KissMeData/009900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	9930	9800	10050	9670	392372	3894694520	00	0.00	N	2	130
3	20250219	9800	9690	9890	9640	707404	6897787910	00	0.00	N	2	220
4	20250218	9580	10810	10830	9570	1922184	19029229960	00	0.00	N	5	-1220
5	20250217	10800	10830	10930	10760	120638	1306430740	00	0.00	N	5	-30
6	20250214	10830	11190	11190	10750	218101	2372799350	00	0.00	N	5	-390
7	20250213	11220	10710	11290	10710	238179	2625435050	00	0.00	N	2	610
8	20250212	10610	10600	10870	10500	93252	992994650	00	0.00	N	5	-60
9	20250211	10670	10590	10730	10540	76617	813545860	00	0.00	N	2	140
10	20250210	10530	10580	10580	10320	93855	979744240	00	0.00	N	5	-30
11	20250207	10560	10480	10700	10460	84161	891212760	00	0.00	N	2	20
12	20250206	10540	10620	10730	10480	92613	977203650	00	0.00	N	5	-60
13	20250205	10600	10540	10720	10540	60094	639535330	00	0.00	N	2	70
14	20250204	10530	10420	10710	10420	110059	1165643290	00	0.00	N	2	140
15	20250203	10390	10880	10880	10270	169642	1765641520	00	0.00	N	5	-530
16	20250131	10920	11110	11140	10920	133387	1463974380	00	0.00	N	5	-200
17	20250124	11120	11390	11390	11120	93614	1052504940	00	0.00	N	5	-60
18	20250123	11180	11150	11640	10860	108363	1197233400	00	0.00	N	2	60
19	20250122	11120	11120	11170	10850	87036	962908110	00	0.00	N	2	10
20	20250121	11110	11130	11290	10910	91541	1012524650	00	0.00	N	5	-20
21	20250120	11130	11420	11450	11090	83517	932524090	00	0.00	N	5	-190
22	20250117	11320	11300	11420	11260	101961	1157148510	00	0.00	N	2	20
23	20250116	11300	11440	11670	11300	105033	1198280150	00	0.00	N	3	0
24	20250115	11300	11370	11400	11120	185369	2078298000	00	0.00	N	5	-150
25	20250114	11450	10770	11470	10680	274134	3070200880	00	0.00	N	2	680
26	20250113	10770	10870	10920	10670	71973	775135740	00	0.00	N	5	-80
27	20250110	10850	10830	11030	10710	140842	1531866850	00	0.00	N	2	180
28	20250109	10670	10750	11080	10670	146105	1587968960	00	0.00	N	5	-80
29	20250108	10750	10400	10890	10400	94537	1012631470	00	0.00	N	2	190
30	20250107	10560	10830	10870	10540	106443	1135723940	00	0.00	N	5	-180
31	20250106	10740	10560	10790	10560	78560	841589550	00	0.00	N	2	200
32	20250103	10540	10270	10640	10270	103649	1090917780	00	0.00	N	2	240
33	20250102	10300	10260	10350	10140	74253	761898750	00	0.00	N	5	-10
34	20241230	10310	10450	10480	10280	121423	1256298590	00	0.00	N	5	-150
35	20241227	10460	10500	10680	10370	84828	888304690	00	0.00	N	5	-110
36	20241226	10570	10750	10920	10560	106049	1131751110	00	0.00	N	5	-150
37	20241224	10720	10770	10940	10710	75460	816608390	00	0.00	N	5	-50
38	20241223	10770	10740	10830	10630	60564	649232860	00	0.00	N	2	60
39	20241220	10710	10970	11020	10630	92610	994708440	00	0.00	N	5	-250
40	20241219	10960	10920	11040	10740	70931	773429420	00	0.00	N	5	-130
41	20241218	11090	11060	11190	11040	94673	1051003960	00	0.00	N	2	10
42	20241217	11080	11460	11550	11060	156734	1753092420	00	0.00	N	5	-230
43	20241216	11310	11190	11630	11150	233745	2669908450	00	0.00	N	2	290
44	20241213	11020	10840	11080	10680	174720	1900154580	00	0.00	N	2	210
45	20241212	10810	11270	11460	10720	847543	9210581730	00	0.00	N	5	-390
46	20241211	11200	10960	11280	10960	76247	852536030	00	0.00	N	2	80
47	20241210	11120	10230	11230	10230	143704	1571265070	00	0.00	N	2	890
48	20241209	10230	10800	10800	10210	208071	2168002160	00	0.00	N	5	-700
49	20241206	10930	11050	11060	10450	188234	2031736960	00	0.00	N	5	-130
50	20241205	11060	11400	11480	10980	122233	1364953370	00	0.00	N	5	-320
51	20241204	11380	11420	11760	11320	133235	1526349780	00	0.00	N	5	-480
52	20241203	11860	11660	11940	11660	74885	885536020	00	0.00	N	2	310
53	20241202	11550	11610	11900	11510	98897	1152039750	00	0.00	N	5	-30
54	20241129	11580	12040	12050	11450	127186	1478290400	00	0.00	N	5	-430
55	20241128	12010	11890	12060	11810	49137	588617590	00	0.00	N	2	120
