KissMeData/389140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	5960	7400	7500	5840	2242528	15245457680	00	0.00	N	5	-390
3	20250212	6350	6350	6350	6350	289102	1835797700	00	0.00	N	1	1465
4	20250211	4885	5000	5110	4865	89237	441209670	00	0.00	N	5	-110
5	20250210	4995	4990	5050	4945	21869	109229970	00	0.00	N	5	-35
6	20250207	5030	5040	5100	4960	23189	115863575	00	0.00	N	5	-10
7	20250206	5040	5210	5250	5020	25484	129220170	00	0.00	N	5	-120
8	20250205	5160	5100	5190	5060	45351	232675010	00	0.00	N	2	140
9	20250204	5020	5100	5140	4975	45384	229547010	00	0.00	N	5	-80
10	20250203	5100	4720	5100	4655	40109	194040640	00	0.00	N	2	350
11	20250131	4750	4800	5050	4750	52611	258963780	00	0.00	N	5	-60
12	20250124	4810	4845	4985	4810	39580	191667715	00	0.00	N	5	-35
13	20250123	4845	5100	5100	4710	92857	450813150	00	0.00	N	5	-245
14	20250122	5090	5150	5190	5050	18357	93517580	00	0.00	N	5	-10
15	20250121	5100	5230	5350	5060	33691	174045720	00	0.00	N	5	-190
16	20250120	5290	5010	5470	4990	70382	366290210	00	0.00	N	2	230
17	20250117	5060	5200	5200	5020	14937	75646610	00	0.00	N	5	-100
18	20250116	5160	5220	5220	5090	16497	84883520	00	0.00	N	3	0
19	20250115	5160	5240	5240	5060	16855	86378370	00	0.00	N	2	10
20	20250114	5150	5080	5190	4935	18878	96152335	00	0.00	N	2	70
21	20250113	5080	5140	5290	5060	15247	78026170	00	0.00	N	5	-200
22	20250110	5280	5350	5490	5230	17396	91643970	00	0.00	N	5	-70
23	20250109	5350	5480	5480	5210	15756	83130610	00	0.00	N	5	-20
24	20250108	5370	5400	5470	5320	27033	145306270	00	0.00	N	5	-120
25	20250107	5490	5450	5520	5320	34177	186277240	00	0.00	N	2	90
26	20250106	5400	5220	5520	5220	66578	360194770	00	0.00	N	2	140
27	20250103	5260	5300	5320	5180	34401	180658080	00	0.00	N	2	50
28	20250102	5210	5030	5210	4995	29878	151985710	00	0.00	N	2	180
29	20241230	5030	4635	5060	4635	36932	182923295	00	0.00	N	2	265
30	20241227	4765	4850	4900	4610	25449	120680520	00	0.00	N	5	-30
31	20241226	4795	4830	4925	4780	40852	197849185	00	0.00	N	5	-80
32	20241224	4875	5050	5100	4870	32971	162245530	00	0.00	N	5	-65
33	20241223	4940	4920	5020	4895	23983	118465880	00	0.00	N	2	60
34	20241220	4880	5090	5170	4810	48199	240062640	00	0.00	N	5	-290
35	20241219	5170	5050	5270	5050	28360	146177050	00	0.00	N	5	-110
36	20241218	5280	5240	5320	5010	69766	361373090	00	0.00	N	2	30
37	20241217	5250	5000	5300	4750	99157	497244050	00	0.00	N	2	300
38	20241216	4950	4615	4950	4615	84699	410594595	00	0.00	N	2	350
39	20241213	4600	4775	4885	4555	102993	480622880	00	0.00	N	2	45
40	20241212	4555	4555	4685	4425	44963	204215760	00	0.00	N	3	0
41	20241211	4555	4290	4585	4290	52267	233657880	00	0.00	N	2	265
42	20241210	4290	4040	4290	4040	64414	272291940	00	0.00	N	2	305
43	20241209	3985	4450	4450	3945	105199	431012600	00	0.00	N	5	-515
44	20241206	4500	4770	4900	4215	92963	418073535	00	0.00	N	5	-290
45	20241205	4790	4930	5170	4750	42202	205322550	00	0.00	N	5	-130
46	20241204	4920	4930	5190	4875	63428	316383625	00	0.00	N	5	-230
47	20241203	5150	5150	5390	5150	31983	168037180	00	0.00	N	3	0
48	20241202	5150	5510	5520	5150	51373	272950590	00	0.00	N	5	-270
49	20241129	5420	5440	5590	5280	42335	228091810	00	0.00	N	5	-50
50	20241128	5470	5530	5830	5440	107107	601170940	00	0.00	N	5	-160
51	20241127	5630	5310	5640	5180	109956	604331980	00	0.00	N	2	320
52	20241126	5310	5100	5460	4975	119887	635728910	00	0.00	N	2	335
53	20241125	4975	4840	4985	4840	25843	128210110	00	0.00	N	2	155
54	20241122	4820	4745	4910	4745	15960	77306705	00	0.00	N	2	30
55	20241121	4790	4895	4990	4790	38085	184690550	00	0.00	N	5	-165
56	20241120	4955	5120	5170	4920	36867	183963375	00	0.00	N	5	-165
57	20241119	5120	5090	5240	5010	24108	123518130	00	0.00	N	2	40
58	20241118	5080	4940	5180	4870	38804	195962635	00	0.00	N	2	150
59	20241115	4930	4805	4950	4640	39814	190014075	00	0.00	N	2	130
60	20241114	4800	4900	5080	4800	60438	293822625	00	0.00	N	5	-100
61	20241113	4900	5150	5250	4900	70077	352341450	00	0.00	N	5	-300
62	20241112	5200	5510	5570	5180	82152	434277160	00	0.00	N	5	-370
63	20241111	5570	5970	6010	5550	54066	308600510	00	0.00	N	5	-380
64	20241108	5950	5840	6150	5840	69613	419279330	00	0.00	N	2	50
65	20241107	5900	5970	5980	5670	59792	347587620	00	0.00	N	5	-20
66	20241106	5920	6000	6140	5800	63922	381954090	00	0.00	N	5	-50
67	20241105	5970	5700	6100	5700	135646	810590310	00	0.00	N	2	240
68	20241104	5730	5540	5910	5520	69546	401072500	00	0.00	N	2	140
69	20241101	5590	5490	5670	5480	73578	407930430	00	0.00	N	5	-80
70	20241031	5670	5610	6720	5450	1586326	9881318040	00	0.00	N	2	40
71	20241030	5630	5520	5790	5500	35049	199092530	00	0.00	N	2	110
72	20241029	5520	5540	5700	5430	18940	105007320	00	0.00	N	5	-20
73	20241028	5540	5250	5590	5250	35138	192333480	00	0.00	N	2	320
74	20241025	5220	5500	5500	5180	48302	256094340	00	0.00	N	5	-200
75	20241024	5420	5750	5750	5420	25656	140533430	00	0.00	N	5	-180
76	20241023	5600	5700	5700	5460	22275	123191770	00	0.00	N	2	60
77	20241022	5540	5720	5770	5520	20695	115556850	00	0.00	N	5	-230
78	20241021	5770	5610	5880	5580	35296	202025590	00	0.00	N	2	170
79	20241018	5600	5900	5900	5530	47261	265165980	00	0.00	N	5	-190
80	20241017	5790	5500	5890	5500	47364	269896680	00	0.00	N	2	260
81	20241016	5530	5610	5750	5510	33033	183721940	00	0.00	N	5	-120
82	20241015	5650	5790	5930	5650	27201	156352020	00	0.00	N	5	-140
83	20241014	5790	5960	5960	5640	36656	210618200	00	0.00	N	2	60
84	20241011	5730	5830	6080	5730	41106	238543240	00	0.00	N	5	-170
85	20241010	5900	6070	6120	5890	30877	183863540	00	0.00	N	5	-150
86	20241008	6050	5980	6240	5970	22348	136245710	00	0.00	N	5	-70
87	20241007	6120	6210	6310	6000	26082	160732950	00	0.00	N	2	50
88	20241004	6070	6000	6250	6000	24224	148077220	00	0.00	N	5	-40
89	20241002	6110	6210	6330	6050	53612	331585330	00	0.00	N	5	-270
90	20240930	6380	6410	6690	6260	87559	566511820	00	0.00	N	5	-170
91	20240927	6550	6350	7210	6200	681771	4669540390	00	0.00	N	2	270
