57000	54100	172746	9614433800	00	0.00	N	5	-700
396	20230629	56100	59900	60000	55400	182310	10473803800	00	0.00	N	5	-3700
397	20230628	59800	61900	62200	59500	190878	11559072500	00	0.00	N	5	-1700
398	20230627	61500	64100	64800	61200	198140	12378426700	00	0.00	N	5	-3000
399	20230626	64500	67000	67600	63500	267546	17348667400	00	0.00	N	5	-4200
400	20230623	68700	70500	71300	67000	249945	17215138800	00	0.00	N	5	-2300
401	20230622	71000	72200	73100	68800	293633	20801815700	00	0.00	N	5	-2100
402	20230621	73100	65100	80900	64700	1998522	149940012900	00	0.00	N	2	6400
403	20230620	66700	63300	69600	60400	896001	58395151500	00	0.00	N	2	5100
404	20230619	61600	60400	64600	60300	302908	18935180100	00	0.00	N	2	500
405	20230616	61100	62200	62600	60500	171646	10542630300	00	0.00	N	2	100
406	20230615	61000	64200	64400	60500	258646	16051709900	00	0.00	N	5	-1600
407	20230614	62600	71500	71800	62300	513420	34084976900	00	0.00	N	5	-8100
408	20230613	70700	60000	75400	59600	2216793	155743559100	00	0.00	N	2	10200
409	20230612	60500	58500	62900	58100	735640	44456765400	00	0.00	N	2	1400
410	20230609	59100	64700	65100	57600	1204452	74128010800	00	0.00	N	5	-1000
411	20230608	60100	47950	60100	47900	1161450	64870020700	00	0.00	N	1	13800
412	20230607	46300	44200	47000	43750	199215	9038981350	00	0.00	N	2	2150
413	20230605	44150	45650	46000	43050	145482	6424865350	00	0.00	N	5	-650
414	20230602	44800	43950	45050	42700	126716	5564437600	00	0.00	N	2	400
415	20230601	44400	40800	46900	40550	800435	35914567150	00	0.00	N	2	3850
416	20230531	40550	41000	47000	40400	577648	25262036350	00	0.00	N	2	50
417	20230530	40500	41350	42100	39950	51821	2095900900	00	0.00	N	5	-700
418	20230526	41200	41400	42650	40800	55179	2297992200	00	0.00	N	2	300
419	20230525	40900	42900	42950	40900	71311	2973144700	00	0.00	N	5	-2050
420	20230524	42950	40850	42950	40500	50201	2100631750	00	0.00	N	2	1650
421	20230523	41300	41000	41950	40800	37478	1547667600	00	0.00	N	2	300
422	20230522	41000	38900	41300	38850	60686	2463569750	00	0.00	N	2	1800
423	20230519	39200	40450	40450	38900	22697	893960450	00	0.00	N	5	-700
424	20230518	39900	39350	40300	39100	31366	1247359900	00	0.00	N	2	600
425	20230517	39300	38300	39700	38300	36306	1423664600	00	0.00	N	2	450
426	20230516	38850	39050	39650	38200	48440	1878771650	00	0.00	N	5	-750
427	20230515	39600	39250	39800	37950	74511	2877027550	00	0.00	N	5	-400
428	20230512	40000	40800	41200	39200	78126	3130754000	00	0.00	N	5	-900
429	20230511	40900	41900	43000	40700	48670	2023791750	00	0.00	N	5	-850
430	20230510	41750	41300	43200	41200	52326	2198647950	00	0.00	N	5	-50
431	20230509	41800	42250	42600	40350	72376	2975749250	00	0.00	N	5	-900
432	20230508	42700	41800	44500	41600	175573	7581571650	00	0.00	N	2	1750
433	20230504	40950	40550	41650	40300	67752	2782721700	00	0.00	N	2	100
434	20230503	40850	41150	41950	40450	84682	3472878050	00	0.00	N	5	-1050
435	20230502	41900	41650	42400	40100	144746	5981478000	00	0.00	N	5	-250
436	20230428	42150	46950	47150	41900	295410	12966382350	00	0.00	N	5	-5550
437	20230427	47700	44300	53200	43500	1511289	74881150900	00	0.00	N	2	3350
438	20230426	44350	44050	45450	42800	96011	4240265350	00	0.00	N	5	-50
439	20230425	44400	44500	44950	42250	126973	5479732550	00	0.00	N	5	-100
440	20230424	44500	46300	46800	43200	171612	7608589500	00	0.00	N	5	-1800