56	20241127	11890	12190	12190	11810	120856	1450378330	00	0.00	N	5	-300
57	20241126	12190	11900	12260	11790	164287	1987112250	00	0.00	N	2	220
58	20241125	11970	11510	12290	11430	260129	3091904140	00	0.00	N	2	540
59	20241122	11430	11540	11730	11250	231114	2632489590	00	0.00	N	5	-170
60	20241121	11600	11800	11890	11590	104198	1220402310	00	0.00	N	5	-200
61	20241120	11800	11900	12230	11670	141104	1685490450	00	0.00	N	5	-110
62	20241119	11910	12310	12540	11820	135086	1631625400	00	0.00	N	5	-290
63	20241118	12200	11140	12460	11000	397473	4783631420	00	0.00	N	2	1020
64	20241115	11180	11370	11410	10770	312779	3472542940	00	0.00	N	5	-280
65	20241114	11460	13130	13250	11460	684811	8164887440	00	0.00	N	5	-1600
66	20241113	13060	13670	13700	13060	258865	3434146980	00	0.00	N	5	-830
67	20241112	13890	13890	14170	13560	254514	3541812080	00	0.00	N	3	0
68	20241111	13890	14310	14450	13500	228225	3184486820	00	0.00	N	5	-310
69	20241108	14200	14470	14560	14070	236082	3387140550	00	0.00	N	5	-150
70	20241107	14350	14700	14700	13830	581548	8344675990	00	0.00	N	2	90
71	20241106	14260	13930	14320	13640	396662	5558748180	00	0.00	N	2	400
72	20241105	13860	13430	13990	13290	246840	3398924760	00	0.00	N	2	260
73	20241104	13600	13320	13600	13100	159332	2143721240	00	0.00	N	2	210
74	20241101	13390	13590	13610	13300	132360	1785980960	00	0.00	N	5	-200
75	20241031	13590	12990	13600	12900	287810	3859636810	00	0.00	N	2	590
76	20241030	13000	12980	13070	12880	73991	960814690	00	0.00	N	5	-60
77	20241029	13060	13240	13330	12930	108017	1413064770	00	0.00	N	5	-280
78	20241028	13340	13080	13400	12910	253116	3342994490	00	0.00	N	2	400
79	20241025	12940	12520	13380	12240	825528	10679488710	00	0.00	N	2	920
80	20241024	12020	12150	12370	11820	210778	2552359070	00	0.00	N	2	260
81	20241023	11760	11700	11840	11570	58942	690579630	00	0.00	N	2	50
82	20241022	11710	12000	12110	11710	70443	832231610	00	0.00	N	5	-400
83	20241021	12110	12050	12370	12050	54286	661541710	00	0.00	N	5	-20
84	20241018	12130	12130	12250	11940	54029	650451320	00	0.00	N	3	0
85	20241017	12130	12410	12410	12110	64358	782622670	00	0.00	N	5	-190
86	20241016	12320	12270	12500	12140	64437	788625760	00	0.00	N	5	-100
87	20241015	12420	12590	12720	12370	48440	605230390	00	0.00	N	5	-260
88	20241014	12680	12510	12680	12370	55421	694747600	00	0.00	N	2	50
89	20241011	12630	12650	12950	12560	78907	1002204740	00	0.00	N	5	-20
90	20241010	12650	12990	12990	12580	63120	806340850	00	0.00	N	5	-160
91	20241008	12810	12800	12930	12640	65104	831345340	00	0.00	N	5	-120
92	20241007	12930	12770	13120	12770	88758	1150948850	00	0.00	N	2	230
93	20241004	12700	13120	13160	12680	118260	1518798810	00	0.00	N	5	-590
94	20241002	13290	13000	13460	12780	133700	1761468270	00	0.00	N	2	270
95	20240930	13020	13480	13480	12970	93221	1223231860	00	0.00	N	5	-210
96	20240927	13230	13430	13430	13170	95876	1270793610	00	0.00	N	5	-200
97	20240926	13430	12750	13440	12750	270469	3580260200	00	0.00	N	2	680
98	20240925	12750	13050	13160	12750	121662	1573401620	00	0.00	N	5	-220
99	20240924	12970	12560	12970	12510	238016	3053038690	00	0.00	N	2	570
100	20240923	12400	12040	12460	11980	105145	1295113830	00	0.00	N	2	230
101	20240920	12170	12120	12500	12070	232514	2850794750	00	0.00	N	2	210
102	20240919	11960	12200	12200	11720	115691	1380041470	00	0.00	N	5	-130
103	20240913	12090	11880	12120	11820	137768	1657496120	00	0.00	N	2	210
104	20240912	11880	11160	11880	11160	252410	2952877860	00	0.00	N	2	730
105	20240911	11150	11120	11210	11080	45488	506242760	00	0.00	N	2	40
106	20240910	11110	11680	11680	11060	89872	1011252680	00	0.00	N	5	-450
107	20240909	11560	10980	11590	10930	118967	1358027510	00	0.00	N	2	330
108	20240906	11230	11290	11440	10850	166694	1867984750	00	0.00	N	2	160
109	20240905	11070	10760	11320	10760	139412	1547695730	00	0.00	N	2	340