92	20240926	6280	6080	6320	6010	103871	644522770	00	0.00	N	2	320
93	20240925	5960	6020	6030	5830	36580	217494120	00	0.00	N	2	180
94	20240924	5780	5700	5930	5660	25861	148282140	00	0.00	N	2	80
95	20240923	5700	5570	6050	5460	83017	482970520	00	0.00	N	2	140
96	20240920	5560	5570	5670	5540	23419	131054900	00	0.00	N	2	60
97	20240919	5500	5640	5640	5430	19011	104639400	00	0.00	N	5	-30
98	20240913	5530	5620	5740	5490	25545	142005770	00	0.00	N	5	-90
99	20240912	5620	5350	5670	5350	39114	217983170	00	0.00	N	2	290
100	20240911	5330	5320	5570	5300	32682	176995150	00	0.00	N	2	90
101	20240910	5240	5550	5550	5240	68828	370937550	00	0.00	N	5	-220
102	20240909	5460	5470	5610	5340	56341	307974570	00	0.00	N	5	-150
103	20240906	5610	5900	5980	5610	58745	333614810	00	0.00	N	5	-310
104	20240905	5920	6090	6350	5850	57937	348895250	00	0.00	N	5	-230
105	20240904	6150	6010	6360	5950	103266	624364040	00	0.00	N	5	-170
106	20240903	6320	6360	6460	6320	48432	308308580	00	0.00	N	5	-100
107	20240902	6420	6620	6800	6340	91306	594429520	00	0.00	N	5	-40
108	20240830	6460	6270	6700	6270	102733	671918650	00	0.00	N	2	190
109	20240829	6270	6320	6550	6230	86972	553070990	00	0.00	N	5	-200
110	20240828	6470	6560	6610	6290	119567	774286000	00	0.00	N	5	-150
111	20240827	6620	6090	6960	5960	492333	3276874650	00	0.00	N	2	430
112	20240826	6190	6340	6480	6190	47823	300932470	00	0.00	N	5	-210
113	20240823	6400	6340	6490	6300	32531	206473630	00	0.00	N	5	-100
114	20240822	6500	6440	6680	6330	127161	827156490	00	0.00	N	2	230
115	20240821	6270	6340	6460	6240	21244	134527500	00	0.00	N	5	-130
116	20240820	6400	6140	6480	6140	70675	450352390	00	0.00	N	2	260
117	20240819	6140	6300	6390	6130	23358	145210500	00	0.00	N	5	-210
118	20240816	6350	6450	6550	6280	38117	243574350	00	0.00	N	5	-80
119	20240814	6430	6450	6460	6320	28580	182758500	00	0.00	N	2	150
120	20240813	6280	6460	6460	6220	21189	132996720	00	0.00	N	5	-180
121	20240812	6460	6380	6520	6260	34988	224091680	00	0.00	N	2	260
122	20240809	6200	6260	6420	6120	52105	325633230	00	0.00	N	2	70
123	20240808	6130	6000	6290	6000	33599	206073110	00	0.00	N	5	-10
124	20240807	6140	6000	6300	5950	57944	358411020	00	0.00	N	2	90
125	20240806	6050	5730	6230	5730	120998	719218720	00	0.00	N	2	310
126	20240805	5740	6510	6590	5440	239570	1461325980	00	0.00	N	5	-1080
127	20240802	6820	7310	7310	6780	122699	850433230	00	0.00	N	5	-520
128	20240801	7340	7280	7550	7160	74284	545145290	00	0.00	N	2	80
129	20240731	7260	6940	7790	6810	486178	3600369530	00	0.00	N	2	320
130	20240730	6940	7200	7200	6940	41549	290099490	00	0.00	N	5	-160
131	20240729	7100	7290	7310	7070	36698	263447280	00	0.00	N	3	0
132	20240726	7100	7190	7280	7040	41293	294579330	00	0.00	N	5	-90
133	20240725	7190	7330	7480	6970	68865	489470330	00	0.00	N	5	-210
134	20240724	7400	7400	7650	7400	50712	379382440	00	0.00	N	5	-100
135	20240723	7500	7680	7980	7400	102280	777397830	00	0.00	N	5	-160
136	20240722	7660	7970	7970	7650	79539	614326730	00	0.00	N	5	-310
137	20240719	7970	7800	8110	7720	65949	522805740	00	0.00	N	2	160
138	20240718	7810	7710	7920	7630	106511	825450130	00	0.00	N	5	-160
139	20240717	7970	8170	8770	7970	386566	3259764330	00	0.00	N	5	-230
140	20240716	8200	8350	8380	8090	100329	823277950	00	0.00	N	5	-110
141	20240715	8310	7980	8440	7750	224907	1844685970	00	0.00	N	2	380
142	20240712	7930	8080	8370	7830	246530	1990390930	00	0.00	N	5	-310
143	20240711	8240	7750	9200	7650	1934351	16875022320	00	0.00	N	2	620
144	20240710	7620	8030	8030	7550	94727	723437720	00	0.00	N	5	-280
145	20240709	7900	8050	8250	7870	89183	714202720	00	0.00	N	5	-270
146	20240708	8170	7680	8170	7500	68931	546935610	00	0.00	N	2	500
147	20240705	7670	7880	7920	7630	85957	667663720	00	0.00	N	5	-210
148	20240704	7880	7930	8050	7850	32826	259533270	00	0.00	N	5	-50
149	20240703	7930	7970	8100	7800	45976	363813800	00	0.00	N	5	-40
150	20240702	7970	8230	8240	7940	56982	456006390	00	0.00	N	5	-260
151	20240701	8230	8250	8350	8120	63994	526547940	00	0.00	N	5	-10
152	20240628	8240	8050	8340	8000	105463	867082720	00	0.00	N	2	260
153	20240627	7980	7800	8130	7780	61866	491642450	00	0.00	N	2	80
154	20240626	7900	7830	8090	7800	53287	420155800	00	0.00	N	2	70
155	20240625	7830	7800	7990	7650	82260	638495960	00	0.00	N	5	-70
156	20240624	7900	8150	8200	7800	91005	716828650	00	0.00	N	5	-250
157	20240621	8150	8410	8450	8150	112866	927469910	00	0.00	N	5	-400
158	20240620	8550	8450	8550	8330	79713	672006650	00	0.00	N	2	100
159	20240619	8450	8660	8740	8340	140458	1194074830	00	0.00	N	5	-270
160	20240618	8720	8960	9000	8540	134724	1171053310	00	0.00	N	5	-240
161	20240617	8960	8820	9050	8500	59508	527315500	00	0.00	N	2	100
162	20240614	8860	9010	9090	8800	104771	930377970	00	0.00	N	5	-120
163	20240613	8980	9090	9290	8970	83233	752414100	00	0.00	N	5	-90
164	20240612	9070	9210	9500	9060	75703	699279950	00	0.00	N	5	-140
165	20240611	9210	9230	9710	9190	69644	650048270	00	0.00	N	5	-110
166	20240610	9320	9200	9370	9010	74492	687095380	00	0.00	N	2	100
167	20240607	9220	9570	9760	9180	116804	1084342870	00	0.00	N	5	-340
168	20240605	9560	9650	9820	9440	56857	544487390	00	0.00	N	5	-50
169	20240604	9610	9690	9850	9500	56583	545686120	00	0.00	N	5	-80
170	20240603	9690	9680	10090	9500	141898	1396431430	00	0.00	N	2	190
171	20240531	9500	10100	10140	9500	168337	1633079740	00	0.00	N	5	-600
172	20240530	10100	9980	10300	9980	84318	852076530	00	0.00	N	5	-40
173	20240529	10140	10290	10480	10010	136371	1397773040	00	0.00	N	5	-190
174	20240528	10330	10230	10380	9900	206590	2086426350	00	0.00	N	3	0
175	20240527	10330	10190	10950	10050	326410	3379357650	00	0.00	N	2	210
176	20240524	10120	10190	10380	9980	204240	2062646590	00	0.00	N	5	-280
177	20240523	10400	10830	10880	10260	226636	2367546860	00	0.00	N	5	-430
178	20240522	10830	11100	11100	10520	323204	3463422740	00	0.00	N	5	-310
179	20240521	11140	11500	11500	11110	276247	3095240030	00	0.00	N	5	-300