441	20230421	46300	48500	50800	45950	527305	25522269300	00	0.00	N	5	-350
442	20230420	46650	47150	47800	44950	150990	6992661400	00	0.00	N	3	0
443	20230419	46650	48200	48650	46350	157535	7426719500	00	0.00	N	5	-1350
444	20230418	48000	50000	53300	47500	455695	23017522500	00	0.00	N	5	-1600
445	20230417	49600	48250	49700	47100	218326	10553382250	00	0.00	N	2	400
446	20230414	49200	49800	50400	48000	184497	9051420700	00	0.00	N	2	550
447	20230413	48650	48450	50400	47250	251745	12344940250	00	0.00	N	2	50
448	20230412	48600	54100	54500	48450	505050	25315881650	00	0.00	N	5	-7200
449	20230411	55800	61600	61600	53000	310129	17390926800	00	0.00	N	5	-5000
450	20230410	60800	68000	68100	60600	432153	27041318450	00	0.00	N	5	-200
451	20230407	61000	61000	62500	59200	170458	10422541600	00	0.00	N	5	-800
452	20230406	61800	64900	67000	60000	281133	17652941500	00	0.00	N	5	-5200
453	20230405	67000	61600	71000	61100	669681	44525000800	00	0.00	N	2	5400
454	20230404	61600	62000	64600	58700	211605	13102164700	00	0.00	N	5	-1500
455	20230403	63100	60000	63600	57400	214493	13102575500	00	0.00	N	2	3900
456	20230331	59200	68500	69400	57200	338292	21133891800	00	0.00	N	5	-9300
457	20230330	68500	73900	75700	68000	233013	16700191900	00	0.00	N	5	-4200
458	20230329	72700	60900	75800	60800	576264	39839694600	00	0.00	N	2	10700
459	20230328	62000	58600	62200	56400	322125	19121227300	00	0.00	N	2	4700
460	20230327	57300	54000	58200	53400	232892	13034131100	00	0.00	N	2	2500
461	20230324	54800	55800	56500	51800	247171	13260867000	00	0.00	N	2	1200
462	20230323	53600	53300	60500	50700	764256	43079509900	00	0.00	N	5	-900
463	20230322	54500	54200	56200	52500	315789	17197544800	00	0.00	N	2	300
464	20230321	54200	52000	59200	51200	1923062	106347483300	00	0.00	N	2	100
465	20230320	54100	46100	55000	46000	3245676	164751233300	00	0.00	N	2	11150
466	20230317	42950	44350	49950	39950	2150260	99095911250	00	0.00	N	5	-1050
467	20230316	44000	43150	45550	42450	215590	9495018750	00	0.00	N	5	-650
468	20230315	44650	42350	44800	42200	268994	11836022700	00	0.00	N	2	3400
469	20230314	41250	41450	41600	40850	239285	9875896700	00	0.00	N	5	-1900
470	20230313	43150	36300	48600	33500	4212764	182854328350	00	0.00	N	2	5750
471	20230310	37400	44100	47350	36800	3385684	142800290200	00	0.00	N	2	950
472	20230309	36450	28000	36450	27600	316678	10847425300	00	0.00	N	1	8400
473	20230308	28050	28200	28200	26500	20646	571774150	00	0.00	N	5	-150
474	20230307	28200	27650	28300	27200	28244	789485350	00	0.00	N	2	600
475	20230306	27600	26700	27850	26250	29031	786722000	00	0.00	N	2	800
476	20230303	26800	26950	27300	26500	16889	451182200	00	0.00	N	5	-400
477	20230302	27200	27000	27400	26800	10635	288465800	00	0.00	N	2	50
478	20230228	27150	26800	27400	26700	17123	462242400	00	0.00	N	2	350
479	20230227	26800	26600	26850	26200	21456	569253800	00	0.00	N	5	-50
480	20230224	26850	27850	28100	26850	44062	1204746500	00	0.00	N	5	-1000
481	20230223	27850	28000	28250	27300	24772	685650300	00	0.00	N	2	50
482	20230222	27800	27700	28900	27600	25851	729241500	00	0.00	N	5	-150
483	20230221	27950	28450	28500	27750	13245	371928050	00	0.00	N	5	-250
484	20230220	28200	28800	29200	28200	24699	709770400	00	0.00	N	5	-250
485	20230217	28450	27300	28650	27200	37132	1048523000	00	0.00	N	2	600
486	20230216	27850	27400	28450	27200	22394	623673050	00	0.00	N	2	450