110	20240904	10730	11000	11190	10730	185933	2018181060	00	0.00	N	5	-600
111	20240903	11330	11350	11490	11270	76324	867569440	00	0.00	N	5	-40
112	20240902	11370	11600	11640	11360	111159	1269273620	00	0.00	N	5	-250
113	20240830	11620	11620	11750	11540	89258	1034892720	00	0.00	N	2	10
114	20240829	11610	11600	11760	11530	77888	902465250	00	0.00	N	5	-90
115	20240828	11700	11730	11900	11380	68300	798115300	00	0.00	N	5	-30
116	20240827	11730	11740	11820	11590	55380	645808890	00	0.00	N	5	-30
117	20240826	11760	11910	11910	11650	49995	586712450	00	0.00	N	5	-40
118	20240823	11800	11590	11880	11590	82941	972854390	00	0.00	N	2	20
119	20240822	11780	12190	12190	11650	110702	1314593090	00	0.00	N	5	-330
120	20240821	12110	12270	12360	12060	77172	938561450	00	0.00	N	5	-130
121	20240820	12240	12210	12290	12060	67472	822012380	00	0.00	N	2	140
122	20240819	12100	12060	12200	11980	74615	900527340	00	0.00	N	3	0
123	20240816	12100	12440	12500	12100	93682	1149763600	00	0.00	N	5	-150
124	20240814	12250	12020	12280	12020	71710	875017850	00	0.00	N	2	350
125	20240813	11900	12010	12140	11880	58652	701086860	00	0.00	N	5	-120
126	20240812	12020	11570	12030	11570	95227	1135967400	00	0.00	N	2	460
127	20240809	11560	11450	11600	11420	81893	942913200	00	0.00	N	2	220
128	20240808	11340	11110	11410	11090	106377	1196121150	00	0.00	N	5	-90
129	20240807	11430	11220	11640	11210	109044	1251827660	00	0.00	N	2	20
130	20240806	11410	10400	11640	10400	296106	3311301590	00	0.00	N	2	640
131	20240805	10770	12600	12640	10500	505436	5809986540	00	0.00	N	5	-2030
132	20240802	12800	13070	13080	12800	187853	2421641450	00	0.00	N	5	-400
133	20240801	13200	13090	13290	13090	64758	855054350	00	0.00	N	2	120
134	20240731	13080	13180	13180	13070	81046	1061291830	00	0.00	N	5	-60
135	20240730	13140	13340	13340	13140	85405	1127160400	00	0.00	N	5	-50
136	20240729	13190	13240	13290	13170	69053	911722660	00	0.00	N	5	-10
137	20240726	13200	13180	13300	13110	93759	1238671110	00	0.00	N	2	20
138	20240725	13180	13500	13650	13100	172032	2273876430	00	0.00	N	5	-490
139	20240724	13670	13790	13840	13600	94385	1293096370	00	0.00	N	5	-130
140	20240723	13800	13930	14080	13800	81816	1135173930	00	0.00	N	3	0
141	20240722	13800	14150	14150	13800	172307	2392949070	00	0.00	N	5	-350
142	20240719	14150	14370	14370	14070	94706	1339008950	00	0.00	N	5	-280
143	20240718	14430	14200	14460	14110	207830	2972239200	00	0.00	N	2	190
144	20240717	14240	14330	14330	14180	88780	1263118710	00	0.00	N	2	50
145	20240716	14190	14210	14410	14180	96168	1368255130	00	0.00	N	5	-110
146	20240715	14300	14440	14450	14270	106307	1521624200	00	0.00	N	3	0
147	20240712	14300	14250	14400	14220	89144	1273653010	00	0.00	N	5	-30
148	20240711	14330	14770	14770	14270	208840	3008525990	00	0.00	N	5	-300
149	20240710	14630	14560	14820	14480	117117	1717642460	00	0.00	N	2	70
150	20240709	14560	14800	14800	14470	170449	2479283630	00	0.00	N	5	-140
151	20240708	14700	14910	14980	14650	152486	2247657420	00	0.00	N	5	-200
152	20240705	14900	15170	15170	14850	193807	2901892350	00	0.00	N	5	-270
153	20240704	15170	14870	15230	14780	388631	5855002880	00	0.00	N	2	480
154	20240703	14690	14900	15400	14630	852361	12840844390	00	0.00	N	2	300
155	20240702	14390	14250	14620	13970	257223	3696088030	00	0.00	N	2	150
156	20240701	14240	14320	14370	14160	80490	1143813340	00	0.00	N	2	90
157	20240628	14150	14040	14150	14020	83944	1184056900	00	0.00	N	2	190
158	20240627	13960	14100	14100	13960	113518	1589686950	00	0.00	N	5	-130
159	20240626	14090	14020	14240	14020	94555	1333461580	00	0.00	N	2	20
160	20240625	14070	14180	14220	13900	158809	2231893990	00	0.00	N	3	0
161	20240624	14070	14300	14320	14070	154902	2189782780	00	0.00	N	5	-230
162	20240621	14300	14430	14520	14260	143912	2060290050	00	0.00	N	5	-230
163	20240620	14530	14820	14870	14510	166541	2438741570	00	0.00	N	5	-300
