KissMeData/016710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	6950	6990	6990	6930	27149	188690130	00	0.00	N	5	-30
3	20250219	6980	6960	6980	6930	32415	225297110	00	0.00	N	2	20
4	20250218	6960	6960	6990	6920	22988	159932290	00	0.00	N	5	-20
5	20250217	6980	7070	7070	6960	19916	139278250	00	0.00	N	5	-40
6	20250214	7020	6960	7070	6960	10088	70646040	00	0.00	N	2	20
7	20250213	7000	7000	7050	6970	11636	81453000	00	0.00	N	2	10
8	20250212	6990	7000	7000	6950	9868	68928970	00	0.00	N	2	30
9	20250211	6960	6940	7010	6930	9758	67892980	00	0.00	N	5	-10
10	20250210	6970	6980	7000	6930	10075	70108500	00	0.00	N	5	-10
11	20250207	6980	6970	7000	6950	6924	48342440	00	0.00	N	3	0
12	20250206	6980	7020	7020	6940	5731	39972150	00	0.00	N	2	10
13	20250205	6970	6960	7080	6900	11636	80974350	00	0.00	N	2	10
14	20250204	6960	6890	6990	6890	6404	44571310	00	0.00	N	2	70
15	20250203	6890	7000	7020	6880	23818	164848720	00	0.00	N	5	-140
16	20250131	7030	7050	7050	7000	6353	44613180	00	0.00	N	5	-20
17	20250124	7050	7050	7080	7020	3261	22942470	00	0.00	N	3	0
18	20250123	7050	7080	7080	7010	6314	44418070	00	0.00	N	5	-30
19	20250122	7080	7050	7090	7050	9405	66472500	00	0.00	N	5	-10
20	20250121	7090	7150	7150	7060	5776	40860640	00	0.00	N	3	0
21	20250120	7090	7110	7120	7070	5305	37600940	00	0.00	N	5	-20
22	20250117	7110	7150	7150	7040	7299	51741020	00	0.00	N	3	0
23	20250116	7110	7100	7150	7070	4216	29908630	00	0.00	N	2	40
24	20250115	7070	7130	7130	7060	4562	32335390	00	0.00	N	5	-70
25	20250114	7140	7060	7140	7050	5128	36435380	00	0.00	N	3	0
26	20250113	7140	7150	7150	7070	6943	49361710	00	0.00	N	2	10
27	20250110	7130	7050	7170	7050	9628	68321920	00	0.00	N	5	-20
28	20250109	7150	7160	7180	7110	5674	40459470	00	0.00	N	2	10
29	20250108	7140	7110	7200	7090	31342	224429130	00	0.00	N	2	30
30	20250107	7110	7100	7150	7060	7754	55074080	00	0.00	N	2	30
31	20250106	7080	7200	7210	7070	6182	43917220	00	0.00	N	2	40
32	20250103	7040	6980	7090	6970	8040	56574620	00	0.00	N	2	50
33	20250102	6990	7010	7040	6960	10966	76618220	00	0.00	N	5	-40
34	20241230	7030	7000	7100	6990	6222	43767480	00	0.00	N	5	-20
35	20241227	7050	7100	7120	7010	11984	84646900	02	0.00	N	5	-180
36	20241226	7230	7290	7300	7230	8887	64513780	00	0.00	N	5	-30
37	20241224	7260	7250	7280	7230	6554	47567840	00	0.00	N	2	30
38	20241223	7230	7270	7300	7110	6737	48652080	00	0.00	N	5	-50
39	20241220	7280	7270	7280	7190	3646	26337060	00	0.00	N	5	-10
40	20241219	7290	7300	7300	7210	4559	33093630	00	0.00	N	5	-20
41	20241218	7310	7300	7310	7230	3584	26041100	00	0.00	N	2	40
42	20241217	7270	7260	7320	7200	6478	47049410	00	0.00	N	2	10
43	20241216	7260	7140	7300	7140	16573	120321790	00	0.00	N	2	80
44	20241213	7180	7080	7190	7080	10870	77704240	00	0.00	N	2	70
45	20241212	7110	7040	7130	7010	10279	72658820	00	0.00	N	2	90
46	20241211	7020	6950	7020	6950	12343	86306910	00	0.00	N	2	70
47	20241210	6950	6780	6960	6770	22078	152851590	00	0.00	N	2	170
48	20241209	6780	6940	6940	6780	36509	250377130	00	0.00	N	5	-120
49	20241206	6900	7020	7160	6900	21193	148618670	00	0.00	N	5	-250
50	20241205	7150	7310	7310	7110	3399	24379670	00	0.00	N	5	-60
51	20241204	7210	7110	7260	7100	22713	162250230	00	0.00	N	5	-40
52	20241203	7250	7300	7320	7230	6343	45962480	00	0.00	N	3	0
53	20241202	7250	7340	7340	7230	4227	30739980	00	0.00	N	5	-50
54	20241129	7300	7370	7370	7280	6289	45856760	00	0.00	N	5	-70
55	20241128	7370	7360	7390	7220	5181	38029430	00	0.00	N	2	60
56	20241127	7310	7300	7360	7250	9736	71124010	00	0.00	N	2	10
57	20241126	7300	7210	7320	7210	11010	80039540	00	0.00	N	2	50
58	20241125	7250	7200	7300	7190	13403	96864480	00	0.00	N	2	50
59	20241122	7200	7260	7260	7190	8854	63951580	00	0.00	N	3	0
60	20241121	7200	7150	7230	7110	8358	60225700	00	0.00	N	2	10
61	20241120	7190	7220	7220	7150	7259	52187820	00	0.00	N	2	10
62	20241119	7180	7150	7210	7140	7205	51652770	00	0.00	N	2	30
63	20241118	7150	7090	7240	7060	11172	79892140	00	0.00	N	2	70
64	20241115	7080	7050	7150	6980	11330	79747060	00	0.00	N	5	-50
65	20241114	7130	7330	7340	7040	16112	114628820	00	0.00	N	5	-70
66	20241113	7200	7400	7400	7160	12909	93335720	00	0.00	N	5	-110
67	20241112	7310	7510	7510	7280	26737	197266320	00	0.00	N	5	-200
68	20241111	7510	7660	7720	7500	23394	176705100	00	0.00	N	5	-140
69	20241108	7650	7820	7820	7570	25795	197679480	00	0.00	N	5	-110
70	20241107	7760	7750	7800	7700	6982	53970760	00	0.00	N	2	10
71	20241106	7750	7820	7820	7730	10861	84438720	00	0.00	N	5	-70
72	20241105	7820	7790	7820	7750	3803	29642200	00	0.00	N	2	50
73	20241104	7770	7760	7800	7750	12194	94716900	00	0.00	N	3	0
74	20241101	7770	7820	7820	7710	1591	12322900	00	0.00	N	2	30
75	20241031	7740	7800	7850	7710	6662	51661050	00	0.00	N	5	-60
76	20241030	7800	7790	7850	7790	4186	32740900	00	0.00	N	2	10
77	20241029	7790	7790	7800	7780	6599	51404870	00	0.00	N	3	0
78	20241028	7790	7790	7800	7750	8374	65157030	00	0.00	N	3	0
79	20241025	7790	7840	7900	7700	33051	256335800	00	0.00	N	5	-70
80	20241024	7860	7940	7940	7850	5248	41334680	00	0.00	N	5	-40
81	20241023	7900	7810	7980	7760	13028	102531450	00	0.00	N	2	90
82	20241022	7810	7890	7890	7770	14023	109381780	00	0.00	N	5	-70
83	20241021	7880	7900	7940	7840	4362	34361580	00	0.00	N	5	-10
84	20241018	7890	7890	7890	7800	12574	98595030	00	0.00	N	3	0
85	20241017	7890	7950	7950	7880	4427	34953870	00	0.00	N	5	-10
86	20241016	7900	7940	7940	7840	7477	58936590	00	0.00	N	3	0
87	20241015	7900	7920	7970	7870	7369	58199770	00	0.00	N	5	-20
88	20241014	7920	7900	7980	7880	11856	93719720	00	0.00	N	5	-50
89	20241011	7970	8010	8020	7910	7894	62739520	00	0.00	N	5	-40
90	20241010	8010	8010	8030	7920	9373	74864580	00	0.00	N	2	10
91	20241008	8000	7980	8020	7920	6778	54060660	00	0.00	N	2	50
92	20241007	7950	8010	8010	7930	9393	74587450	00	0.00	N	2	10
93	20241004	7940	7980	8080	7930	6307	50348000	00	0.00	N	5	-40
94	20241002	7980	8020	8020	7830	13478	107176680	00	0.00	N	5	-40