180	20240520	11440	11340	11700	11050	743079	8436457340	00	0.00	N	2	100
181	20240517	11340	10350	12080	10120	5389986	62016415160	00	0.00	N	2	930
182	20240516	10410	10760	10760	10350	421136	4424979340	00	0.00	N	5	-370
183	20240514	10780	9360	11100	9360	2739824	29032478660	00	0.00	N	2	1470
184	20240513	9310	9180	9450	9140	117561	1085975940	00	0.00	N	2	10
185	20240510	9300	9520	9660	9190	157721	1475987110	00	0.00	N	5	-200
186	20240509	9500	9900	10000	9420	239336	2301523500	00	0.00	N	5	-340
187	20240508	9840	9230	10140	9230	745410	7340237400	00	0.00	N	2	440
188	20240507	9400	9380	9400	9120	246894	2287927920	00	0.00	N	2	50
189	20240503	9350	8440	9710	8430	1298567	12038094600	00	0.00	N	2	910
190	20240502	8440	8390	8440	8230	85635	714038990	00	0.00	N	2	60
191	20240430	8380	8490	8620	8310	98249	829534870	00	0.00	N	5	-110
192	20240429	8490	8450	8570	8370	89248	756777050	00	0.00	N	2	30
193	20240426	8460	8460	8550	8310	93971	789572130	00	0.00	N	2	130
194	20240425	8330	8870	8940	8300	194097	1659657280	00	0.00	N	5	-690
195	20240424	9020	8830	9050	8800	124829	1120587330	00	0.00	N	2	310
196	20240423	8710	8930	9100	8620	108034	948938930	00	0.00	N	5	-140
197	20240422	8850	9020	9210	8820	103973	930255090	00	0.00	N	5	-170
198	20240419	9020	9490	9500	8700	124600	1129282890	00	0.00	N	5	-430
199	20240418	9450	9020	9650	9000	180963	1707176460	00	0.00	N	2	430
200	20240417	9020	9110	9300	9000	85252	779053880	00	0.00	N	5	-60
201	20240416	9080	9290	9350	9000	144650	1314034690	00	0.00	N	5	-310
202	20240415	9390	9300	9430	9140	86121	799459580	00	0.00	N	5	-160
203	20240412	9550	9520	9670	9330	160087	1517020780	00	0.00	N	2	30
204	20240411	9520	9100	9640	9100	180090	1691407050	00	0.00	N	2	330
205	20240409	9190	9150	9480	9080	201378	1857190020	00	0.00	N	2	50
206	20240408	9140	9530	9820	9110	202650	1890027540	00	0.00	N	5	-410
207	20240405	9550	10000	10090	9440	398908	3854099030	00	0.00	N	5	-600
208	20240404	10150	10770	10850	10110	260303	2698177530	00	0.00	N	5	-470
209	20240403	10620	11120	11180	10590	267921	2896144690	00	0.00	N	5	-650
210	20240402	11270	11750	12080	11250	300950	3459118080	00	0.00	N	5	-630
211	20240401	11900	11960	12070	11620	262877	3105691160	00	0.00	N	5	-200
212	20240329	12100	11400	13110	11220	1400327	17217394410	00	0.00	N	2	760
213	20240328	11340	11800	11850	11280	232020	2655820310	00	0.00	N	5	-310
214	20240327	11650	11990	12050	11520	224893	2615524700	00	0.00	N	5	-300
215	20240326	11950	12400	12400	11900	251295	3032506870	00	0.00	N	5	-510
216	20240325	12460	12250	12500	11700	229685	2808415180	00	0.00	N	2	290
217	20240322	12170	11790	12650	11540	417926	5130901220	00	0.00	N	2	340
218	20240321	11830	12340	12360	11750	334505	4023714280	00	0.00	N	5	-370
219	20240320	12200	12880	12880	12050	407346	5012904050	00	0.00	N	5	-680
220	20240319	12880	13320	13320	12720	285868	3702524380	00	0.00	N	5	-450
221	20240318	13330	13750	13760	13310	272882	3670016590	00	0.00	N	5	-530
222	20240315	13860	14150	14680	13760	435517	6080038030	00	0.00	N	5	-630
223	20240314	14490	14200	15340	14150	1031316	15238528110	00	0.00	N	2	670
224	20240313	13820	14350	14360	13740	289116	4041224720	00	0.00	N	5	-360
225	20240312	14180	13810	14330	13330	408845	5684972120	00	0.00	N	2	230
226	20240311	13950	14830	14830	13790	420776	5919240180	00	0.00	N	5	-910
227	20240308	14860	14160	14910	14100	494104	7173847860	00	0.00	N	2	700
228	20240307	14160	14550	14730	14020	354968	5046767110	00	0.00	N	5	-330
229	20240306	14490	14400	14740	13780	923569	13083940370	00	0.00	N	5	-340
230	20240305	14830	16300	16360	14460	1089210	16807184980	00	0.00	N	5	-1690
231	20240304	16520	16310	16900	15910	587439	9674835870	00	0.00	N	5	-180
232	20240229	16700	16090	16900	15350	1012202	16415751210	00	0.00	N	2	380
233	20240228	16320	17100	17600	15700	1041034	17492147330	00	0.00	N	5	-980
234	20240227	17300	19990	20500	16850	3215577	60498073400	00	0.00	N	5	-1650
235	20240226	18950	17900	19010	17220	3499039	64259393210	00	0.00	N	2	2380
236	20240223	16570	16700	16950	15770	780128	12739804580	00	0.00	N	2	150
237	20240222	16420	17400	17770	16200	905690	15181465630	00	0.00	N	5	-420
238	20240221	16840	17350	17390	16060	1213716	20316383960	00	0.00	N	5	-880
239	20240220	17720	17420	18830	16910	2011925	35665889710	00	0.00	N	2	320
240	20240219	17400	16010	18680	15600	3222914	56746533150	00	0.00	N	2	1840
241	20240216	15560	17070	17450	15430	1364697	22306723100	00	0.00	N	5	-250
242	20240215	15810	15150	16000	14430	1029087	15711644450	00	0.00	N	2	960
243	20240214	14850	14100	15200	13900	805720	11828191060	00	0.00	N	2	330
244	20240213	14520	14000	14810	13710	773204	10999458140	00	0.00	N	2	910
245	20240208	13610	12950	14040	12610	1248604	16865034180	00	0.00	N	2	1110
246	20240207	12500	13130	13160	12250	556877	7030879070	00	0.00	N	5	-680
247	20240206	13180	12570	13180	12400	1094501	14042710920	00	0.00	N	2	690
248	20240205	12490	12570	12760	12020	1042805	12958767150	00	0.00	N	2	760
249	20240202	11730	11700	12180	11270	1059970	12459506720	00	0.00	N	2	540
250	20240201	11190	11440	11810	10770	1109912	12470930860	00	0.00	N	5	-340
251	20240131	11530	13000	13300	11100	1927239	22947303040	00	0.00	N	5	-2070
252	20240130	13600	13800	14800	12130	2997416	40319891880	00	0.00	N	2	350
253	20240129	13250	18870	18870	13240	3016312	45157544870	00	0.00	N	5	-5660
254	20240126	18910	16000	19790	15940	4153816	77843649990	00	0.00	N	2	2390
255	20240125	16520	17010	17450	15310	1495185	24891489230	00	0.00	N	3	0
256	20240124	16520	17900	17900	14850	2427357	38874400130	00	0.00	N	5	-1380
257	20240123	17900	18670	18850	17300	1700383	30826482860	00	0.00	N	5	-270
258	20240122	18170	16380	18850	16030	5113300	88541810900	00	0.00	N	2	2820
259	20240119	15350	13960	15410	13250	4334860	64574215510	00	0.00	N	2	1390
260	20240118	13960	12980	13960	12730	1747483	23712402550	00	0.00	N	2	650