164	20240619	14830	14990	15080	14720	170975	2538604580	00	0.00	N	5	-110
165	20240618	14940	15340	15400	14880	219875	3335638030	00	0.00	N	5	-230
166	20240617	15170	14970	15330	14950	268726	4093212810	00	0.00	N	2	200
167	20240614	14970	15440	15440	14880	363869	5476107440	00	0.00	N	5	-490
168	20240613	15460	15010	15600	14910	699244	10723492980	00	0.00	N	2	520
169	20240612	14940	14800	15180	14730	166308	2491927500	00	0.00	N	2	140
170	20240611	14800	14600	14870	14600	81166	1200280980	00	0.00	N	2	110
171	20240610	14690	14620	14850	14500	82197	1206193710	00	0.00	N	5	-10
172	20240607	14700	14500	14800	14500	93702	1373830190	00	0.00	N	2	200
173	20240605	14500	14420	14680	14420	77141	1120534110	00	0.00	N	2	80
174	20240604	14420	14650	14740	14420	72821	1058246200	00	0.00	N	5	-310
175	20240603	14730	14750	14900	14640	73700	1086207580	00	0.00	N	5	-100
176	20240531	14830	14150	14840	14150	199421	2917611140	00	0.00	N	2	680
177	20240530	14150	14500	14510	14150	185014	2641565360	00	0.00	N	5	-500
178	20240529	14650	14840	14880	14640	95720	1409580860	00	0.00	N	5	-180
179	20240528	14830	14680	14980	14670	103732	1540925000	00	0.00	N	2	110
180	20240527	14720	14620	14830	14430	120189	1755908950	00	0.00	N	2	90
181	20240524	14630	14940	15040	14630	180344	2671513280	00	0.00	N	5	-520
182	20240523	15150	15210	15210	14900	163850	2471883860	00	0.00	N	5	-70
183	20240522	15220	15150	15440	15000	425232	6465518460	00	0.00	N	2	420
184	20240521	14800	14880	14970	14770	111801	1657419060	00	0.00	N	5	-170
185	20240520	14970	14830	15090	14830	138741	2078435840	00	0.00	N	2	150
186	20240517	14820	14970	15060	14800	111920	1665671580	00	0.00	N	5	-150
187	20240516	14970	15090	15200	14940	119837	1799017040	00	0.00	N	5	-40
188	20240514	15010	15050	15210	14940	86993	1307908170	00	0.00	N	5	-40
189	20240513	15050	15140	15150	14910	137892	2068618890	00	0.00	N	5	-50
190	20240510	15100	15060	15120	14920	90530	1359633370	00	0.00	N	2	170
191	20240509	14930	15150	15190	14930	117985	1771910030	00	0.00	N	5	-220
192	20240508	15150	15010	15200	14930	144890	2185945790	00	0.00	N	2	140
193	20240507	15010	15100	15130	14950	129750	1949649460	00	0.00	N	2	70
194	20240503	14940	14820	14980	14820	123478	1840268940	00	0.00	N	2	210
195	20240502	14730	14590	14880	14590	105694	1558414290	00	0.00	N	5	-30
196	20240430	14760	15550	15560	14760	471290	7110980490	00	0.00	N	5	-200
197	20240429	14960	14610	14960	14610	176254	2610532260	00	0.00	N	2	390
198	20240426	14570	14700	14790	14470	99480	1449708970	00	0.00	N	2	100
199	20240425	14470	14930	15090	14460	238482	3504913540	00	0.00	N	5	-420
200	20240424	14890	14720	15350	14630	572849	8588559870	00	0.00	N	2	760
201	20240423	14130	14100	14310	14060	116564	1646193050	00	0.00	N	5	-70
202	20240422	14200	13990	14290	13910	150883	2129779300	00	0.00	N	2	340
203	20240419	13860	14100	14150	13700	213399	2960491270	00	0.00	N	5	-330
204	20240418	14190	14000	14240	14000	106361	1501820610	00	0.00	N	2	190
205	20240417	14000	14120	14280	14000	159355	2243887420	00	0.00	N	5	-190
206	20240416	14190	14250	14420	14180	129410	1846603900	00	0.00	N	5	-360
207	20240415	14550	14660	14660	14320	91197	1318607300	00	0.00	N	5	-220
208	20240412	14770	15070	15070	14750	108478	1611706300	00	0.00	N	5	-290
209	20240411	15060	14630	15210	14620	238862	3579709750	00	0.00	N	2	320
210	20240409	14740	14360	15240	14360	374776	5575878560	00	0.00	N	2	540
211	20240408	14200	14600	14700	14190	273442	3917472110	00	0.00	N	5	-400
212	20240405	14600	14870	14990	14600	281931	4133454600	00	0.00	N	5	-370
213	20240404	14970	15340	15350	14870	322702	4873174880	00	0.00	N	5	-280
214	20240403	15250	15330	15470	15210	216450	3299873430	00	0.00	N	5	-440
215	20240402	15690	15630	15800	15590	177203	2779075700	00	0.00	N	5	-90
216	20240401	15780	15380	15840	15320	215698	3380299040	00	0.00	N	2	470