95	20240930	8020	8080	8090	8000	6241	50102490	00	0.00	N	3	0
96	20240927	8020	8090	8090	8010	5486	44139470	00	0.00	N	5	-30
97	20240926	8050	7980	8050	7950	15234	121752960	00	0.00	N	2	80
98	20240925	7970	8050	8050	7910	12860	102679120	00	0.00	N	2	30
99	20240924	7940	7950	7950	7760	7094	55993960	00	0.00	N	2	60
100	20240923	7880	7940	7950	7870	5893	46576160	00	0.00	N	5	-10
101	20240920	7890	7850	7910	7850	4227	33281630	00	0.00	N	2	40
102	20240919	7850	7870	7870	7620	8901	69112880	00	0.00	N	2	70
103	20240913	7780	7910	7910	7750	9594	74781940	00	0.00	N	5	-50
104	20240912	7830	7850	7850	7720	5210	40466270	00	0.00	N	2	80
105	20240911	7750	7690	7800	7690	3901	30106600	00	0.00	N	5	-50
106	20240910	7800	7850	7850	7610	11128	85622230	00	0.00	N	2	70
107	20240909	7730	7680	7800	7610	15524	119102740	00	0.00	N	2	10
108	20240906	7720	7790	7850	7720	6798	52754520	00	0.00	N	5	-100
109	20240905	7820	7990	7990	7780	10415	81828150	00	0.00	N	5	-40
110	20240904	7860	7990	7990	7800	23528	185152800	00	0.00	N	5	-140
111	20240903	8000	8110	8110	7990	6426	51474270	00	0.00	N	5	-80
112	20240902	8080	8150	8150	7970	5671	45421930	00	0.00	N	3	0
113	20240830	8080	8050	8190	8000	2288	18431260	00	0.00	N	2	30
114	20240829	8050	8050	8050	7960	7316	58517820	00	0.00	N	3	0
115	20240828	8050	8140	8250	8030	11107	89667870	00	0.00	N	5	-90
116	20240827	8140	8130	8250	8120	3570	29121420	00	0.00	N	2	10
117	20240826	8130	8180	8270	8130	6214	50743000	00	0.00	N	5	-50
118	20240823	8180	8180	8300	8130	4403	35965820	00	0.00	N	3	0
119	20240822	8180	8180	8280	8120	8480	69319270	00	0.00	N	5	-40
120	20240821	8220	8330	8330	8200	6673	54875740	00	0.00	N	5	-40
121	20240820	8260	8270	8270	8200	6385	52585010	00	0.00	N	2	40
122	20240819	8220	8330	8330	8170	6120	50371800	00	0.00	N	5	-50
123	20240816	8270	8210	8350	8210	10953	90332370	00	0.00	N	2	40
124	20240814	8230	8200	8270	8110	12294	100623070	00	0.00	N	2	40
125	20240813	8190	8000	8410	8000	34233	281035930	00	0.00	N	2	120
126	20240812	8070	8130	8130	7980	16354	131265150	00	0.00	N	2	130
127	20240809	7940	7910	8120	7910	8649	68988570	00	0.00	N	5	-10
128	20240808	7950	7850	8030	7850	14342	113529810	00	0.00	N	5	-10
129	20240807	7960	8010	8110	7910	26353	212274370	00	0.00	N	5	-70
130	20240806	8030	7660	8130	7650	25895	203948370	00	0.00	N	2	300
131	20240805	7730	8390	8390	7500	72412	575852100	00	0.00	N	5	-670
132	20240802	8400	8540	8540	8370	15799	133285800	00	0.00	N	5	-140
133	20240801	8540	8370	8570	8370	9095	77308710	00	0.00	N	2	100
134	20240731	8440	8350	8740	8320	30370	259378710	00	0.00	N	2	60
135	20240730	8380	8430	8430	8340	14842	124155400	00	0.00	N	5	-30
136	20240729	8410	8370	8420	8370	8759	73519160	00	0.00	N	2	50
137	20240726	8360	8380	8470	8340	14466	121143770	00	0.00	N	5	-20
138	20240725	8380	8600	8600	8360	22037	185832340	00	0.00	N	5	-160
139	20240724	8540	8550	8580	8510	11299	96419890	00	0.00	N	5	-10
140	20240723	8550	8690	8690	8530	8285	70971380	00	0.00	N	5	-50
141	20240722	8600	8630	8710	8560	22043	189449270	00	0.00	N	5	-50
142	20240719	8650	8710	8710	8650	11008	95394420	00	0.00	N	5	-40
143	20240718	8690	8660	8730	8660	10479	90899730	00	0.00	N	5	-20
144	20240717	8710	8790	8790	8690	12480	108653890	00	0.00	N	3	0
145	20240716	8710	8750	8780	8700	8537	74475930	00	0.00	N	5	-40
146	20240715	8750	8770	8810	8690	36048	314107750	00	0.00	N	3	0
147	20240712	8750	8780	8860	8740	6419	56294210	00	0.00	N	5	-20
148	20240711	8770	8810	8890	8770	15056	132312640	00	0.00	N	5	-40
149	20240710	8810	8760	8820	8760	12840	112833460	00	0.00	N	3	0
150	20240709	8810	8820	8830	8750	8983	79153270	00	0.00	N	2	20
151	20240708	8790	8740	8800	8730	5032	44096320	00	0.00	N	2	60
152	20240705	8730	8740	8880	8700	21976	191671600	00	0.00	N	5	-10
153	20240704	8740	8780	8870	8710	10304	90282400	00	0.00	N	5	-30
154	20240703	8770	8780	8890	8770	15976	140521350	00	0.00	N	5	-50
155	20240702	8820	8870	8890	8800	15661	138220830	00	0.00	N	5	-50
156	20240701	8870	8900	8900	8830	8978	79603980	00	0.00	N	5	-10
157	20240628	8880	8840	8950	8820	6563	58174570	00	0.00	N	2	40
158	20240627	8840	8900	8900	8840	10192	90299590	00	0.00	N	5	-40
159	20240626	8880	9010	9010	8810	20266	179904840	00	0.00	N	5	-120
160	20240625	9000	9000	9000	8920	7501	67230980	00	0.00	N	3	0
161	20240624	9000	9040	9090	8910	24823	221899740	00	0.00	N	5	-50
162	20240621	9050	9100	9130	9000	28081	254122430	00	0.00	N	5	-10
163	20240620	9060	8980	9120	8940	31323	282617130	00	0.00	N	2	80
164	20240619	8980	9180	9180	8940	37997	342256000	00	0.00	N	5	-130
165	20240618	9110	9080	9170	9010	15246	138632770	00	0.00	N	3	0
166	20240617	9110	9080	9150	9000	39035	353999860	00	0.00	N	2	120
167	20240614	8990	8980	9050	8950	12594	113178080	00	0.00	N	2	10
168	20240613	8980	8920	9040	8920	22123	198899160	00	0.00	N	2	50
169	20240612	8930	8860	8950	8850	15426	137216750	00	0.00	N	2	20
170	20240611	8910	8970	8980	8900	11020	98532370	00	0.00	N	3	0
171	20240610	8910	9020	9120	8870	38143	339563520	00	0.00	N	5	-110
172	20240607	9020	9230	9270	8990	63782	578318610	00	0.00	N	5	-210
173	20240605	9230	9190	9300	9070	71862	657525120	00	0.00	N	2	60
174	20240604	9170	9720	10210	9140	392103	3795209810	00	0.00	N	5	-550
175	20240603	9720	8710	10120	8710	811890	7897898520	00	0.00	N	2	980
176	20240531	8740	8840	8840	8720	9583	83883640	00	0.00	N	2	30
177	20240530	8710	8810	8810	8710	25868	226574280	00	0.00	N	5	-100
178	20240529	8810	8960	8960	8800	29666	262240370	00	0.00	N	5	-100
179	20240528	8910	8880	9040	8880	10561	94133030	00	0.00	N	5	-20
180	20240527	8930	9010	9050	8920	25418	227621650	00	0.00	N	5	-80
181	20240524	9010	8980	9050	8980	10236	92249270	00	0.00	N	5	-60
182	20240523	9070	9030	9140	9000	25360	228790950	00	0.00	N	5	-30
183	20240522	9100	9030	9150	9020	28826	262252090	00	0.00	N	2	70
184	20240521	9030	9120	9130	9030	21192	192007650	00	0.00	N	5	-50
185	20240520	9080	9020	9160	8970	15571	140696890	00	0.00	N	2	70