261	20240117	13310	13380	13750	12340	2063935	27081096930	00	0.00	N	2	180
262	20240116	13130	13500	13630	13070	523662	7014196190	00	0.00	N	5	-280
263	20240115	13410	12810	13410	12810	480326	6337225780	00	0.00	N	2	610
264	20240112	12800	12880	12880	12480	527084	6684024910	00	0.00	N	5	-70
265	20240111	12870	12340	15230	12080	19259892	270003156490	00	0.00	N	2	680
266	20240110	12190	12700	14600	12020	10521960	140063884700	00	0.00	N	2	440
267	20240109	11750	9430	11750	9360	5008340	55251255000	00	0.00	N	1	2710
268	20240108	9040	8670	9090	8660	282197	2534336810	00	0.00	N	2	370
269	20240105	8670	7940	8760	7910	254841	2168228420	00	0.00	N	2	740
270	20240104	7930	8050	8120	7930	40894	326832690	00	0.00	N	5	-120
271	20240103	8050	8150	8200	8010	50541	407753330	00	0.00	N	5	-200
272	20240102	8250	8100	8250	8060	45504	371249900	00	0.00	N	2	130
273	20231228	8120	8060	8150	7950	39031	314469570	00	0.00	N	2	90
274	20231227	8030	7850	8050	7850	67703	538014410	00	0.00	N	2	100
275	20231226	7930	8280	8280	7850	71159	565895000	00	0.00	N	5	-310
276	20231222	8240	8370	8390	8160	52642	433572870	00	0.00	N	5	-60
277	20231221	8300	8330	8400	8230	61396	510312010	00	0.00	N	5	-140
278	20231220	8440	8570	8660	8400	65633	556279370	00	0.00	N	5	-20
279	20231219	8460	8500	8850	8370	111002	961781080	00	0.00	N	5	-20
280	20231218	8480	8400	8570	8260	85136	716324770	00	0.00	N	2	80
281	20231215	8400	8310	8780	8250	143288	1212786240	00	0.00	N	2	90
282	20231214	8310	8610	8690	8240	109341	916509870	00	0.00	N	5	-210
283	20231213	8520	8520	8670	8380	48951	415044470	00	0.00	N	5	-150
284	20231212	8670	8850	8870	8560	70219	609384890	00	0.00	N	5	-220
285	20231211	8890	8260	8930	8240	203624	1776981040	00	0.00	N	2	640
286	20231208	8250	8250	8340	8110	73682	604187840	00	0.00	N	2	150
287	20231207	8100	8300	8300	8010	95151	773411050	00	0.00	N	5	-270
288	20231206	8370	8560	8620	8270	95460	800368820	00	0.00	N	5	-170
289	20231205	8540	9210	9220	8490	208371	1827066600	00	0.00	N	5	-770
290	20231204	9310	9450	9570	9220	124067	1157937060	00	0.00	N	5	-140
291	20231201	9450	9360	9780	9180	193753	1840468610	00	0.00	N	2	160
292	20231130	9290	9280	9370	9150	68926	637570780	00	0.00	N	2	10
293	20231129	9280	9260	9550	9080	121260	1136303940	00	0.00	N	2	30
294	20231128	9250	9220	9430	9050	100495	927936580	00	0.00	N	5	-30
295	20231127	9280	9240	9480	9180	110976	1032501530	00	0.00	N	2	110
296	20231124	9170	9070	9170	8900	83525	753527770	00	0.00	N	2	70
297	20231123	9100	9250	9320	9060	87905	802794460	00	0.00	N	5	-130
298	20231122	9230	9430	9570	9180	144789	1344288370	00	0.00	N	5	-400
299	20231121	9630	8960	9920	8950	381893	3649457880	00	0.00	N	2	760
300	20231120	8870	8900	9220	8680	98298	883807970	00	0.00	N	5	-30
301	20231117	8900	9150	9150	8900	71180	640764800	00	0.00	N	5	-190
302	20231116	9090	9100	9200	8910	85229	775010790	00	0.00	N	5	-10
303	20231115	9100	9190	9200	8910	106875	972408270	00	0.00	N	2	290
304	20231114	8810	8490	9190	8490	168234	1490708360	00	0.00	N	2	410
305	20231113	8400	9020	9270	8400	144554	1263059360	00	0.00	N	5	-460
306	20231110	8860	9010	9180	8800	117736	1052137830	00	0.00	N	5	-390
307	20231109	9250	9600	9610	9130	168102	1565769880	00	0.00	N	5	-350
308	20231108	9600	9160	9930	9000	356981	3403593020	00	0.00	N	2	520
309	20231107	9080	8990	9290	8750	220430	1992014310	00	0.00	N	2	170
310	20231106	8910	9000	9100	8700	215094	1918757620	00	0.00	N	2	370
311	20231103	8540	8570	8750	8200	312153	2648994910	00	0.00	N	2	460
312	20231102	8080	7720	8490	7580	525787	4260849600	00	0.00	N	2	750
313	20231101	7330	6440	7440	6440	317203	2242223670	00	0.00	N	2	950
314	20231031	6380	6810	6880	6380	60262	393300250	00	0.00	N	5	-410
315	20231030	6790	6750	6960	6660	17795	120943700	00	0.00	N	2	10
316	20231027	6780	6700	6950	6660	39834	269683780	00	0.00	N	2	80
317	20231026	6700	7020	7030	6610	67226	456220580	00	0.00	N	5	-510
318	20231025	7210	7410	7500	7190	26671	196124510	00	0.00	N	5	-220
319	20231024	7430	7040	7430	6820	46671	331427470	00	0.00	N	2	380
320	20231023	7050	6970	7170	6920	30620	215860730	00	0.00	N	2	50
321	20231020	7000	7210	7310	6900	65724	463003630	00	0.00	N	5	-240
322	20231019	7240	7690	7770	7180	59847	439824260	00	0.00	N	5	-450
323	20231018	7690	7990	8040	7460	29730	232025560	00	0.00	N	5	-260
324	20231017	7950	7540	8170	7540	76434	609150810	00	0.00	N	2	410
325	20231016	7540	7590	7680	7190	50703	374954840	00	0.00	N	5	-50
326	20231013	7590	7940	8000	7550	74612	578368250	00	0.00	N	5	-350
327	20231012	7940	7510	8000	7500	67296	528248350	00	0.00	N	2	440
328	20231011	7500	7300	7700	7300	37122	278938400	00	0.00	N	2	250
329	20231010	7250	7600	7610	7100	40957	299834860	00	0.00	N	5	-260
330	20231006	7510	6850	7580	6850	41950	307861860	00	0.00	N	2	230
331	20231005	7280	7390	7610	7210	55162	407702610	00	0.00	N	5	-80
332	20231004	7360	7900	7900	7280	80800	602608860	00	0.00	N	5	-560
333	20230927	7920	7650	7950	7630	22353	173821590	00	0.00	N	2	120
334	20230926	7800	7900	8060	7790	39032	306635500	00	0.00	N	5	-150
335	20230925	7950	8110	8450	7950	46072	370958190	00	0.00	N	5	-250
336	20230922	8200	8230	8450	8130	69057	569504180	00	0.00	N	5	-280
337	20230921	8480	8660	8750	8410	80670	687457570	00	0.00	N	5	-250
338	20230920	8730	9070	9200	8670	89583	791385830	00	0.00	N	5	-310
339	20230919	9040	9560	9590	9040	121898	1127064940	00	0.00	N	5	-540
340	20230918	9580	9760	9760	9560	42043	403863620	00	0.00	N	5	-180
341	20230915	9760	9880	10090	9710	51102	505782570	00	0.00	N	5	-60
342	20230914	9820	9610	9920	9610	37726	369264340	00	0.00	N	2	220
343	20230913	9600	9900	9910	9560	77513	750031650	00	0.00	N	5	-340
344	20230912	9940	9940	10250	9860	60192	605660260	00	0.00	N	3	0
345	20230911	9940	10010	10060	9830	32242	319197950	00	0.00	N	2	20
346	20230908	9920	9940	10060	9810	47719	472774590	00	0.00	N	5	-110
347	20230907	10030	10150	10360	10000	61150	620732930	00	0.00	N	5	-20
348	20230906	10050	10140	10240	10040	35644	359764440	00	0.00	N	5	-90