217	20240329	15310	15630	15630	15310	210819	3248566050	02	0.00	N	5	-320
218	20240328	15630	15880	15960	15600	201948	3168808470	00	0.00	N	5	-190
219	20240327	15820	15460	15840	15420	224732	3530356930	00	0.00	N	2	360
220	20240326	15460	15540	15630	15450	152771	2374435110	00	0.00	N	3	0
221	20240325	15460	15460	15550	15250	127121	1954689740	00	0.00	N	2	10
222	20240322	15450	15520	15650	15430	132509	2053002800	00	0.00	N	5	-110
223	20240321	15560	15460	15620	15370	228682	3538464640	00	0.00	N	2	250
224	20240320	15310	15300	15390	15170	209795	3194400260	00	0.00	N	2	50
225	20240319	15260	15490	15600	15210	236812	3632444290	00	0.00	N	5	-210
226	20240318	15470	15660	15670	15410	102975	1593916890	00	0.00	N	3	0
227	20240315	15470	15800	15860	15470	142897	2218796650	00	0.00	N	5	-330
228	20240314	15800	15800	16050	15750	154089	2443932700	00	0.00	N	5	-70
229	20240313	15870	16040	16040	15730	180698	2869699060	00	0.00	N	5	-40
230	20240312	15910	15530	16030	15530	218681	3473220330	00	0.00	N	2	380
231	20240311	15530	15330	15700	15280	152820	2373485880	00	0.00	N	2	200
232	20240308	15330	15320	15480	15210	154013	2365815140	00	0.00	N	2	170
233	20240307	15160	15500	15540	15120	268475	4086782040	00	0.00	N	5	-320
234	20240306	15480	15650	15770	15450	243004	3779226930	00	0.00	N	5	-180
235	20240305	15660	15970	16070	15600	378224	5959877580	00	0.00	N	5	-440
236	20240304	16100	16200	16380	16090	174781	2830367680	00	0.00	N	5	-10
237	20240229	16110	16030	16490	15970	238247	3852858590	00	0.00	N	2	40
238	20240228	16070	16200	16240	15980	172554	2781405940	00	0.00	N	5	-60
239	20240227	16130	16450	16580	16130	202848	3306340580	00	0.00	N	5	-300
240	20240226	16430	16680	16700	16290	193787	3189470380	00	0.00	N	5	-140
241	20240223	16570	16810	16820	16570	202540	3367353790	00	0.00	N	5	-220
242	20240222	16790	16990	17030	16770	147063	2479264540	00	0.00	N	5	-90
243	20240221	16880	17070	17070	16880	164881	2789392170	00	0.00	N	5	-110
244	20240220	16990	17120	17120	16910	181739	3086366720	00	0.00	N	5	-80
245	20240219	17070	17390	17470	17040	256551	4400137200	00	0.00	N	5	-360
246	20240216	17430	17500	17670	17200	249831	4350753780	00	0.00	N	2	280
247	20240215	17150	17670	17670	17120	200243	3450752490	00	0.00	N	5	-230
248	20240214	17380	17200	17660	17060	207561	3600880330	00	0.00	N	2	120
249	20240213	17260	17130	17410	17100	169448	2926141270	00	0.00	N	2	250
250	20240208	17010	17200	17250	17010	162320	2774821270	00	0.00	N	5	-140
251	20240207	17150	17090	17450	17080	181988	3135515170	00	0.00	N	2	200
252	20240206	16950	17120	17320	16890	150420	2556777100	00	0.00	N	5	-380
253	20240205	17330	17700	17710	17000	200498	3452577260	00	0.00	N	5	-110
254	20240202	17440	16750	17720	16700	410036	7133628680	00	0.00	N	2	770
255	20240201	16670	16420	16840	16420	177532	2952446070	00	0.00	N	2	120
256	20240131	16550	16830	17080	16520	141526	2361389940	00	0.00	N	5	-280
257	20240130	16830	16900	17200	16820	135624	2305993410	00	0.00	N	5	-30
258	20240129	16860	17000	17080	16650	134784	2283553650	00	0.00	N	2	10
259	20240126	16850	16660	16880	16590	101933	1711390680	00	0.00	N	2	120
260	20240125	16730	16600	16800	16250	145598	2405802010	00	0.00	N	3	0
261	20240124	16730	16940	16940	16590	143047	2389727270	00	0.00	N	3	0
262	20240123	16730	16670	16940	16490	159029	2661245950	00	0.00	N	2	60
263	20240122	16670	16830	16830	16470	130848	2178503890	00	0.00	N	2	20
264	20240119	16650	16820	17070	16560	118001	1984313800	00	0.00	N	5	-130
265	20240118	16780	16800	17040	16480	181255	3039248940	00	0.00	N	5	-100
266	20240117	16880	17610	17670	16880	238513	4064643880	00	0.00	N	5	-740
267	20240116	17620	17910	18070	17610	119243	2119580430	00	0.00	N	5	-400
268	20240115	18020	18060	18250	18000	91519	1654626800	00	0.00	N	5	-90
269	20240112	18110	18180	18370	18040	103888	1885147200	00	0.00	N	5	-100