186	20240517	9010	9200	9200	9000	25997	235616080	00	0.00	N	5	-90
187	20240516	9100	9160	9180	9080	9517	86773790	00	0.00	N	2	10
188	20240514	9090	9060	9180	9010	16373	148738520	00	0.00	N	3	0
189	20240513	9090	9110	9150	9020	15611	141712650	00	0.00	N	5	-30
190	20240510	9120	9150	9150	9060	6576	59746840	00	0.00	N	2	70
191	20240509	9050	9130	9190	9040	19406	176390570	00	0.00	N	5	-110
192	20240508	9160	9150	9190	9070	18407	167752830	00	0.00	N	2	10
193	20240507	9150	9150	9200	9080	15923	145519980	00	0.00	N	2	20
194	20240503	9130	9100	9170	9040	16301	148032890	00	0.00	N	2	40
195	20240502	9090	9140	9180	9050	8605	78215540	00	0.00	N	5	-50
196	20240430	9140	9040	9150	9020	18892	172006470	00	0.00	N	2	80
197	20240429	9060	9010	9060	8900	13658	122843840	00	0.00	N	2	120
198	20240426	8940	9000	9010	8910	12878	115170200	00	0.00	N	5	-60
199	20240425	9000	9020	9110	8930	7932	71315560	00	0.00	N	5	-20
200	20240424	9020	9040	9140	8990	13719	123714420	00	0.00	N	5	-20
201	20240423	9040	8970	9100	8950	19924	180017590	00	0.00	N	2	70
202	20240422	8970	8960	9040	8900	16528	148100380	00	0.00	N	2	10
203	20240419	8960	8890	9080	8840	37132	332835510	00	0.00	N	2	80
204	20240418	8880	8860	8910	8810	14827	131418260	00	0.00	N	2	40
205	20240417	8840	8900	8910	8800	24616	217440060	00	0.00	N	5	-60
206	20240416	8900	9070	9070	8820	23491	208962730	00	0.00	N	5	-130
207	20240415	9030	8990	9050	8920	17534	157180180	00	0.00	N	2	40
208	20240412	8990	9110	9110	8980	25288	228034360	00	0.00	N	5	-40
209	20240411	9030	9150	9250	9020	23972	217349110	00	0.00	N	5	-120
210	20240409	9150	9120	9240	9090	13482	122982120	00	0.00	N	2	10
211	20240408	9140	9390	9390	9130	28109	258325700	00	0.00	N	5	-100
212	20240405	9240	9270	9400	9220	14280	132518500	00	0.00	N	5	-30
213	20240404	9270	9270	9300	9230	16262	150461900	00	0.00	N	3	0
214	20240403	9270	9340	9360	9260	14360	133352330	00	0.00	N	5	-70
215	20240402	9340	9440	9440	9280	14961	139385350	00	0.00	N	5	-40
216	20240401	9380	9410	9460	9340	11260	105876430	00	0.00	N	5	-20
217	20240329	9400	9380	9510	9310	23044	215729460	00	0.00	N	5	-50
218	20240328	9450	9450	9600	9440	18741	177856680	00	0.00	N	5	-70
219	20240327	9520	9660	9660	9490	32218	307792480	00	0.00	N	5	-120
220	20240326	9640	9590	9710	9520	20368	196063230	00	0.00	N	2	50
221	20240325	9590	9500	9630	9440	31887	304947870	00	0.00	N	2	130
222	20240322	9460	9350	9500	9340	15058	141948810	00	0.00	N	2	60
223	20240321	9400	9250	9500	9240	38747	363453660	00	0.00	N	2	140
224	20240320	9260	9270	9370	9250	18639	172687430	00	0.00	N	3	0
225	20240319	9260	9350	9420	9260	20231	187936320	00	0.00	N	5	-60
226	20240318	9320	9340	9420	9270	12717	118730400	00	0.00	N	5	-40
227	20240315	9360	9350	9450	9290	13146	122993520	00	0.00	N	5	-30
228	20240314	9390	9370	9410	9330	11090	103807570	00	0.00	N	2	20
229	20240313	9370	9280	9390	9260	16565	154578240	00	0.00	N	2	90
230	20240312	9280	9350	9350	9260	20144	187067430	00	0.00	N	5	-30
231	20240311	9310	9370	9370	9300	15415	143727900	00	0.00	N	5	-30
232	20240308	9340	9310	9390	9290	18423	171658470	00	0.00	N	2	40
233	20240307	9300	9400	9400	9300	24887	231743930	00	0.00	N	5	-100
234	20240306	9400	9490	9490	9310	26387	247296900	00	0.00	N	5	-50
235	20240305	9450	9490	9600	9440	23327	221303880	00	0.00	N	5	-120
236	20240304	9570	9590	9700	9500	21399	204956020	00	0.00	N	5	-30
237	20240229	9600	9730	9770	9600	22224	215297200	00	0.00	N	5	-120
238	20240228	9720	9510	9840	9440	35961	346736700	00	0.00	N	2	320
239	20240227	9400	9630	9630	9400	31607	300071640	00	0.00	N	5	-130
240	20240226	9530	9700	9710	9510	35061	335621690	00	0.00	N	5	-170
241	20240223	9700	9790	9830	9630	33546	325322730	00	0.00	N	5	-30
242	20240222	9730	9780	9860	9710	34768	339442070	00	0.00	N	5	-80
243	20240221	9810	9980	9980	9770	41163	404708290	00	0.00	N	5	-160
244	20240220	9970	10000	10100	9900	51944	517675540	00	0.00	N	5	-90
245	20240219	10060	9500	10100	9450	204777	2044212850	00	0.00	N	2	570
246	20240216	9490	9510	9560	9420	12579	119385360	00	0.00	N	5	-10
247	20240215	9500	9630	9680	9500	25343	241573560	00	0.00	N	5	-120
248	20240214	9620	9600	9680	9540	27424	263331460	00	0.00	N	3	0
249	20240213	9620	9560	9660	9500	28863	276815080	00	0.00	N	2	60
250	20240208	9560	9590	9610	9500	22156	211415580	00	0.00	N	3	0
251	20240207	9560	9450	9580	9390	21824	206830450	00	0.00	N	2	90
252	20240206	9470	9710	9710	9400	38854	370416410	00	0.00	N	5	-250
253	20240205	9720	9810	9840	9640	28850	279960320	00	0.00	N	3	0
254	20240202	9720	9730	9810	9400	104944	1011276770	00	0.00	N	2	80
255	20240201	9640	8940	9700	8940	209956	1985294890	00	0.00	N	2	600
256	20240131	9040	9200	9210	8940	44710	404031490	00	0.00	N	5	-180
257	20240130	9220	9170	9520	9130	65842	614260030	00	0.00	N	3	0
258	20240129	9220	8980	9230	8900	57743	522598560	00	0.00	N	2	250
259	20240126	8970	8960	9010	8900	19741	177224790	00	0.00	N	2	20
260	20240125	8950	9080	9080	8900	48307	432449470	00	0.00	N	5	-140
261	20240124	9090	9100	9150	9000	21236	192317210	00	0.00	N	5	-10
262	20240123	9100	9130	9200	9050	32462	295601410	00	0.00	N	5	-60
263	20240122	9160	9220	9270	9130	15915	145949000	00	0.00	N	5	-60
264	20240119	9220	9250	9350	9210	18975	175865950	00	0.00	N	5	-70
265	20240118	9290	9220	9350	9220	26279	243657000	00	0.00	N	3	0
266	20240117	9290	9590	9590	9280	80095	754519660	00	0.00	N	5	-330
267	20240116	9620	9700	9860	9580	45607	440537270	00	0.00	N	5	-40
268	20240115	9660	9710	9770	9590	50978	492183380	00	0.00	N	5	-40
269	20240112	9700	9800	9890	9690	45392	441229860	00	0.00	N	5	-70
270	20240111	9770	9810	9830	9740	25300	247268070	00	0.00	N	5	-40
271	20240110	9810	9930	9930	9760	30955	303905880	00	0.00	N	5	-50
272	20240109	9860	9860	9970	9770	29558	291740580	00	0.00	N	2	80
273	20240108	9780	9910	10080	9750	59119	580434640	00	0.00	N	5	-130
274	20240105	9910	10020	10130	9860	55855	555234870	00	0.00	N	5	-220