349	20230905	10140	10020	10700	10020	51418	527490510	00	0.00	N	2	40
350	20230904	10100	10290	10420	10070	67287	687364130	00	0.00	N	5	-80
351	20230901	10180	10200	10300	10000	40399	412335940	00	0.00	N	2	150
352	20230831	10030	10230	10400	10000	54088	552273270	00	0.00	N	5	-270
353	20230830	10300	10230	10350	10160	49513	506502700	00	0.00	N	2	100
354	20230829	10200	9920	10270	9920	63583	644123550	00	0.00	N	2	340
355	20230828	9860	9710	9940	9710	70135	688710790	00	0.00	N	2	160
356	20230825	9700	9800	9980	9680	47366	461787340	00	0.00	N	5	-230
357	20230824	9930	9780	9980	9770	45827	452782250	00	0.00	N	2	160
358	20230823	9770	9840	9900	9590	66121	640184960	00	0.00	N	5	-70
359	20230822	9840	10000	10050	9820	47158	467436080	00	0.00	N	5	-100
360	20230821	9940	9900	10010	9750	61406	608086130	00	0.00	N	2	30
361	20230818	9910	10100	10150	9910	139607	1396162920	00	0.00	N	5	-380
362	20230817	10290	10410	10410	10040	66759	682131960	00	0.00	N	5	-150
363	20230816	10440	10470	10840	10290	83212	874365280	00	0.00	N	2	110
364	20230814	10330	10690	10850	10280	65053	674599800	00	0.00	N	5	-360
365	20230811	10690	10450	10750	10300	46351	491542980	00	0.00	N	2	330
366	20230810	10360	10520	10520	10210	47487	489665520	00	0.00	N	5	-160
367	20230809	10520	10300	10580	10270	32909	344451610	00	0.00	N	2	120
368	20230808	10400	10760	10940	10300	88449	927671540	00	0.00	N	5	-430
369	20230807	10830	10740	10930	10590	47331	509897240	00	0.00	N	2	100
370	20230804	10730	11010	11010	10640	53686	578232980	00	0.00	N	5	-170
371	20230803	10900	11200	11290	10720	54990	599315590	00	0.00	N	5	-250
372	20230802	11150	11550	11580	11070	78607	886675740	00	0.00	N	5	-400
373	20230801	11550	11050	11740	11050	131605	1513642910	00	0.00	N	2	410
374	20230731	11140	10920	11170	10650	64348	707161450	00	0.00	N	2	330
375	20230728	10810	10360	10990	10360	55935	598772260	00	0.00	N	2	210
376	20230727	10600	10100	10800	10100	90534	958728380	00	0.00	N	2	410
377	20230726	10190	10820	10900	9970	208388	2131941950	00	0.00	N	5	-710
378	20230725	10900	11390	11450	10880	126475	1392043160	00	0.00	N	5	-480
379	20230724	11380	12160	12160	11320	122907	1423583950	00	0.00	N	5	-740
380	20230721	12120	11870	12660	11690	169169	2082627910	00	0.00	N	2	170
381	20230720	11950	11800	12270	11710	167776	2022795710	00	0.00	N	2	450
382	20230719	11500	11510	11640	11340	67208	772451910	00	0.00	N	3	0
383	20230718	11500	11760	11970	11460	98880	1145758800	00	0.00	N	5	-470
384	20230717	11970	12430	12430	11750	122779	1469170660	00	0.00	N	5	-360
385	20230714	12330	12500	12700	12110	308509	3819638050	00	0.00	N	2	280
386	20230713	12050	11000	12580	11000	588029	7031281770	00	0.00	N	2	1050
387	20230712	11000	11160	11200	10940	43351	478125390	00	0.00	N	5	-180
388	20230711	11180	10920	11670	10920	78458	880145260	00	0.00	N	2	150
389	20230710	11030	10760	11050	10600	68322	740136680	00	0.00	N	2	170
390	20230707	10860	10860	11010	10750	53915	584877570	00	0.00	N	5	-160
391	20230706	11020	11270	11270	10740	85603	933838470	00	0.00	N	5	-200
392	20230705	11220	11460	11550	11220	62434	704293990	00	0.00	N	5	-330
393	20230704	11550	11650	11750	11310	69556	800359980	00	0.00	N	5	-90
394	20230703	11640	11270	11690	11100	107838	1236100790	00	0.00	N	2	670
395	20230630	10970	10850	11100	10720	62619	681977990	00	0.00	N	2	220
396	20230629	10750	11280	11280	10710	75942	824262120	00	0.00	N	5	-440
397	20230628	11190	10930	11460	10900	107676	1199468980	00	0.00	N	2	370
398	20230627	10820	11110	11260	10770	70844	772819800	00	0.00	N	5	-300
399	20230626	11120	11240	11450	11010	63257	708933970	00	0.00	N	5	-230
400	20230623	11350	11520	11860	11300	93058	1067095930	00	0.00	N	5	-380
401	20230622	11730	11810	12010	11700	77528	915647780	00	0.00	N	5	-250
402	20230621	11980	12290	12290	11970	82714	997943490	00	0.00	N	5	-310
403	20230620	12290	12200	12780	12040	142001	1768701200	00	0.00	N	2	90
404	20230619	12200	12460	12470	11970	68410	828572430	00	0.00	N	5	-260
405	20230616	12460	12250	12700	12180	116678	1454741890	00	0.00	N	2	350
406	20230615	12110	13170	13170	11860	319194	3915056980	00	0.00	N	5	-920
407	20230614	13030	13550	13600	12910	200313	2642625420	00	0.00	N	5	-600
408	20230613	13630	13010	13790	13010	344998	4681230180	00	0.00	N	2	620
409	20230612	13010	13300	13330	12920	78388	1018427430	00	0.00	N	5	-270
410	20230609	13280	12950	13290	12940	93176	1229951540	00	0.00	N	2	290
411	20230608	12990	13080	13140	12840	65581	851037430	00	0.00	N	5	-90
412	20230607	13080	13590	13590	13000	175875	2312939540	00	0.00	N	5	-440
413	20230605	13520	13330	13770	13100	170660	2305191860	00	0.00	N	2	180
414	20230602	13340	13540	13550	13170	115913	1544676570	00	0.00	N	2	50
415	20230601	13290	13000	13310	12840	108475	1426625490	00	0.00	N	2	420
416	20230531	12870	12780	13200	12720	79126	1020763370	00	0.00	N	2	180
417	20230530	12690	12590	12800	12510	46381	587533950	00	0.00	N	2	230
418	20230526	12460	12890	12940	12410	58118	729705860	00	0.00	N	5	-240
419	20230525	12700	13050	13300	12700	51181	665042950	00	0.00	N	5	-150
420	20230524	12850	13210	13260	12830	62122	803599440	00	0.00	N	5	-350
421	20230523	13200	12920	13530	12920	77193	1023154030	00	0.00	N	2	190
422	20230522	13010	13270	13290	12720	69946	906923760	00	0.00	N	5	-180
423	20230519	13190	13260	13540	13010	185426	2464100910	00	0.00	N	2	140
424	20230518	13050	12160	13300	12160	349129	4529000500	00	0.00	N	2	940
425	20230517	12110	11380	12320	11240	254111	3048180630	00	0.00	N	2	730
426	20230516	11380	11920	13360	11300	1183074	14688459460	00	0.00	N	5	-620
427	20230515	12000	12130	12130	11710	67605	804642730	00	0.00	N	5	-130
428	20230512	12130	12160	12300	11980	66566	806534150	00	0.00	N	5	-80
429	20230511	12210	12340	12660	12190	128605	1594516920	00	0.00	N	5	-130
430	20230510	12340	12550	12720	12340	67483	844916510	00	0.00	N	5	-200
431	20230509	12540	12900	13040	12410	116191	1461582790	00	0.00	N	5	-470