270	20240111	18210	18320	18400	18210	102888	1880760570	00	0.00	N	5	-40
271	20240110	18250	18190	18310	18030	105320	1912225390	00	0.00	N	3	0
272	20240109	18250	18450	18580	18250	88798	1628104050	00	0.00	N	5	-100
273	20240108	18350	18270	18470	18270	75077	1380678000	00	0.00	N	2	10
274	20240105	18340	18110	18440	18110	91711	1679896300	00	0.00	N	2	140
275	20240104	18200	18400	18450	18160	168417	3074392550	00	0.00	N	5	-370
276	20240103	18570	19060	19060	18550	195881	3668425550	00	0.00	N	5	-550
277	20240102	19120	19060	19160	18910	163053	3104313770	00	0.00	N	2	110
278	20231228	19010	18630	19220	18630	205105	3905775270	00	0.00	N	2	350
279	20231227	18660	18600	18790	18600	90697	1691995670	00	0.00	N	2	60
280	20231226	18600	18810	18940	18390	148614	2772540910	00	0.00	N	5	-210
281	20231222	18810	19220	19390	18800	178210	3396259270	00	0.00	N	5	-80
282	20231221	18890	18750	19300	18710	282560	5367489000	00	0.00	N	5	-10
283	20231220	18900	18420	19050	18420	279180	5255802670	00	0.00	N	2	550
284	20231219	18350	18520	18550	18350	113786	2094546210	00	0.00	N	5	-210
285	20231218	18560	18560	18690	18350	164069	3029340340	00	0.00	N	3	0
286	20231215	18560	18730	19090	18520	265344	4996051220	00	0.00	N	2	40
287	20231214	18520	18790	18840	18420	178237	3301927120	00	0.00	N	5	-90
288	20231213	18610	18430	18850	18370	201618	3766059090	00	0.00	N	2	180
289	20231212	18430	18290	18470	18220	109384	2010872330	00	0.00	N	2	140
290	20231211	18290	18130	18310	17990	138826	2516016850	00	0.00	N	2	250
291	20231208	18040	18100	18130	17970	88675	1599248960	00	0.00	N	2	40
292	20231207	18000	18120	18130	17900	129477	2328053060	00	0.00	N	5	-110
293	20231206	18110	18150	18300	17900	147638	2663832170	00	0.00	N	5	-10
294	20231205	18120	18150	18440	18050	170950	3110514360	00	0.00	N	5	-230
295	20231204	18350	18400	18660	18300	127531	2358613660	00	0.00	N	5	-90
296	20231201	18440	18910	18980	18410	293444	5465768910	00	0.00	N	5	-810
297	20231130	19250	19300	19450	19040	178549	3429909270	00	0.00	N	5	-50
298	20231129	19300	19450	19920	19160	805733	15816871350	00	0.00	N	2	60
299	20231128	19240	19400	19460	19140	170518	3292169860	00	0.00	N	2	10
300	20231127	19230	19500	19500	19020	173604	3336926480	00	0.00	N	5	-30
301	20231124	19260	19570	19700	19220	162922	3162410400	00	0.00	N	5	-190
302	20231123	19450	19220	19480	19070	274674	5291368890	00	0.00	N	2	50
303	20231122	19400	19340	19540	19110	331239	6426890360	00	0.00	N	2	60
304	20231121	19340	18920	19500	18820	830494	16013832620	00	0.00	N	2	560
305	20231120	18780	17960	19700	17950	2346686	44871975090	00	0.00	N	2	930
306	20231117	17850	18210	18220	17840	123245	2212665160	00	0.00	N	5	-460
307	20231116	18310	18110	18490	18110	280606	5148547500	00	0.00	N	2	260
308	20231115	18050	18000	18230	17700	421425	7590701520	00	0.00	N	2	710
309	20231114	17340	16420	17360	16410	358863	6135098460	00	0.00	N	2	1080
310	20231113	16260	16900	17130	16220	200971	3320305570	00	0.00	N	5	-330
311	20231110	16590	16830	16840	16510	184388	3073243270	00	0.00	N	5	-580
312	20231109	17170	17240	17350	17080	116294	1998545470	00	0.00	N	5	-10
313	20231108	17180	17150	17480	17050	247151	4270604810	00	0.00	N	2	230
314	20231107	16950	17260	17270	16700	204691	3471085520	00	0.00	N	5	-380
315	20231106	17330	16950	17330	16680	493539	8410754760	00	0.00	N	2	980
316	20231103	16350	16460	16480	16130	150613	2459492290	00	0.00	N	2	180
317	20231102	16170	15820	16230	15820	154038	2481544950	00	0.00	N	2	490
318	20231101	15680	15700	15900	15660	102341	1611733750	00	0.00	N	2	10
319	20231031	15670	16250	16330	15640	162157	2575652850	00	0.00	N	5	-420
320	20231030	16090	16180	16270	15920	91314	1467291770	00	0.00	N	5	-180
321	20231027	16270	16080	16570	15920	132938	2166103800	00	0.00	N	2	320
322	20231026	15950	16180	16180	15850	150115	2399705120	00	0.00	N	5	-430