487	20230215	27400	27650	28150	27400	24313	675119200	00	0.00	N	5	-400
488	20230214	27800	27600	28300	27500	17025	473886650	00	0.00	N	2	50
489	20230213	27750	26950	27950	26850	18569	509779200	00	0.00	N	2	550
490	20230210	27200	27550	27550	26400	38268	1022910050	00	0.00	N	5	-350
491	20230209	27550	28550	28550	27500	27132	759377200	00	0.00	N	5	-1000
492	20230208	28550	28300	28600	27500	51670	1454684500	00	0.00	N	2	600
493	20230207	27950	27250	28150	26850	74399	2054926450	00	0.00	N	2	1150
494	20230206	26800	25850	27700	25850	56771	1536059450	00	0.00	N	2	600
495	20230203	26200	26550	26550	25900	12171	318527900	00	0.00	N	5	-50
496	20230202	26250	25850	26450	25500	21061	548249550	00	0.00	N	2	550
497	20230201	25700	26300	26300	25500	14688	378758800	00	0.00	N	5	-300
498	20230131	26000	25950	26200	25700	12486	323661450	00	0.00	N	3	0
499	20230130	26000	26850	26900	26000	22448	592666600	00	0.00	N	5	-850
500	20230127	26850	26250	27000	25700	47595	1266034800	00	0.00	N	2	750
501	20230126	26100	26400	26550	26000	25564	670667950	00	0.00	N	5	-100
502	20230125	26200	25250	26200	24700	36015	924240250	00	0.00	N	2	1300
503	20230120	24900	25000	25100	24600	10049	249562450	00	0.00	N	3	0
504	20230119	24900	24800	25050	24400	10970	270214450	00	0.00	N	3	0
505	20230118	24900	24850	24950	24500	9722	239554550	00	0.00	N	5	-50
506	20230117	24950	25450	25550	24650	5982	148796350	00	0.00	N	5	-100
507	20230116	25050	24950	25300	24600	12726	316756750	00	0.00	N	5	-100
508	20230113	25150	25400	25500	24850	8514	213821350	00	0.00	N	5	-200
509	20230112	25350	25750	25750	25100	6802	172039250	00	0.00	N	2	50
510	20230111	25300	24850	25450	24700	17328	434368050	00	0.00	N	2	450
511	20230110	24850	25200	25450	24850	11238	281058050	00	0.00	N	5	-350
512	20230109	25200	25750	25750	25100	14584	369149300	00	0.00	N	5	-50
513	20230106	25250	24850	25600	24800	18140	457900050	00	0.00	N	2	400
514	20230105	24850	24850	25600	24550	19394	486485700	00	0.00	N	3	0
515	20230104	24850	24800	24900	24000	19374	475722350	00	0.00	N	2	550
516	20230103	24300	24050	24800	23700	9061	219292250	00	0.00	N	2	100
517	20230102	24200	23250	25150	23250	30819	759606400	00	0.00	N	2	800
518	20221229	23400	23950	23950	23250	10736	252268550	00	0.00	N	5	-200
519	20221228	23600	23750	23750	23200	7573	177146600	02	0.00	N	2	200
520	20221227	23400	22900	23750	22900	13678	320625100	00	0.00	N	2	400
521	20221226	23000	23100	23400	22600	16659	383023550	00	0.00	N	5	-100
522	20221223	23100	23300	23600	22850	32668	757612900	00	0.00	N	5	-600
523	20221222	23700	23700	23800	23350	14636	344897450	00	0.00	N	2	150
524	20221221	23550	24400	24400	23400	28275	667795900	00	0.00	N	5	-750
525	20221220	24300	24250	24450	23500	41886	1001590850	00	0.00	N	5	-200
526	20221219	24500	24600	25300	24350	15185	376147700	00	0.00	N	5	-350
527	20221216	24850	24400	25000	24400	12630	312210000	00	0.00	N	3	0
528	20221215	24850	25250	25350	24850	11797	294873900	00	0.00	N	5	-400
529	20221214	25250	24650	25400	24300	16469	412714350	00	0.00	N	2	450
530	20221213	24800	24800	24900	24350	8411	206586400	00	0.00	N	3	0
531	20221212	24800	24600	24900	23900	22680	551130550	00	0.00	N	3	0
532	20221209	24800	24400	24950	24300	12692	312822700	00	0.00	N	2	400
533	20221208	24400	24900	25000	24300	12010	294530100	00	0.00	N	5	-350