432	20230508	13010	13020	13290	12950	75532	990336420	00	0.00	N	2	10
433	20230504	13000	13400	13450	12930	103456	1350792540	00	0.00	N	5	-450
434	20230503	13450	13450	13920	13300	65021	888508810	00	0.00	N	5	-200
435	20230502	13650	13150	13780	13120	84704	1147962040	00	0.00	N	2	390
436	20230428	13260	13730	14030	13210	110708	1510809180	00	0.00	N	5	-350
437	20230427	13610	13610	13800	13140	81613	1094298660	00	0.00	N	2	120
438	20230426	13490	13270	13860	13130	81616	1106161950	00	0.00	N	2	40
439	20230425	13450	13810	14160	13300	175855	2386784350	00	0.00	N	5	-610
440	20230424	14060	13820	14130	13510	100530	1392903110	00	0.00	N	2	140
441	20230421	13920	14340	14340	13710	184992	2593635100	00	0.00	N	5	-440
442	20230420	14360	14850	15070	14320	158150	2325917470	00	0.00	N	5	-370
443	20230419	14730	15050	15170	14450	138157	2055041780	00	0.00	N	5	-70
444	20230418	14800	14700	14930	14450	194787	2868226200	00	0.00	N	3	0
445	20230417	14800	15150	15220	14610	116439	1721032270	00	0.00	N	5	-350
446	20230414	15150	15290	15540	15140	200733	3073846160	00	0.00	N	5	-160
447	20230413	15310	14900	15310	14690	190369	2865424420	00	0.00	N	2	320
448	20230412	14990	15250	15250	14810	149870	2241513390	00	0.00	N	5	-160
449	20230411	15150	15160	15360	14670	203532	3062836170	00	0.00	N	2	10
450	20230410	15140	16090	16160	14900	345746	5239089240	00	0.00	N	5	-800
451	20230407	15940	16390	16400	15900	153066	2456809640	00	0.00	N	5	-210
452	20230406	16150	16950	17160	16000	238548	3896340740	00	0.00	N	5	-800
453	20230405	16950	17110	17550	16900	318025	5472306210	00	0.00	N	2	50
454	20230404	16900	16600	17150	16520	208571	3513516250	00	0.00	N	2	390
455	20230403	16510	16450	16690	16230	183180	3019764530	00	0.00	N	2	10
456	20230331	16500	17350	17360	16480	296344	4959542050	00	0.00	N	5	-850
457	20230330	17350	18000	18090	17340	210247	3715983700	00	0.00	N	5	-440
458	20230329	17790	18100	18500	17690	270387	4866420550	00	0.00	N	5	-310
459	20230328	18100	17270	18410	17270	412946	7427010800	00	0.00	N	2	840
460	20230327	17260	17940	18090	17150	273642	4756483210	00	0.00	N	5	-760
461	20230324	18020	18550	18550	17620	281667	5067200970	00	0.00	N	5	-320
462	20230323	18340	18550	18790	18120	543309	10049027310	00	0.00	N	5	-640
463	20230322	18980	17560	19030	17530	937015	17357316090	00	0.00	N	2	1610
464	20230321	17370	17240	17780	17220	205088	3588225810	00	0.00	N	2	170
465	20230320	17200	17980	18050	17140	263570	4637904530	00	0.00	N	5	-460
466	20230317	17660	17600	18130	17110	525094	9306080540	00	0.00	N	2	650
467	20230316	17010	16720	17530	16210	286379	4810577650	00	0.00	N	2	150
468	20230315	16860	16660	17570	16450	410712	7035622240	00	0.00	N	2	840
469	20230314	16020	17110	17390	15970	271111	4506200960	00	0.00	N	5	-1380
470	20230313	17400	16420	17830	15880	819027	13917182900	00	0.00	N	2	660
471	20230310	16740	16880	17250	16530	238789	4014061860	00	0.00	N	5	-570
472	20230309	17310	18080	18520	17140	314788	5549053490	00	0.00	N	5	-870
473	20230308	18180	18410	18480	17720	468062	8462732430	00	0.00	N	5	-770
474	20230307	18950	19580	19590	18950	410310	7837952680	00	0.00	N	5	-850
475	20230306	19800	19900	19950	19280	503209	9882959110	00	0.00	N	2	490
476	20230303	19310	18990	19900	18970	549735	10729439150	00	0.00	N	2	210
477	20230302	19100	20000	20100	18930	799850	15533942800	00	0.00	N	5	-1100
478	20230228	20200	20550	22350	19910	3767292	79573108510	00	0.00	N	2	50
479	20230227	20150	19910	20600	19510	1532892	30671081150	00	0.00	N	2	250
480	20230224	19900	18400	20900	18320	6424698	127336082730	00	0.00	N	2	1430
481	20230223	18470	16680	19320	16680	4343322	80496690760	00	0.00	N	2	1790
482	20230222	16680	17250	17350	16360	544431	9184709060	00	0.00	N	5	-1020
483	20230221	17700	18000	18260	17680	306274	5490193520	00	0.00	N	5	-400
484	20230220	18100	17510	18220	17140	520920	9291174200	00	0.00	N	2	500
485	20230217	17600	18690	18700	17600	766292	13928402200	00	0.00	N	5	-1500
486	20230216	19100	19110	19520	18710	1330151	25588278500	00	0.00	N	2	310
487	20230215	18790	19120	19970	18140	3426715	65788313290	00	0.00	N	5	-10
488	20230214	18800	18520	19410	18110	1399147	26274887340	00	0.00	N	2	250
489	20230213	18550	17660	18750	17160	2071275	37547750560	00	0.00	N	2	1020
490	20230210	17530	18350	18520	17400	905551	16213845320	00	0.00	N	5	-1170
491	20230209	18700	19690	19690	18500	1135195	21516350620	00	0.00	N	5	-1500
492	20230208	20200	19310	21900	19110	5463499	113282439250	00	0.00	N	2	1130
493	20230207	19070	18300	19630	17850	2926761	55519606840	00	0.00	N	2	780
494	20230206	18290	19050	19500	18290	1206410	22630024150	00	0.00	N	5	-710
495	20230203	19000	19700	19940	18830	2577394	49760775470	00	0.00	N	2	30
496	20230202	18970	18700	19810	18120	6888425	129998724230	00	0.00	N	2	1260
497	20230201	17710	14130	17710	13700	9031558	142818467090	00	0.00	N	1	4080
498	20230131	13630	12460	13900	12100	1303487	17224356270	00	0.00	N	2	980
499	20230130	12650	12930	13390	12640	1357193	17677565800	00	0.00	N	2	150
500	20230127	12500	12160	12700	12160	395923	4924738060	00	0.00	N	2	450
501	20230126	12050	12520	12520	11900	394877	4796887810	00	0.00	N	5	-470
502	20230125	12520	12350	12700	12230	305124	3791274140	00	0.00	N	2	420
503	20230120	12100	12100	12600	11900	355554	4335310900	00	0.00	N	2	50
504	20230119	12050	12500	12550	12000	366384	4468605800	00	0.00	N	5	-800
505	20230118	12850	12800	13150	12500	1230609	15716012750	00	0.00	N	2	500
506	20230117	12350	11800	12950	11450	1744928	21687167250	00	0.00	N	2	550
507	20230116	11800	11600	12000	11550	323428	3825821400	00	0.00	N	2	200
508	20230113	11600	11350	11950	11350	398848	4672480100	00	0.00	N	2	200
509	20230112	11400	11500	11600	11150	273866	3107179100	00	0.00	N	2	100
510	20230111	11300	11000	11750	10950	656240	7494035400	00	0.00	N	2	400
511	20230110	10900	10850	11100	10750	232467	2541783300	00	0.00	N	2	200
512	20230109	10700	10550	10750	10500	179764	1911549850	00	0.00	N	2	300