323	20231025	16380	16680	16690	16360	101011	1664307550	00	0.00	N	5	-240
324	20231024	16620	16410	16640	15850	132893	2160848450	00	0.00	N	2	290
325	20231023	16330	15730	16600	15730	193723	3166544460	00	0.00	N	2	380
326	20231020	15950	16280	16440	15800	430491	6878478110	00	0.00	N	5	-660
327	20231019	16610	16950	17050	16220	331392	5531534730	00	0.00	N	5	-720
328	20231018	17330	17410	17730	17200	143630	2504059420	00	0.00	N	5	-80
329	20231017	17410	17170	17800	17170	122697	2140332010	00	0.00	N	2	260
330	20231016	17150	17350	17350	16970	177707	3032202620	00	0.00	N	5	-330
331	20231013	17480	17620	17780	17380	161578	2826569950	00	0.00	N	5	-330
332	20231012	17810	17580	17820	17520	223544	3956841130	00	0.00	N	2	450
333	20231011	17360	17100	17480	17100	149332	2583959210	00	0.00	N	2	360
334	20231010	17000	17760	17770	16860	211151	3645930830	00	0.00	N	5	-400
335	20231006	17400	16600	17460	16600	143999	2482190870	00	0.00	N	2	460
336	20231005	16940	17390	17640	16900	287049	4932738590	00	0.00	N	5	-440
337	20231004	17380	17800	17900	17210	302275	5287659170	00	0.00	N	5	-620
338	20230927	18000	17700	18050	17640	166782	2986725500	00	0.00	N	3	0
339	20230926	18000	18290	18470	17800	203252	3671439870	00	0.00	N	5	-290
340	20230925	18290	18470	18650	18130	279656	5121115050	00	0.00	N	5	-270
341	20230922	18560	18480	18680	18350	191505	3549305590	00	0.00	N	5	-170
342	20230921	18730	19410	19600	18730	298019	5664378480	00	0.00	N	5	-790
343	20230920	19520	19350	19760	19240	221954	4338181580	00	0.00	N	2	190
344	20230919	19330	19700	19790	19330	265727	5185323550	00	0.00	N	5	-370
345	20230918	19700	19980	19980	19700	219570	4346563400	00	0.00	N	5	-290
346	20230915	19990	19950	20150	19860	207206	4143723460	00	0.00	N	2	50
347	20230914	19940	20050	20300	19860	330446	6610959230	00	0.00	N	2	10
348	20230913	19930	19650	20300	19650	417480	8346519590	00	0.00	N	2	180
349	20230912	19750	20700	20950	19490	795948	15908743030	00	0.00	N	5	-220
350	20230911	19970	19840	20100	19520	265613	5283108620	00	0.00	N	2	180
351	20230908	19790	19760	19900	19480	249677	4916234000	00	0.00	N	2	30
352	20230907	19760	20100	20300	19710	353357	7027301610	00	0.00	N	5	-490
353	20230906	20250	20550	20900	20150	360671	7385425150	00	0.00	N	5	-300
354	20230905	20550	20650	20750	20200	259960	5313906750	00	0.00	N	5	-250
355	20230904	20800	20600	21000	20450	246752	5116457500	00	0.00	N	5	-100
356	20230901	20900	21400	21400	20700	314657	6591089800	00	0.00	N	5	-450
357	20230831	21350	21300	21500	20850	424718	8983389600	00	0.00	N	2	100
358	20230830	21250	21450	21500	20950	540584	11494413400	00	0.00	N	2	200
359	20230829	21050	20400	21300	20350	789420	16579616250	00	0.00	N	2	650
360	20230828	20400	20050	20500	19860	449956	9089759420	00	0.00	N	2	700
361	20230825	19700	19660	20250	19510	497906	9900094940	00	0.00	N	5	-150
362	20230824	19850	19400	19890	19310	428035	8438474800	00	0.00	N	2	560
363	20230823	19290	19490	19500	19170	223434	4316597690	00	0.00	N	5	-210
364	20230822	19500	19600	19870	19360	481771	9434509520	00	0.00	N	2	240
365	20230821	19260	19450	19760	19220	388351	7572456240	00	0.00	N	5	-230
366	20230818	19490	19010	19600	18800	442844	8590112970	00	0.00	N	2	290
367	20230817	19200	18920	19420	18620	505786	9636853630	00	0.00	N	2	50
368	20230816	19150	19450	19520	18970	800540	15349503950	00	0.00	N	5	-420
369	20230814	19570	20700	20800	19430	1518550	30188394250	00	0.00	N	5	-1280
370	20230811	20850	19270	21400	19270	4085139	84691439030	00	0.00	N	2	1820
371	20230810	19030	18860	19160	18550	309809	5854968790	00	0.00	N	2	130
372	20230809	18900	18530	18910	18520	281412	5271021820	00	0.00	N	2	260
373	20230808	18640	18840	19110	18620	275672	5175902920	00	0.00	N	5	-200
374	20230807	18840	18510	18840	18290	571588	10620840020	00	0.00	N	5	-120
375	20230804	18960	19000	19160	18920	284328	5403566520	00	0.00	N	5	-270