275	20240104	10130	9950	10240	9880	78697	794790550	00	0.00	N	2	140
276	20240103	9990	9990	10090	9900	41796	417549020	00	0.00	N	2	10
277	20240102	9980	10180	10180	9950	27754	277800910	00	0.00	N	5	-50
278	20231228	10030	9960	10040	9860	45825	456587860	00	0.00	N	2	160
279	20231227	9870	9870	9990	9810	38096	375141700	02	0.00	N	5	-130
280	20231226	10000	9890	10050	9870	33975	338584010	00	0.00	N	2	110
281	20231222	9890	9950	9980	9810	33175	328165290	00	0.00	N	5	-10
282	20231221	9900	10000	10090	9880	51909	517701290	00	0.00	N	5	-90
283	20231220	9990	9870	10150	9820	96945	971432810	00	0.00	N	2	190
284	20231219	9800	9810	9850	9780	22472	220511160	00	0.00	N	5	-10
285	20231218	9810	9750	9820	9750	22805	222962450	00	0.00	N	2	40
286	20231215	9770	9850	9850	9750	36581	357786970	00	0.00	N	5	-10
287	20231214	9780	9860	9860	9770	24365	238730290	00	0.00	N	2	10
288	20231213	9770	9860	9900	9770	40047	392595340	00	0.00	N	5	-120
289	20231212	9890	9930	9930	9820	32769	323516620	00	0.00	N	5	-20
290	20231211	9910	9880	9930	9850	31012	306740850	00	0.00	N	3	0
291	20231208	9910	9820	10300	9790	35793	354014140	00	0.00	N	2	90
292	20231207	9820	9850	9940	9800	35513	350356210	00	0.00	N	5	-30
293	20231206	9850	9830	9930	9810	27143	267129790	00	0.00	N	2	20
294	20231205	9830	9850	9930	9770	40046	394049650	00	0.00	N	2	20
295	20231204	9810	9870	9900	9740	31738	311413120	00	0.00	N	2	20
296	20231201	9790	9890	9930	9760	57995	568797830	00	0.00	N	5	-100
297	20231130	9890	9920	10000	9860	41165	407755260	00	0.00	N	5	-10
298	20231129	9900	9990	10250	9890	91497	915718070	00	0.00	N	2	30
299	20231128	9870	9990	10130	9830	82243	815846170	00	0.00	N	3	0
300	20231127	9870	9970	10000	9850	49258	487596620	00	0.00	N	5	-100
301	20231124	9970	9960	10020	9950	31063	309862070	00	0.00	N	5	-60
302	20231123	10030	10030	10090	9980	31584	316202300	00	0.00	N	2	30
303	20231122	10000	10080	10180	9930	62322	622697770	00	0.00	N	5	-160
304	20231121	10160	10230	10250	10100	31962	324407110	00	0.00	N	2	30
305	20231120	10130	10050	10220	10040	20871	211748540	00	0.00	N	2	90
306	20231117	10040	10220	10220	9960	42414	424583080	00	0.00	N	5	-150
307	20231116	10190	10170	10240	10100	20439	207883610	00	0.00	N	2	60
308	20231115	10130	10170	10290	10110	25240	257285000	00	0.00	N	2	40
309	20231114	10090	9990	10110	9980	14768	148630690	00	0.00	N	2	170
310	20231113	9920	10070	10100	9900	30620	304995460	00	0.00	N	5	-110
311	20231110	10030	10150	10150	9940	23087	230741820	00	0.00	N	5	-80
312	20231109	10110	10300	10300	10060	32382	327595370	00	0.00	N	5	-160
313	20231108	10270	10310	10370	10180	32990	338010810	00	0.00	N	2	60
314	20231107	10210	10540	10550	10060	58754	600019630	00	0.00	N	5	-290
315	20231106	10500	10340	10600	10320	60741	635720530	00	0.00	N	2	180
316	20231103	10320	10100	10380	10030	50919	521083880	00	0.00	N	2	280
317	20231102	10040	10050	10190	10000	29467	296796680	00	0.00	N	2	40
318	20231101	10000	9950	10110	9910	28628	286883470	00	0.00	N	2	150
319	20231031	9850	10240	10380	9830	44624	447044220	00	0.00	N	5	-350
320	20231030	10200	9900	10390	9760	45019	457623250	00	0.00	N	2	310
321	20231027	9890	9850	10040	9730	50121	494790530	00	0.00	N	2	40
322	20231026	9850	10140	10250	9850	100645	998153590	00	0.00	N	5	-400
323	20231025	10250	10300	10500	10240	61708	640448020	00	0.00	N	5	-90
324	20231024	10340	10360	10420	9970	73914	750119300	00	0.00	N	5	-10
325	20231023	10350	10900	10910	10350	124435	1315563300	00	0.00	N	5	-600
326	20231020	10950	11030	11270	10930	70035	773530220	00	0.00	N	5	-400
327	20231019	11350	11770	11800	11290	99387	1141086710	00	0.00	N	5	-590
328	20231018	11940	12250	12320	11820	113118	1353943770	00	0.00	N	5	-310
329	20231017	12250	12550	12600	12020	146752	1800384840	00	0.00	N	5	-400
330	20231016	12650	11600	13640	11580	743392	9539644800	00	0.00	N	2	1050
331	20231013	11600	11660	11680	11330	57260	658364280	00	0.00	N	5	-70
332	20231012	11670	11710	11710	11430	35002	404871220	00	0.00	N	5	-40
333	20231011	11710	11510	11860	11300	74298	866283860	00	0.00	N	2	90
334	20231010	11620	10870	11870	10870	256289	2945757000	00	0.00	N	2	920
335	20231006	10700	10690	10830	10650	23378	250930860	00	0.00	N	2	10
336	20231005	10690	10880	10910	10640	25457	273245690	00	0.00	N	5	-110
337	20231004	10800	11220	11230	10740	62009	675106790	00	0.00	N	5	-520
338	20230927	11320	11200	11360	11070	26868	301239970	00	0.00	N	2	120
339	20230926	11200	11210	11290	11120	30535	341542980	00	0.00	N	5	-10
340	20230925	11210	11410	11470	11210	44896	507454010	00	0.00	N	5	-200
341	20230922	11410	11650	11650	11410	43777	503301510	00	0.00	N	5	-250
342	20230921	11660	12080	12080	11660	77136	911066550	00	0.00	N	5	-430
343	20230920	12090	12200	12270	12070	49204	596305500	00	0.00	N	5	-130
344	20230919	12220	12270	12330	12170	39212	478821070	00	0.00	N	5	-90
345	20230918	12310	12570	12660	12290	52062	644632080	00	0.00	N	5	-370
346	20230915	12680	12550	12710	12470	82476	1042365140	00	0.00	N	2	150
347	20230914	12530	12280	12530	12280	43819	542368360	00	0.00	N	2	240
348	20230913	12290	12470	12480	12250	44573	549887860	00	0.00	N	5	-120
349	20230912	12410	12630	12740	12370	77324	966254960	00	0.00	N	5	-290
350	20230911	12700	12880	12990	12570	50883	646313530	00	0.00	N	5	-170
351	20230908	12870	12740	12920	12720	38349	492234980	00	0.00	N	2	130
352	20230907	12740	12770	12820	12560	63073	798710150	00	0.00	N	3	0
353	20230906	12740	12750	12870	12650	49832	634182240	00	0.00	N	5	-50
354	20230905	12790	12830	12900	12730	30540	390638290	00	0.00	N	5	-60
355	20230904	12850	12960	12980	12710	71708	915563450	00	0.00	N	5	-80
356	20230901	12930	13080	13090	12700	57023	735047370	00	0.00	N	5	-130
357	20230831	13060	13480	13590	13060	118813	1562235420	00	0.00	N	5	-480
358	20230830	13540	13500	13550	13240	42970	576238680	00	0.00	N	2	40
359	20230829	13500	13000	13570	13000	71869	962061680	00	0.00	N	2	360