513	20230106	10400	10250	10550	10250	131341	1366573150	00	0.00	N	2	100
514	20230105	10300	11000	11050	9990	386136	4038050000	00	0.00	N	5	-650
515	20230104	10950	10700	11150	10400	271430	2946960850	00	0.00	N	2	400
516	20230103	10550	10400	10700	10000	315481	3261431750	00	0.00	N	2	50
517	20230102	10500	11300	11450	10500	252574	2753438200	00	0.00	N	5	-700
518	20221229	11200	11050	11250	10850	151652	1684625850	00	0.00	N	2	100
519	20221228	11100	10950	11400	10800	225420	2510637500	02	0.00	N	2	100
520	20221227	11000	10550	11050	10550	170816	1863687300	00	0.00	N	2	350
521	20221226	10650	10500	11000	10500	263430	2840334400	00	0.00	N	2	150
522	20221223	10500	10950	11050	10500	254205	2718734150	00	0.00	N	5	-700
523	20221222	11200	11600	11600	11200	285645	3254500150	00	0.00	N	5	-200
524	20221221	11400	11800	11950	11300	318119	3693240200	00	0.00	N	5	-200
525	20221220	11600	12600	12800	11600	551115	6654034300	00	0.00	N	5	-1300
526	20221219	12900	12400	13150	12250	369273	4723825900	00	0.00	N	2	550
527	20221216	12350	12250	12500	12150	299302	3692991100	00	0.00	N	5	-500
528	20221215	12850	13100	13500	12750	314658	4123032150	00	0.00	N	5	-550
529	20221214	13400	12950	13450	12800	445294	5886829450	00	0.00	N	2	550
530	20221213	12850	13400	13500	12750	445462	5773804450	00	0.00	N	5	-550
531	20221212	13400	14100	14250	13400	624638	8607148950	00	0.00	N	5	-900
532	20221209	14300	12900	14450	12750	2332188	32308994100	00	0.00	N	2	1650
533	20221208	12650	12850	13150	12400	452441	5772122800	00	0.00	N	3	0
534	20221207	12650	13350	13400	12650	474977	6114277100	00	0.00	N	5	-900
535	20221206	13550	13600	14100	13400	427159	5866695000	00	0.00	N	5	-300
536	20221205	13850	13850	14350	13150	858905	11762730500	00	0.00	N	2	150
537	20221202	13700	12650	14100	12550	1724145	23538232000	00	0.00	N	2	950
538	20221201	12750	13000	13250	12750	424234	5484330050	00	0.00	N	2	50
539	20221130	12700	12700	13300	12600	550556	7114465300	00	0.00	N	3	0
540	20221129	12700	12450	12950	12350	433872	5504566000	00	0.00	N	2	100
541	20221128	12600	12050	13250	11950	1368705	17584095100	00	0.00	N	2	450
542	20221125	12150	12350	12650	11950	648698	8012366950	00	0.00	N	5	-200
543	20221124	12350	11350	12400	11300	1090066	13153611400	00	0.00	N	2	1100
544	20221123	11250	11300	11550	11200	316003	3585277550	00	0.00	N	2	150
545	20221122	11100	11950	12050	11000	686626	7819991100	00	0.00	N	5	-850
546	20221121	11950	12300	12500	11950	840416	10267043200	00	0.00	N	5	-300
547	20221118	12250	11100	12550	11000	2391008	28992639350	00	0.00	N	2	1200
548	20221117	11050	11350	11400	10850	244462	2711492250	00	0.00	N	5	-350
549	20221116	11400	11250	11450	11050	294543	3324127550	00	0.00	N	2	250
550	20221115	11150	11250	11350	10900	439293	4875583400	00	0.00	N	5	-300
551	20221114	11450	11300	11750	11100	560699	6414389650	00	0.00	N	2	300
552	20221111	11150	10850	11300	10800	469857	5181811000	00	0.00	N	2	650
553	20221110	10500	10500	10750	10400	101180	1067663900	00	0.00	N	5	-250
554	20221109	10750	11000	11000	10600	164856	1780854950	00	0.00	N	5	-100
555	20221108	10850	10650	11000	10500	207492	2238382750	00	0.00	N	2	200
556	20221107	10650	10400	10950	10350	307852	3286501900	00	0.00	N	2	350
557	20221104	10300	10350	10800	10200	308203	3220927600	00	0.00	N	2	100
558	20221103	10200	10100	10250	9970	116127	1174477760	00	0.00	N	5	-100
559	20221102	10300	10400	10500	10200	170864	1765959700	00	0.00	N	5	-150
560	20221101	10450	10500	10600	10250	220910	2300509100	00	0.00	N	5	-100
561	20221031	10550	10400	10850	10200	194499	2049096850	00	0.00	N	2	400
562	20221028	10150	10300	10500	9950	345065	3514273030	00	0.00	N	5	-150
563	20221027	10300	10850	11250	10300	437323	4736757500	00	0.00	N	5	-500
564	20221026	10800	11550	11550	10800	158353	1753966400	00	0.00	N	5	-650
565	20221025	11450	11200	11650	11050	229285	2600991000	00	0.00	N	2	250
566	20221024	11200	11200	11550	11150	167752	1902323850	00	0.00	N	2	150
567	20221021	11050	11000	11350	10950	154574	1718138950	00	0.00	N	5	-50
568	20221020	11100	10900	11250	10800	174862	1936090300	00	0.00	N	2	200
569	20221019	10900	11650	11700	10850	220991	2501928200	00	0.00	N	5	-600
570	20221018	11500	12200	12350	11400	367243	4359632250	00	0.00	N	2	300
571	20221017	11200	10800	11250	10650	64277	711807550	00	0.00	N	5	-50
572	20221014	11250	10800	11300	10800	210007	2329035800	00	0.00	N	2	750
573	20221013	10500	11350	11450	10500	176587	1911583350	00	0.00	N	5	-1000
574	20221012	11500	11650	11800	11250	199447	2299301500	00	0.00	N	5	-50
575	20221011	11550	12350	12600	11550	178061	2104106700	00	0.00	N	5	-1300
576	20221007	12850	13200	13250	12800	128560	1668950050	00	0.00	N	5	-550
577	20221006	13400	13050	13550	13000	167003	2224346350	00	0.00	N	2	500
578	20221005	12900	13650	13650	12750	186860	2443152750	00	0.00	N	5	-450
579	20221004	13350	13450	13550	13050	125891	1672986750	00	0.00	N	2	300
580	20220930	13050	12500	13150	12450	138958	1788769900	00	0.00	N	2	250
581	20220929	12800	13350	13650	12800	303473	4047134750	00	0.00	N	3	0
582	20220928	12800	12750	14000	12550	564629	7482396400	00	0.00	N	5	-150
583	20220927	12950	12850	13250	12450	243053	3112609600	00	0.00	N	2	100
584	20220926	12850	13600	13900	12800	215993	2865752350	00	0.00	N	5	-1200
585	20220923	14050	15000	15000	14000	201027	2892456200	00	0.00	N	5	-1000
586	20220922	15050	15750	15750	14650	293707	4412694800	00	0.00	N	5	-900
587	20220921	15950	15650	16100	15500	111745	1764723700	00	0.00	N	2	100
588	20220920	15850	16000	16250	15800	130480	2081047300	00	0.00	N	2	50
589	20220919	15800	16300	16600	15700	214196	3432045300	00	0.00	N	5	-650
590	20220916	16450	16950	16950	16200	268722	4444273800	00	0.00	N	5	-550
591	20220915	17000	17650	17750	16850	224298	3851635050	00	0.00	N	5	-450
592	20220914	17450	17950	18100	17350	363284	6429423700	00	0.00	N	5	-1400
593	20220913	18850	19150	19300	18350	265050	4970150300	00	0.00	N	3	0