534	20221207	24750	24350	24850	24100	15121	371193050	00	0.00	N	5	-50
535	20221206	24800	24950	25150	24400	40571	1001258650	00	0.00	N	5	-600
536	20221205	25400	25750	25950	25100	19861	504865950	00	0.00	N	5	-350
537	20221202	25750	25250	25800	25050	23346	593086450	00	0.00	N	2	250
538	20221201	25500	26150	26500	25450	52505	1358196450	00	0.00	N	5	-550
539	20221130	26050	26200	26200	25650	24848	641942100	00	0.00	N	5	-150
540	20221129	26200	25650	26300	25200	38016	981073150	00	0.00	N	2	200
541	20221128	26000	26250	26700	25600	47753	1243727100	00	0.00	N	5	-250
542	20221125	26250	26800	26950	25800	77417	2026684550	00	0.00	N	5	-750
543	20221124	27000	26000	27850	25900	206193	5576378900	00	0.00	N	2	1100
544	20221123	25900	26300	26450	25650	131484	3435272700	00	0.00	N	2	150
545	20221122	25750	23900	25750	23900	71496	1800499550	00	0.00	N	2	1550
546	20221121	24200	25300	25300	23650	68002	1648769950	00	0.00	N	5	-900
547	20221118	25100	25500	25900	24850	65678	1660587900	00	0.00	N	5	-550
548	20221117	25650	25450	26000	25150	86332	2198504450	00	0.00	N	3	0
549	20221116	25650	24300	25950	23800	265166	6682893250	00	0.00	N	2	1700
550	20221115	23950	23800	24400	23450	32912	790811200	00	0.00	N	5	-150
551	20221114	24100	24350	24600	23750	75315	1814489000	00	0.00	N	5	-250
552	20221111	24350	24850	25000	23600	96156	2332999450	00	0.00	N	2	50
553	20221110	24300	24600	25000	23600	83515	2024154100	00	0.00	N	5	-100
554	20221109	24400	23200	24550	23150	123795	2985296600	00	0.00	N	2	1500
555	20221108	22900	23300	23700	22900	26849	622506200	00	0.00	N	5	-350
556	20221107	23250	23100	24150	22750	54552	1283581800	00	0.00	N	2	350
557	20221104	22900	22850	22900	22350	16181	364264050	00	0.00	N	2	300
558	20221103	22600	22450	22900	22200	20021	451365800	00	0.00	N	5	-350
559	20221102	22950	23300	24000	22500	41735	974708050	00	0.00	N	5	-300
560	20221101	23250	22650	23400	22450	36460	842204450	00	0.00	N	2	850
561	20221031	22400	22250	22550	21700	21211	470120250	00	0.00	N	2	200
562	20221028	22200	22250	22300	21450	24519	533869800	00	0.00	N	3	0
563	20221027	22200	21800	22450	21000	43521	944076300	00	0.00	N	2	300
564	20221026	21900	22800	22800	21700	25523	562565750	00	0.00	N	5	-750
565	20221025	22650	23200	23200	22550	20104	456553550	00	0.00	N	5	-100
566	20221024	22750	22950	23600	22500	27257	625716900	00	0.00	N	3	0
567	20221021	22750	23050	23200	22500	18912	431231250	00	0.00	N	5	-300
568	20221020	23050	23700	24050	23050	24778	580607350	00	0.00	N	5	-500
569	20221019	23550	23900	24150	23450	43856	1044065350	00	0.00	N	5	-300
570	20221018	23850	22600	24300	22600	81880	1944433150	00	0.00	N	2	1400
571	20221017	22450	22200	22550	21900	23727	530502300	00	0.00	N	2	150
572	20221014	22300	21450	22300	21300	30438	664788500	00	0.00	N	2	1350
573	20221013	20950	21350	21650	20450	41728	870376400	00	0.00	N	5	-650
574	20221012	21600	21300	21700	21000	14388	307457550	00	0.00	N	2	100
575	20221011	21500	22100	22500	21000	35944	776339300	00	0.00	N	5	-1100
576	20221007	22600	23000	23350	22550	35124	803367450	00	0.00	N	5	-500
577	20221006	23100	22350	23300	22350	46495	1069285900	00	0.00	N	2	1000
578	20221005	22100	22650	23350	21900	62290	1407161500	00	0.00	N	5	-300
579	20221004	22400	21950	22900	21950	60829	1362463050	00	0.00	N	2	500
580	20220930	21900	20350	22250	20300	75677	1627326750	00	0.00	N	2	1100