360	20230828	13140	12950	13140	12790	41687	542175420	00	0.00	N	2	330
361	20230825	12810	12900	12900	12640	64879	826488840	00	0.00	N	5	-140
362	20230824	12950	12840	13030	12800	43094	556152000	00	0.00	N	2	160
363	20230823	12790	13050	13140	12740	76882	992599640	00	0.00	N	5	-220
364	20230822	13010	13400	13440	13010	71296	938826920	00	0.00	N	5	-290
365	20230821	13300	13530	13580	13210	71091	948144570	00	0.00	N	5	-230
366	20230818	13530	13720	13800	13390	71078	965790340	00	0.00	N	5	-420
367	20230817	13950	14210	14290	13810	64747	902951430	00	0.00	N	5	-370
368	20230816	14320	14770	14780	14230	133328	1926501430	00	0.00	N	5	-610
369	20230814	14930	15450	15520	14820	88916	1339700920	00	0.00	N	5	-520
370	20230811	15450	15510	15640	15160	79972	1236359690	00	0.00	N	5	-60
371	20230810	15510	14960	15670	14870	177225	2724375930	00	0.00	N	2	720
372	20230809	14790	14550	14890	14520	53279	784229300	00	0.00	N	2	120
373	20230808	14670	15080	15230	14540	86325	1281141450	00	0.00	N	5	-350
374	20230807	15020	15270	15310	14850	103709	1557181740	00	0.00	N	5	-250
375	20230804	15270	15000	15680	14780	165141	2527342410	00	0.00	N	2	400
376	20230803	14870	14990	15250	14570	108363	1607424920	00	0.00	N	5	-210
377	20230802	15080	15050	15370	14790	172918	2603478370	00	0.00	N	2	20
378	20230801	15060	13760	15810	13750	583523	8821914610	00	0.00	N	2	1310
379	20230731	13750	13810	13930	13420	74310	1019727470	00	0.00	N	2	120
380	20230728	13630	13100	13930	13060	113400	1538967850	00	0.00	N	2	530
381	20230727	13100	12440	13170	12440	88191	1147115530	00	0.00	N	2	550
382	20230726	12550	13020	13050	12350	121478	1529350610	00	0.00	N	5	-510
383	20230725	13060	13250	13310	13000	62081	814552640	00	0.00	N	5	-190
384	20230724	13250	13710	13770	13230	106261	1421963590	00	0.00	N	5	-530
385	20230721	13780	14050	14150	13700	64996	902365360	00	0.00	N	5	-270
386	20230720	14050	13950	14070	13690	59142	823438300	00	0.00	N	2	90
387	20230719	13960	14000	14150	13820	68697	958885190	00	0.00	N	3	0
388	20230718	13960	14390	14440	13930	99826	1405283040	00	0.00	N	5	-340
389	20230717	14300	14380	14460	14180	33524	479320560	00	0.00	N	5	-60
390	20230714	14360	14550	14550	14120	76191	1086597550	00	0.00	N	5	-100
391	20230713	14460	14490	14900	14420	90037	1322455860	00	0.00	N	2	40
392	20230712	14420	14290	14580	14250	61487	885510750	00	0.00	N	2	180
393	20230711	14240	14220	14560	14120	68442	978772830	00	0.00	N	2	60
394	20230710	14180	14180	14430	14060	57980	824832790	00	0.00	N	2	10
395	20230707	14170	14250	14390	14020	41695	593766960	00	0.00	N	5	-150
396	20230706	14320	14970	14970	14310	90927	1319345150	00	0.00	N	5	-690
397	20230705	15010	14930	15250	14780	91239	1369337230	00	0.00	N	2	70
398	20230704	14940	15300	15440	14910	87431	1321323800	00	0.00	N	5	-450
399	20230703	15390	14950	15700	14850	164243	2535434110	00	0.00	N	2	610
400	20230630	14780	14370	14890	14230	103893	1524156510	00	0.00	N	2	400
401	20230629	14380	14740	14790	14360	84201	1218914440	00	0.00	N	5	-360
402	20230628	14740	15020	15100	14720	98163	1456166660	00	0.00	N	5	-280
403	20230627	15020	15070	15390	15000	107996	1635508680	00	0.00	N	5	-230
404	20230626	15250	15000	15430	15000	91889	1401816110	00	0.00	N	2	120
405	20230623	15130	15910	15920	15130	172994	2655487460	00	0.00	N	5	-780
406	20230622	15910	15260	16900	15150	578952	9420051770	00	0.00	N	2	540
407	20230621	15370	15750	15750	15360	83113	1285236930	00	0.00	N	5	-400
408	20230620	15770	15930	15970	15540	110549	1736064740	00	0.00	N	5	-160
409	20230619	15930	16000	16110	15870	65975	1054172960	00	0.00	N	5	-70
410	20230616	16000	16140	16300	16000	104150	1677905660	00	0.00	N	5	-60
411	20230615	16060	16520	16520	15960	144913	2340795460	00	0.00	N	5	-430
412	20230614	16490	16600	17130	16410	212448	3548114690	00	0.00	N	5	-160
413	20230613	16650	16930	17040	16560	175961	2937264780	00	0.00	N	5	-280
414	20230612	16930	17440	17470	16820	203410	3460722690	00	0.00	N	5	-510
415	20230609	17440	17720	17820	17420	165190	2899275040	00	0.00	N	5	-190
416	20230608	17630	18470	18500	17630	265897	4743797840	00	0.00	N	5	-840
417	20230607	18470	18920	19000	18460	161339	2992532940	00	0.00	N	5	-440
418	20230605	18910	18700	19030	18700	113598	2146891770	00	0.00	N	2	290
419	20230602	18620	18940	19040	18380	187050	3484435210	00	0.00	N	5	-300
420	20230601	18920	19020	19220	18820	150353	2856778760	00	0.00	N	5	-140
421	20230531	19060	19110	19390	19010	148874	2855605770	00	0.00	N	5	-70
422	20230530	19130	19650	19740	19000	203586	3924183780	00	0.00	N	5	-520
423	20230526	19650	20750	20800	19590	363097	7234618250	00	0.00	N	5	-1000
424	20230525	20650	21250	21250	20450	236526	4898046850	00	0.00	N	5	-600
425	20230524	21250	21650	21950	21150	199629	4283461150	00	0.00	N	5	-550
426	20230523	21800	21900	22350	21750	162444	3569312050	00	0.00	N	5	-150
427	20230522	21950	22100	22300	21550	156995	3441989500	00	0.00	N	5	-150
428	20230519	22100	21800	22200	21200	343258	7451804350	00	0.00	N	2	350
429	20230518	21750	22250	22300	21400	299165	6502367850	00	0.00	N	5	-400
430	20230517	22150	22400	22600	21900	242929	5405201250	00	0.00	N	5	-400
431	20230516	22550	23000	23250	22350	268896	6126006400	00	0.00	N	5	-400
432	20230515	22950	24300	24400	22750	343191	7994113000	00	0.00	N	5	-1100
433	20230512	24050	24850	25000	23400	572845	13690651350	00	0.00	N	5	-800
434	20230511	24850	25850	26150	24700	467207	11853889100	00	0.00	N	5	-950
435	20230510	25800	24850	27500	24600	1461173	38423802500	00	0.00	N	2	1200
436	20230509	24600	26450	26800	24150	628896	15679522000	00	0.00	N	5	-1450
437	20230508	26050	26700	27050	25100	702769	18470516150	00	0.00	N	5	-750
438	20230504	26800	28300	28850	26300	1528144	41978281250	00	0.00	N	5	-1050
439	20230503	27850	29650	32000	27350	2082156	61188427450	00	0.00	N	5	-2300
440	20230502	30150	34250	36000	29300	3103759	100228253400	00	0.00	N	5	-3900
441	20230428	34050	23000	40100	22600	18585676	569828107200	00	0.00	N	2	2750