594	20220908	18850	19200	19650	18600	355321	6786837400	00	0.00	N	5	-500
595	20220907	19350	19900	20600	19050	1383725	27478016050	00	0.00	N	2	550
596	20220906	18800	17600	19050	17450	1036968	18898404000	00	0.00	N	2	1500
597	20220905	17300	16400	17650	16300	545846	9382269800	00	0.00	N	2	1150
598	20220902	16150	16100	16700	16100	133507	2187406950	00	0.00	N	2	200
599	20220901	15950	16700	16900	15900	119193	1942126400	00	0.00	N	5	-900
600	20220831	16850	16300	17000	16300	82205	1379155750	00	0.00	N	2	350
601	20220830	16500	16200	16700	16200	93212	1534938250	00	0.00	N	2	350
602	20220829	16150	16000	16350	15800	134383	2158234900	00	0.00	N	5	-750
603	20220826	16900	17200	17450	16900	123121	2117752150	00	0.00	N	5	-250
604	20220825	17150	17200	17350	17000	119194	2048947700	00	0.00	N	3	0
605	20220824	17150	16500	17200	16500	175257	2967425450	00	0.00	N	2	750
606	20220823	16400	16350	16700	16300	109492	1801664450	00	0.00	N	5	-300
607	20220822	16700	16800	17300	16450	205157	3450970600	00	0.00	N	5	-350
608	20220819	17050	17400	17850	16950	171349	2967804950	00	0.00	N	5	-450
609	20220818	17500	17650	17800	17350	130111	2283108300	00	0.00	N	5	-100
610	20220817	17600	18150	18150	17400	284206	5023331150	00	0.00	N	5	-500
611	20220816	18100	19550	19800	17950	677465	12425210750	00	0.00	N	5	-1750
612	20220812	19850	20000	20200	19700	147536	2939223700	00	0.00	N	5	-150
613	20220811	20000	19950	20150	19850	128507	2570680600	00	0.00	N	2	400
614	20220810	19600	20800	20800	19600	276824	5530981500	00	0.00	N	5	-1200
615	20220809	20800	20800	21450	20700	158639	3326486100	00	0.00	N	2	100
616	20220808	20700	21550	21550	20500	213520	4440076550	00	0.00	N	5	-850
617	20220805	21550	21800	22100	21400	213053	4626907050	00	0.00	N	5	-50
618	20220804	21600	21700	22150	21500	234579	5095458850	00	0.00	N	5	-100
619	20220803	21700	20800	21700	20800	234669	5032307200	00	0.00	N	2	700
620	20220802	21000	21000	21550	20950	176269	3736596350	00	0.00	N	5	-100
621	20220801	21100	20900	21400	20450	241544	5081366400	00	0.00	N	2	350
622	20220729	20750	21250	21550	20600	469387	9864846750	00	0.00	N	5	-500
623	20220728	21250	22250	22700	21200	994906	21831690750	00	0.00	N	5	-2100
624	20220727	23350	22300	23500	21850	520366	11901339500	00	0.00	N	2	1150
625	20220726	22200	23150	23900	22050	534601	12100327500	00	0.00	N	5	-1550
626	20220725	23750	25300	25300	23650	568355	13746838600	00	0.00	N	5	-2050
627	20220722	25800	25300	26750	24500	2096395	54152487750	00	0.00	N	2	850
628	20220721	24950	24350	25700	23950	1259072	31446339600	00	0.00	N	2	350
629	20220720	24600	23300	25450	22900	1946631	47514185300	00	0.00	N	2	1700
630	20220719	22900	23850	23900	22800	489160	11356310900	00	0.00	N	5	-1200
631	20220718	24100	23550	24650	23100	1298414	31043351400	00	0.00	N	2	350
632	20220715	23750	20850	23850	20500	1545893	34817177450	00	0.00	N	2	2750
633	20220714	21000	20750	21450	20050	416656	8633280550	00	0.00	N	3	0
634	20220713	21000	22900	23400	20700	868290	18788637600	00	0.00	N	5	-2250
635	20220712	23250	21700	23850	21350	2194439	50450945550	00	0.00	N	2	1150
636	20220711	22100	21650	23300	20800	1835857	41053199800	00	0.00	N	2	450
637	20220708	21650	21300	22250	21100	888534	19252534950	00	0.00	N	2	150
638	20220707	21500	19900	23050	19500	4430495	96332955900	00	0.00	N	2	2700
639	20220706	18800	17950	19600	17550	878491	16668198350	00	0.00	N	2	1350
640	20220705	17450	16850	17750	16550	113586	1958514550	00	0.00	N	2	850
641	20220704	16600	16950	17250	15850	94669	1554606150	00	0.00	N	5	-200
642	20220701	16800	17100	18000	16600	153529	2656950400	00	0.00	N	5	-250
643	20220630	17050	18500	18500	17050	147645	2607624850	00	0.00	N	5	-1300
644	20220629	18350	17500	18650	17350	159373	2878166100	00	0.00	N	2	300
645	20220628	18050	17500	19450	17450	493901	9108666600	00	0.00	N	2	700
646	20220627	17350	16750	18050	16500	241731	4232056600	00	0.00	N	2	750
647	20220624	16600	16550	16750	15850	153715	2521681500	00	0.00	N	2	550
648	20220623	16050	16950	17350	16050	169474	2819655650	00	0.00	N	5	-650
649	20220622	16700	18150	18150	16650	146785	2524668750	00	0.00	N	5	-1200
650	20220621	17900	17600	18300	17250	158503	2830596550	00	0.00	N	2	450
651	20220620	17450	18850	18950	17200	235197	4181993100	00	0.00	N	5	-1300
652	20220617	18750	18100	18750	17900	210230	3846353700	00	0.00	N	3	0
653	20220616	18750	19950	20700	18750	319727	6266139450	00	0.00	N	5	-700
654	20220615	19450	20300	21000	19000	431335	8616616450	00	0.00	N	5	-600
655	20220614	20050	19650	20550	19500	306441	6091718000	00	0.00	N	5	-500
656	20220613	20550	21700	21900	20450	208209	4367762600	00	0.00	N	5	-1850
657	20220610	22400	21600	22400	21400	264832	5763977650	00	0.00	N	3	0
658	20220609	22400	23750	23750	22150	306645	6985010500	00	0.00	N	5	-1450
659	20220608	23850	23250	24150	22900	225196	5303737500	00	0.00	N	2	650
660	20220607	23200	23650	24200	23050	258311	6076021850	00	0.00	N	5	-350
661	20220603	23550	23600	24200	23250	455066	10797144950	00	0.00	N	2	300
662	20220602	23250	23550	23900	23150	201909	4719885650	00	0.00	N	5	-250
663	20220531	23500	24100	24900	23300	521925	12493334250	00	0.00	N	2	100
664	20220530	23400	24900	25000	23200	1688873	39880661780	00	0.00	N	5	-2250
665	20220527	25650	25850	26700	25600	101851	2649972300	00	0.00	N	2	200
666	20220526	25450	26800	27850	25450	141730	3782965400	00	0.00	N	5	-1150
667	20220525	26600	27000	28400	26300	190268	5217065700	00	0.00	N	5	-500
668	20220524	27100	26000	30200	25750	821882	23302076550	00	0.00	N	2	950
669	20220523	26150	26750	27700	26100	143136	3825930200	00	0.00	N	5	-850
670	20220520	27000	25250	28750	25050	554572	15020828550	00	0.00	N	2	2250
671	20220519	24750	24600	25500	24100	96169	2377191000	00	0.00	N	5	-700
672	20220518	25450	25750	27100	25400	180316	4733556100	00	0.00	N	2	50
673	20220517	25400	25100	25800	24350	133388	3340068100	00	0.00	N	2	200
674	20220516	25200	25700	28000	25200	338419	8966469400	00	0.00	N	5	-100