581	20220929	20800	20400	21850	20400	59808	1271171150	00	0.00	N	2	500
582	20220928	20300	21500	22000	19750	99156	2048874800	00	0.00	N	5	-1400
583	20220927	21700	21750	22250	20500	75290	1607928400	00	0.00	N	5	-250
584	20220926	21950	22700	23500	21700	87049	1949409250	00	0.00	N	5	-1250
585	20220923	23200	24900	24950	23100	131665	3157646850	00	0.00	N	5	-1650
586	20220922	24850	21800	25400	21800	573054	13953424500	00	0.00	N	2	2950
587	20220921	21900	22000	22050	21350	52894	1146067200	00	0.00	N	5	-350
588	20220920	22250	22300	22650	21950	46351	1029698750	00	0.00	N	2	200
589	20220919	22050	22200	22900	21500	106707	2355737350	00	0.00	N	5	-550
590	20220916	22600	24000	24100	22150	131602	3030565800	00	0.00	N	5	-1400
591	20220915	24000	22400	24500	21950	313133	7480041800	00	0.00	N	2	1600
592	20220914	22400	21600	23000	21300	139624	3104719750	00	0.00	N	2	50
593	20220913	22350	21950	22600	21650	148614	3295486050	00	0.00	N	2	400
594	20220908	21950	20850	22450	20800	331344	7266504950	00	0.00	N	2	1000
595	20220907	20950	21050	21550	20450	198419	4172584600	00	0.00	N	5	-300
596	20220906	21250	18550	21250	18550	288121	5832350000	00	0.00	N	2	2500
597	20220905	18750	18500	19000	18350	19045	355854950	00	0.00	N	5	-50
598	20220902	18800	18900	19100	18650	21973	413522350	00	0.00	N	5	-200
599	20220901	19000	19400	19400	18800	36128	687823350	00	0.00	N	5	-400
600	20220831	19400	19350	19850	19250	52910	1032071350	00	0.00	N	5	-150
601	20220830	19550	18900	19650	18900	60325	1172700650	00	0.00	N	2	500
602	20220829	19050	18500	19100	18200	33116	615521900	00	0.00	N	5	-50
603	20220826	19100	19450	19500	19050	30362	583866300	00	0.00	N	5	-250
604	20220825	19350	19400	19800	19050	44442	859408650	00	0.00	N	3	0
605	20220824	19350	18300	19750	18300	80812	1556693550	00	0.00	N	2	1100
606	20220823	18250	17700	18700	17700	34388	630133900	00	0.00	N	2	150
607	20220822	18100	18450	18900	18050	45474	834977250	00	0.00	N	5	-650
608	20220819	18750	19000	19200	18750	21589	407837250	00	0.00	N	5	-400
609	20220818	19150	19000	19150	18600	29073	548077350	00	0.00	N	2	150
610	20220817	19000	19200	19400	18900	21408	409473800	00	0.00	N	5	-350
611	20220816	19350	19200	19500	19000	27312	525684200	00	0.00	N	3	0
612	20220812	19350	19600	19750	18850	48687	939324750	00	0.00	N	5	-150
613	20220811	19500	19100	19650	19000	49796	962380450	00	0.00	N	2	600
614	20220810	18900	19000	19350	18500	39485	746372050	00	0.00	N	5	-350
615	20220809	19250	19200	19400	18850	27175	519625300	00	0.00	N	2	50
616	20220808	19200	18850	19300	18300	40157	754574850	00	0.00	N	2	350
617	20220805	18850	18850	19250	18600	51377	969750650	00	0.00	N	3	0
618	20220804	18850	19100	19450	18450	83844	1578973850	00	0.00	N	5	-200
619	20220803	19050	19800	19900	18950	106500	2046776400	00	0.00	N	5	-700
620	20220802	19750	19900	20200	19400	94955	1880027650	00	0.00	N	5	-150
621	20220801	19900	18850	20400	18600	311169	6193854500	00	0.00	N	2	1100
622	20220729	18800	17350	18800	17250	245381	4492591500	00	0.00	N	2	1500
623	20220728	17300	17050	17300	16600	25342	429462800	00	0.00	N	2	400
624	20220727	16900	17200	17200	16400	52817	881494800	00	0.00	N	5	-150
625	20220726	17050	17450	17450	16850	17408	298218700	00	0.00	N	5	-200
626	20220725	17250	17250	17550	17000	24908	430451300	00	0.00	N	2	50
627	20220722	17200	17950	18200	17200	87592	1558651050	00	0.00	N	5	-400