442	20230427	31300	31300	31300	31300	223105	6984834700	00	0.00	N	4	-13400
443	20230426	44700	44700	44700	44700	59047	2641540100	00	0.00	N	4	-19100
444	20230425	63800	63800	63800	63800	34817	2222443900	00	0.00	N	4	-27300
445	20230424	91100	129100	131300	91100	48208	4814787300	00	0.00	N	4	-39000
446	20230421	130100	129100	131500	128100	15291	1985353900	00	0.00	N	2	300
447	20230420	129800	130100	130700	127400	37613	4869466300	00	0.00	N	5	-400
448	20230419	130200	130800	131900	130200	20193	2646916500	00	0.00	N	5	-600
449	20230418	130800	130900	132200	130700	29268	3845672000	00	0.00	N	5	-600
450	20230417	131400	132900	133000	131400	15587	2064524600	00	0.00	N	5	-400
451	20230414	131800	131100	133100	131000	22000	2899414300	00	0.00	N	2	800
452	20230413	131000	129300	131900	129300	20871	2732818700	00	0.00	N	2	1400
453	20230412	129600	132300	133400	129600	40548	5339738200	00	0.00	N	5	-3100
454	20230411	132700	135800	135800	130600	49407	6564583000	00	0.00	N	5	-3100
455	20230410	135800	135100	136800	133900	47069	6344614300	00	0.00	N	2	300
456	20230407	135500	137000	137800	135500	85294	11666212500	00	0.00	N	5	-2000
457	20230406	137500	136800	138300	136700	32697	4494101000	00	0.00	N	2	300
458	20230405	137200	135400	137500	134600	57880	7879285100	00	0.00	N	2	1600
459	20230404	135600	135100	136100	133700	54599	7374122600	00	0.00	N	2	100
460	20230403	135500	136400	137600	135500	62955	8588418700	00	0.00	N	5	-1700
461	20230331	137200	137000	138000	136200	60436	8278415000	00	0.00	N	2	200
462	20230330	137000	138000	139000	135700	67458	9256696600	00	0.00	N	5	-1000
463	20230329	138000	135300	138200	135300	44226	6066839600	00	0.00	N	2	2400
464	20230328	135600	134400	136100	133100	62530	8406354100	00	0.00	N	2	600
465	20230327	135000	136200	137100	134800	54685	7420493600	00	0.00	N	5	-1200
466	20230324	136200	132600	137300	132000	59228	7958640100	00	0.00	N	2	3700
467	20230323	132500	133600	135500	132300	56373	7550716600	00	0.00	N	5	-1100
468	20230322	133600	131800	134200	130200	50404	6677592000	00	0.00	N	2	1800
469	20230321	131800	129800	132500	128500	62831	8163836700	00	0.00	N	2	1900
470	20230320	129900	131400	131400	127300	75584	9770333300	00	0.00	N	5	-1800
471	20230317	131700	132900	136500	131700	143514	18972143900	00	0.00	N	5	-1800
472	20230316	133500	132700	135200	132200	30340	4041811700	00	0.00	N	2	800
473	20230315	132700	130000	136900	129500	74926	9878381900	00	0.00	N	2	1800
474	20230314	130900	130900	131600	129000	37158	4840545200	00	0.00	N	2	300
475	20230313	130600	129100	132000	128100	45256	5869372700	00	0.00	N	5	-300
476	20230310	130900	128500	132200	127000	44558	5782426600	00	0.00	N	2	2400
477	20230309	128500	127600	129500	127200	16741	2147987200	00	0.00	N	5	-100
478	20230308	128600	127900	129300	127300	18763	2412192500	00	0.00	N	2	300
479	20230307	128300	127700	128700	126400	23394	2988779900	00	0.00	N	2	600
480	20230306	127700	128700	129600	127200	54769	6997111300	00	0.00	N	5	-1700
481	20230303	129400	129100	129800	126500	35468	4535459700	00	0.00	N	2	500
482	20230302	128900	126700	129500	125300	38148	4839847200	00	0.00	N	2	1800
483	20230228	127100	129500	130000	125500	53560	6787467000	00	0.00	N	5	-2200
484	20230227	129300	127000	129300	124200	50832	6402580000	00	0.00	N	2	1600
485	20230224	127700	131000	131400	125100	51972	6586365800	00	0.00	N	5	-2400
486	20230223	130100	126000	130500	125300	55282	7106556500	00	0.00	N	2	5200
487	20230222	124900	121500	126300	119800	68377	8457896000	00	0.00	N	2	3200
488	20230221	121700	120700	121900	117700	47324	5647551800	00	0.00	N	2	1400
489	20230220	120300	117900	120700	117600	45175	5420666900	00	0.00	N	2	2500
490	20230217	117800	118300	118300	115900	24985	2922287500	00	0.00	N	2	1800
491	20230216	116000	115400	116500	115000	36402	4219660500	00	0.00	N	2	100
492	20230215	115900	115200	116700	115000	26396	3058135300	00	0.00	N	2	200
493	20230214	115700	117500	117500	115200	66680	7727931800	00	0.00	N	5	-1800
494	20230213	117500	118200	118200	115900	19160	2240867900	00	0.00	N	2	300
495	20230210	117200	119000	119000	116300	43302	5070150700	00	0.00	N	5	-900
496	20230209	118100	117500	119200	115900	46732	5477349700	00	0.00	N	2	800
497	20230208	117300	117700	117700	115900	49562	5789174000	00	0.00	N	2	200
498	20230207	117100	116500	117800	114900	78152	9075245300	00	0.00	N	5	-700
499	20230206	117800	117500	118300	114800	48659	5635114100	00	0.00	N	2	500
500	20230203	117300	117300	117600	112000	47856	5544463100	00	0.00	N	2	200
501	20230202	117100	122000	122000	116700	52712	6221819300	00	0.00	N	5	-3700
502	20230201	120800	119900	122900	119500	28510	3438568700	00	0.00	N	2	1300
503	20230131	119500	118500	119500	117100	19130	2275341100	00	0.00	N	2	1400
504	20230130	118100	117500	118500	116600	28834	3389318600	00	0.00	N	3	0
505	20230127	118100	117100	118200	115800	22892	2676398200	00	0.00	N	2	900
506	20230126	117200	117900	118300	115500	37513	4387072600	00	0.00	N	5	-200
507	20230125	117400	117500	117500	114700	38860	4503017500	00	0.00	N	2	900
508	20230120	116500	115000	116500	114500	106659	12306148000	00	0.00	N	2	2000
509	20230119	114500	115000	115500	113500	28186	3221672500	00	0.00	N	2	500
510	20230118	114000	115000	116500	113500	45758	5257727000	00	0.00	N	3	0
511	20230117	114000	114000	115500	113000	47331	5410147500	00	0.00	N	2	500
512	20230116	113500	113500	115500	113000	38143	4360626500	00	0.00	N	5	-1000
513	20230113	114500	117500	117500	114000	49364	5706499500	00	0.00	N	5	-2500
514	20230112	117000	118000	119500	116500	49785	5863700500	00	0.00	N	5	-1000
515	20230111	118000	114000	120000	113000	54356	6345241000	00	0.00	N	2	4500
516	20230110	113500	111000	114000	111000	45422	5116814500	00	0.00	N	2	2000
517	20230109	111500	113500	113500	110000	61402	6829086500	00	0.00	N	5	-1000
518	20230106	112500	111000	113500	107500	128095	14021137000	00	0.00	N	2	1500