628	20220721	17600	17300	17700	17100	22297	387183600	00	0.00	N	2	300
629	20220720	17300	17550	18100	17300	62793	1107200400	00	0.00	N	5	-400
630	20220719	17700	17250	17800	16750	36845	642821200	00	0.00	N	2	500
631	20220718	17200	16500	17200	16450	36995	627831300	00	0.00	N	2	800
632	20220715	16400	16800	17100	16050	66465	1092332400	00	0.00	N	5	-600
633	20220714	17000	16850	17250	16600	33497	567669900	00	0.00	N	2	200
634	20220713	16800	17650	17900	16750	59525	1021486700	00	0.00	N	5	-900
635	20220712	17700	17450	18250	17300	112057	1997549900	00	0.00	N	2	50
636	20220711	17650	17300	18900	16500	199448	3548315650	00	0.00	N	2	350
637	20220708	17300	17400	17950	16950	83711	1460863700	00	0.00	N	5	-50
638	20220707	17350	17950	18100	17250	114536	2022052700	00	0.00	N	5	-550
639	20220706	17900	17650	18500	17350	248713	4488361150	00	0.00	N	2	350
640	20220705	17550	17900	18500	17450	326201	5845492300	00	0.00	N	2	600
641	20220704	16950	16200	17100	15900	125606	2092091700	00	0.00	N	2	850
642	20220701	16100	16700	17200	15950	151550	2485011650	00	0.00	N	5	-400
643	20220630	16500	14800	17700	14550	735113	12249030500	00	0.00	N	2	1600
644	20220629	14900	14200	14950	14050	31152	447471850	00	0.00	N	2	250
645	20220628	14650	14550	14700	14250	17558	254746650	00	0.00	N	2	250
646	20220627	14400	14650	14750	14200	17250	250886650	00	0.00	N	3	0
647	20220624	14400	13450	14400	13450	17789	249453750	00	0.00	N	2	700
648	20220623	13700	13850	14350	13200	56396	770247800	00	0.00	N	5	-50
649	20220622	13750	15250	15400	13750	73219	1058386650	00	0.00	N	5	-1500
650	20220621	15250	15150	15250	14600	40811	609812150	00	0.00	N	2	150
651	20220620	15100	16500	16550	15100	113840	1774148000	00	0.00	N	5	-1400
652	20220617	16500	16450	16750	16050	56937	933290250	00	0.00	N	5	-350
653	20220616	16850	17550	18050	16650	139999	2436674800	00	0.00	N	5	-550
654	20220615	17400	17150	17800	16750	208231	3594890850	00	0.00	N	2	250
655	20220614	17150	17000	17750	16650	208759	3602907850	00	0.00	N	2	150
656	20220613	17000	15950	19100	15300	984133	17606912700	00	0.00	N	2	750
657	20220610	16250	16450	16500	16000	23553	381748650	00	0.00	N	5	-100
658	20220609	16350	15850	16950	15650	98923	1631039550	00	0.00	N	2	700
659	20220608	15650	15550	16100	15500	15411	243024950	00	0.00	N	2	100
660	20220607	15550	15750	15950	15500	12211	191923050	00	0.00	N	5	-200
661	20220603	15750	15850	16100	15700	11917	189450650	00	0.00	N	5	-100
662	20220602	15850	15800	15900	15550	9776	153969050	00	0.00	N	2	50
663	20220531	15800	15900	15900	15200	18341	285090150	00	0.00	N	2	200
664	20220530	15600	15300	15750	15250	17035	264393800	00	0.00	N	2	350
665	20220527	15250	15350	15550	15250	10282	157852550	00	0.00	N	3	0
666	20220526	15250	15450	15500	15100	10138	154658150	00	0.00	N	3	0
667	20220525	15250	15350	15600	15200	19073	292631900	00	0.00	N	5	-100
668	20220524	15350	15950	15950	15250	25443	394874200	00	0.00	N	5	-500
669	20220523	15850	15950	16250	15850	15468	247306150	00	0.00	N	5	-100
670	20220520	15950	15700	16000	15700	14111	223825300	00	0.00	N	2	100
671	20220519	15850	15700	16300	15700	11140	176945100	00	0.00	N	5	-500
672	20220518	16350	16450	16900	16050	15383	251702850	00	0.00	N	5	-100
673	20220517	16450	16300	16500	16100	17246	280108700	00	0.00	N	2	300
674	20220516	16150	16300	16450	16000	15022	244052000	00	0.00	N	2	250