519	20230105	111000	108000	112000	106500	145450	15754868500	00	0.00	N	2	2000
520	20230104	109000	109000	111000	106000	76369	8237084000	00	0.00	N	5	-500
521	20230103	109500	112500	112500	109500	35008	3869401000	00	0.00	N	5	-3000
522	20230102	112500	110000	112500	109000	30424	3359409000	00	0.00	N	2	3000
523	20221229	109500	113500	115000	109500	56121	6299478500	00	0.00	N	5	-4500
524	20221228	114000	110500	118000	110000	118665	13650880500	02	0.00	N	2	2500
525	20221227	111500	109500	112000	108500	71261	7814482000	00	0.00	N	2	1500
526	20221226	110000	107500	111500	105500	366860	39532412500	00	0.00	N	2	2000
527	20221223	108000	110500	111000	107000	126420	13805713500	00	0.00	N	5	-3500
528	20221222	111500	113000	114000	111500	34294	3860351000	00	0.00	N	5	-1500
529	20221221	113000	114500	115500	113000	39456	4510315000	00	0.00	N	5	-2500
530	20221220	115500	116000	116500	113500	38842	4471656000	00	0.00	N	3	0
531	20221219	115500	117500	118000	115500	29100	3383601000	00	0.00	N	5	-2000
532	20221216	117500	113000	117500	113000	34926	4038199000	00	0.00	N	2	3000
533	20221215	114500	112500	115000	112000	66275	7525716500	00	0.00	N	2	1000
534	20221214	113500	114000	114500	112000	61717	6960737500	00	0.00	N	3	0
535	20221213	113500	112000	114500	111500	57465	6476735500	00	0.00	N	2	1000
536	20221212	112500	113000	114000	111500	28360	3192897000	00	0.00	N	5	-500
537	20221209	113000	111500	113500	110000	61953	6906209000	00	0.00	N	2	2000
538	20221208	111000	114000	114000	111000	48545	5468444000	00	0.00	N	5	-3500
539	20221207	114500	113500	115000	112000	53799	6113256000	00	0.00	N	2	1500
540	20221206	113000	112500	114000	112000	59805	6758256000	00	0.00	N	3	0
541	20221205	113000	114500	116000	113000	58973	6707755000	00	0.00	N	5	-2000
542	20221202	115000	113500	115500	112500	58803	6686764500	00	0.00	N	2	500
543	20221201	114500	112500	114500	112500	53988	6124228000	00	0.00	N	2	1500
544	20221130	113000	112500	114500	111500	37699	4253075500	00	0.00	N	2	500
545	20221129	112500	111000	113000	109000	87588	9670554000	00	0.00	N	2	500
546	20221128	112000	116000	117000	112000	101115	11525463000	00	0.00	N	5	-4000
547	20221125	116000	113500	116000	111500	60732	6883442500	00	0.00	N	2	3000
548	20221124	113000	113000	114500	111500	65440	7377981000	00	0.00	N	3	0
549	20221123	113000	114500	114500	112000	68741	7760592500	00	0.00	N	5	-500
550	20221122	113500	112000	114000	109000	98749	11038457000	00	0.00	N	2	1500
551	20221121	112000	110000	112000	108500	52512	5762268000	00	0.00	N	2	2500
552	20221118	109500	108000	111000	107000	40722	4432436500	00	0.00	N	2	1500
553	20221117	108000	108000	109000	104000	109015	11578930500	00	0.00	N	2	500
554	20221116	107500	108500	110000	106000	92539	9953173500	00	0.00	N	5	-500
555	20221115	108000	105500	108500	102500	79473	8315670500	00	0.00	N	2	2500
556	20221114	105500	105500	106500	103000	85999	8981462000	00	0.00	N	3	0
557	20221111	105500	103500	106000	102000	51003	5286760000	00	0.00	N	2	2500
558	20221110	103000	101000	104500	99300	31455	3198570500	00	0.00	N	2	2500
559	20221109	100500	99300	102000	99100	54397	5450037400	00	0.00	N	2	700
560	20221108	99800	100000	102000	98900	57155	5694303300	00	0.00	N	5	-200
561	20221107	100000	100000	101000	99300	30806	3075556500	00	0.00	N	3	0
562	20221104	100000	97800	100500	97600	27147	2681498800	00	0.00	N	2	1500
563	20221103	98500	97500	98800	97100	54506	5317616100	00	0.00	N	2	1100
564	20221102	97400	97800	98300	97000	22970	2242949000	00	0.00	N	5	-100
565	20221101	97500	99200	99300	97200	35415	3479297500	00	0.00	N	5	-1200
566	20221031	98700	101500	101500	98600	35761	3539863500	00	0.00	N	5	-1100
567	20221028	99800	98200	101500	98100	49415	4899351100	00	0.00	N	2	800
568	20221027	99000	99900	99900	97500	53099	5230718400	00	0.00	N	5	-600
569	20221026	99600	98900	100500	97800	30328	2995163500	00	0.00	N	2	700
570	20221025	98900	98800	99300	97500	29034	2852836000	00	0.00	N	2	200
571	20221024	98700	97900	98900	97300	32735	3215190800	00	0.00	N	2	800
572	20221021	97900	97500	98100	95100	42713	4112181600	00	0.00	N	2	100
573	20221020	97800	97500	99300	97000	20567	2021597800	00	0.00	N	5	-800
574	20221019	98600	102500	104000	98000	81666	8171411000	00	0.00	N	5	-2900
575	20221018	101500	95300	101500	94100	78744	7665685200	00	0.00	N	2	6500
576	20221017	95000	94100	95200	92500	34011	3194488800	00	0.00	N	2	1600
577	20221014	93400	91800	93900	90300	70530	6444908600	00	0.00	N	2	1300
578	20221013	92100	92700	93000	90200	33077	3018451500	00	0.00	N	5	-600
579	20221012	92700	91400	93100	89300	153260	13852027600	00	0.00	N	2	1300
580	20221011	91400	89200	92100	88400	56046	5037594800	00	0.00	N	2	1700
581	20221007	89700	88200	89900	87200	109307	9653916000	00	0.00	N	2	1200
582	20221006	88500	87800	88700	87500	54768	4821137300	00	0.00	N	2	500
583	20221005	88000	88200	88900	87300	68610	6048136800	00	0.00	N	5	-200
584	20221004	88200	88500	89200	88000	51942	4605798700	00	0.00	N	5	-300
585	20220930	88500	88800	89300	88400	55480	4929536100	00	0.00	N	5	-300
586	20220929	88800	88800	89300	88700	34707	3087124800	00	0.00	N	2	200
587	20220928	88600	88400	89000	88200	37642	3336000600	00	0.00	N	2	100
588	20220927	88500	88500	90300	88000	85651	7646567700	00	0.00	N	5	-300
589	20220926	88800	88400	90100	87700	76184	6784514100	00	0.00	N	3	0
590	20220923	88800	89600	90100	88200	51284	4570730100	00	0.00	N	5	-1000
591	20220922	89800	89800	90500	89500	26565	2388223300	00	0.00	N	5	-400
592	20220921	90200	89800	90300	89500	22388	2012464000	00	0.00	N	2	300
593	20220920	89900	88700	90700	88300	87221	7789865700	00	0.00	N	2	1200
594	20220919	88700	88900	89600	88400	54614	4850772700	00	0.00	N	5	-200
595	20220916	88900	89800	90000	88900	23317	2079593700	00	0.00	N	5	-500
596	20220915	89400	89100	89700	88500	28810	2566565900	00	0.00	N	2	500
597	20220914	88900	88800	89200	88400	27180	2411921200	00	0.00	N	3	0
598	20220913	88900	88500	89400	88400	24746	2203047000	00	0.00	N	2	400
599	20220908	88500	87600	89000	87100	73136	6425261200	00	0.00	N	2	900
600	20220907	87600	88100	88600	87600	47559	4186797200	00	0.00	N	5	-400
601	20220906	88000	88300	89000	87500	53194	4680663700	00	0.00	N	5	-300
602	20220905	88300	88300	89000	85300	35164	3110137600	00	0.00	N	3	0
603	20220902	88300	88100	88700	87500	55016	4837633100	00	0.00	N	2	400
604	20220901	87900	88100	88800	87800	56881	5003826900	00	0.00	N	5	-700
605	20220831	88600	88400	88900	73100	375990	31054529500	00	0.00	N	2	400
606	20220830	88200	88700	89300	88100	58479	5159789100	00	0.00	N	5	-500
607	20220829	88700	88500	89600	88200	72024	6402453100	00	0.00	N	3	0
608	20220826	88700	89400	89500	87500	89149	7907957900	00	0.00	N	5	-700
609	20220825	89400	91400	91400	89200	125807	11282557400	00	0.00	N	5	-1700
610	20220824	91100	89600	91300	89100	63553	5716019100	00	0.00	N	2	1400
611	20220823	89700	87300	89800	87200	102666	9051623700	00	0.00	N	2	2100
612	20220822	87600	88200	88700	87500	69991	6153052300	00	0.00	N	5	-600
613	20220819	88200	88700	89400	88100	68828	6093269300	00	0.00	N	5	-200
614	20220818	88400	88500	89100	87800	72032	6362422200	00	0.00	N	5	-100
615	20220817	88500	89700	90200	88500	92559	8240549200	00	0.00	N	5	-800
616	20220816	89300	87500	89300	86500	66305	5819835200	00	0.00	N	2	2100
617	20220812	87200	86800	87400	86200	69436	6013199900	00	0.00	N	2	400
618	20220811	86800	85600	87000	85300	36024	3107919800	00	0.00	N	2	1500
619	20220810	85300	86300	86600	85000	102226	8764929600	00	0.00	N	5	-800
620	20220809	86100	86400	86600	86000	56071	4833827600	00	0.00	N	5	-100
621	20220808	86200	87700	87700	86000	148261	12810474600	00	0.00	N	5	-700
622	20220805	86900	87500	88100	86100	115398	10001355500	00	0.00	N	5	-500
623	20220804	87400	86400	87400	85000	208667	17944240100	00	0.00	N	2	1000
624	20220803	86400	86600	86700	85500	111148	9547453700	00	0.00	N	2	300
625	20220802	86100	84500	86600	84200	122945	10421710500	00	0.00	N	2	1600
626	20220801	84500	82500	84500	81800	99893	8258178900	00	0.00	N	2	2500
627	20220729	82000	83100	83700	81700	195793	16054716500	00	0.00	N	5	-700
628	20220728	82700	81500	82900	81000	138343	11292249000	00	0.00	N	2	1300
629	20220727	81400	81400	81500	80100	99295	7992118600	00	0.00	N	2	700
630	20220726	80700	79700	81000	79300	147029	11743994800	00	0.00	N	2	1600
631	20220725	79100	79100	80200	78400	106994	8480322600	00	0.00	N	3	0
632	20220722	79100	79300	79500	77300	117365	9249544900	00	0.00	N	5	-200
633	20220721	79300	79900	80300	79300	88598	7054084200	00	0.00	N	5	-400
634	20220720	79700	79700	80200	79300	109111	8689982900	00	0.00	N	2	100
635	20220719	79600	79800	80800	79600	97000	7748704000	00	0.00	N	5	-200
636	20220718	79800	79800	80100	78200	96894	7654474700	00	0.00	N	2	700
637	20220715	79100	79000	79600	78300	103334	8140036900	00	0.00	N	2	300
638	20220714	78800	80200	80900	78300	183697	14594154800	00	0.00	N	5	-1300
639	20220713	80100	78400	80400	77800	105296	8265955400	00	0.00	N	2	1700
640	20220712	78400	76900	78500	76400	93997	7271485600	00	0.00	N	2	1500
641	20220711	76900	75200	77000	74500	145477	10941000000	00	0.00	N	2	1400
642	20220708	75500	74700	76300	74500	58556	4402772500	00	0.00	N	2	800
643	20220707	74700	76300	76300	74000	186031	13903318900	00	0.00	N	5	-700
644	20220706	75400	76400	77100	75300	114926	8712695200	00	0.00	N	5	-1000
645	20220705	76400	75100	76400	74200	90894	6791010200	00	0.00	N	2	1600
646	20220704	74800	74800	75100	73500	119650	8849971600	00	0.00	N	2	700
647	20220701	74100	73800	74500	72600	141353	10360531700	00	0.00	N	2	300
648	20220630	73800	71700	73800	71400	120799	8706853700	00	0.00	N	2	2100
649	20220629	71700	73600	73600	71600	126612	9156942500	00	0.00	N	5	-1600
650	20220628	73300	72400	74500	71600	46378	3378636300	00	0.00	N	2	1200
651	20220627	72100	70000	72200	69600	88015	6198674200	00	0.00	N	2	2100
652	20220624	70000	68400	70300	68000	77172	5303959100	00	0.00	N	2	1600
653	20220623	68400	69000	69000	67600	97283	6630974900	00	0.00	N	2	100
654	20220622	68300	69000	70000	68300	110869	7608832200	00	0.00	N	5	-500
655	20220621	68800	67700	69400	67600	104061	7083446000	00	0.00	N	2	800
656	20220620	68000	68000	68400	67000	27689	1878916100	00	0.00	N	3	0
657	20220617	68000	68800	70600	67400	50620	3487914900	00	0.00	N	5	-1300
658	20220616	69300	67700	69800	65700	99258	6641172400	00	0.00	N	2	2800
659	20220615	66500	66000	66900	65700	112008	7407016300	00	0.00	N	2	500
660	20220614	66000	67400	67500	66000	105874	7037187100	00	0.00	N	5	-1000
661	20220613	67000	66300	67400	65600	38945	2582616600	00	0.00	N	2	1000
662	20220610	66000	64500	66000	63900	110559	7168379600	00	0.00	N	2	1500
663	20220609	64500	64500	64900	63500	64372	4117500500	00	0.00	N	2	500
664	20220608	64000	63700	64200	62800	80650	5111399100	00	0.00	N	2	300
665	20220607	63700	62400	64200	62100	52726	3311434400	00	0.00	N	2	1300
666	20220603	62400	61100	63000	61000	68469	4225900500	00	0.00	N	2	900
667	20220602	61500	61000	61900	60700	67715	4144896200	00	0.00	N	2	500
668	20220531	61000	62200	62300	61000	121576	7464498500	00	0.00	N	5	-900
669	20220530	61900	62500	62600	61700	65664	4067589500	00	0.00	N	5	-300
670	20220527	62200	62200	62900	61900	49270	3061651600	00	0.00	N	5	-200
671	20220526	62400	61500	62700	60800	84603	5186485500	00	0.00	N	2	1400
672	20220525	61000	60500	61300	60000	61279	3704805500	00	0.00	N	2	700
673	20220524	60300	60900	61000	60100	58996	3559929200	00	0.00	N	5	-300
674	20220523	60600	60800	61100	60300	53865	3262890800	00	0.00	N	5	-200
675	20220520	60800	61000	61000	60300	54226	3285705100	00	0.00	N	5	-200
676	20220519	61000	61500	61900	60600	52436	3196808000	00	0.00	N	5	-400
677	20220518	61400	60900	63000	59800	63256	3820441800	00	0.00	N	2	1200
678	20220517	60200	59900	61400	59600	75680	4542441100	00	0.00	N	2	300
679	20220516	59900	59900	60000	59200	35438	2108157300	00	0.00	N	2	100