376	20230803	19230	19100	19370	18790	418367	7973887700	00	0.00	N	5	-20
377	20230802	19250	19960	19990	19150	667294	13009843400	00	0.00	N	5	-900
378	20230801	20150	20550	20550	19810	474654	9522043580	00	0.00	N	5	-200
379	20230731	20350	19750	20450	19530	458718	9161153780	00	0.00	N	2	600
380	20230728	19750	19300	20150	19300	419202	8312456730	00	0.00	N	2	60
381	20230727	19690	19760	20250	19520	484896	9617101090	00	0.00	N	5	-10
382	20230726	19700	20450	20550	19610	1013551	20154619770	00	0.00	N	5	-1000
383	20230725	20700	20900	21100	20350	683504	14178955150	00	0.00	N	2	200
384	20230724	20500	20750	20800	20000	710192	14546856650	00	0.00	N	5	-300
385	20230721	20800	20550	21200	20500	548948	11430110350	00	0.00	N	5	-200
386	20230720	21000	21550	21900	20950	833610	17702380450	00	0.00	N	5	-500
387	20230719	21500	22150	22250	20850	1172346	25008490350	00	0.00	N	5	-600
388	20230718	22100	22550	22800	22000	715104	15932368400	00	0.00	N	5	-200
389	20230717	22300	23400	24050	22250	1539986	35462972050	00	0.00	N	3	0
390	20230714	22300	23000	23200	22000	868080	19352164500	00	0.00	N	5	-550
391	20230713	22850	22450	23000	22400	586867	13333065550	00	0.00	N	2	650
392	20230712	22200	22750	22850	22000	625441	13965767400	00	0.00	N	5	-450
393	20230711	22650	22300	22800	22100	597860	13434750900	00	0.00	N	2	150
394	20230710	22500	22900	23200	22000	753472	16894372700	00	0.00	N	5	-450
395	20230707	22950	24550	24650	22750	1642851	38277590800	00	0.00	N	5	-2000
396	20230706	24950	24500	25550	24400	1879347	47253231500	00	0.00	N	2	400
397	20230705	24550	24750	25050	24150	962397	23674726450	00	0.00	N	3	0
398	20230704	24550	24800	25700	24350	2894228	72645896150	00	0.00	N	2	100
399	20230703	24450	24200	24850	23250	2144511	51524240000	00	0.00	N	2	950
400	20230630	23500	22950	23800	22800	1187615	27821312950	00	0.00	N	2	700
401	20230629	22800	23050	23250	22450	455391	10383689300	00	0.00	N	5	-150
402	20230628	22950	22800	23600	22500	834905	19332540950	00	0.00	N	2	250
403	20230627	22700	22400	22750	22100	386502	8662153150	00	0.00	N	3	0
404	20230626	22700	21800	23350	21600	1069830	24467357000	00	0.00	N	2	750
405	20230623	21950	22550	22850	21850	399593	8941223400	00	0.00	N	5	-450
406	20230622	22400	22050	22850	21650	589549	13136587450	00	0.00	N	3	0
407	20230621	22400	21550	22550	21500	900840	19933063900	00	0.00	N	2	950
408	20230620	21450	21700	21900	21300	350029	7528253750	00	0.00	N	5	-250
409	20230619	21700	22200	22250	21400	376433	8126046000	00	0.00	N	5	-450
410	20230616	22150	22050	22300	21750	342090	7544946000	00	0.00	N	2	250
411	20230615	21900	22500	22550	21500	753868	16504432250	00	0.00	N	5	-550
412	20230614	22450	23000	23200	22200	785525	17830045200	00	0.00	N	5	-300
413	20230613	22750	23300	23350	22600	764180	17570840800	00	0.00	N	5	-250
414	20230612	23000	23650	23800	22900	1083176	25224801250	00	0.00	N	5	-350
415	20230609	23350	21950	23850	21800	3087155	71321737500	00	0.00	N	2	1850
416	20230608	21500	21700	21900	21300	474711	10242591900	00	0.00	N	5	-100
417	20230607	21600	22600	22700	21500	700586	15368657900	00	0.00	N	5	-750
418	20230605	22350	22350	22700	22100	568674	12701889250	00	0.00	N	2	400
419	20230602	21950	21750	22400	21450	573759	12548439850	00	0.00	N	2	350
420	20230601	21600	22250	22250	21500	583029	12683774000	00	0.00	N	5	-800
421	20230531	22400	22000	22900	22000	844046	18892320050	00	0.00	N	2	600
422	20230530	21800	22200	22250	21250	664386	14400250700	00	0.00	N	5	-50
423	20230526	21850	21650	22200	21400	560901	12284912250	00	0.00	N	2	200
424	20230525	21650	22550	22600	21450	1105164	24076870450	00	0.00	N	5	-1150
425	20230524	22800	22300	23900	22300	1938301	44912557150	00	0.00	N	2	300
426	20230523	22500	23050	23450	22350	871430	19836681150	00	0.00	N	3	0
427	20230522	22500	22900	22950	22100	904222	20396062500	00	0.00	N	5	-250
428	20230519	22750	22900	23500	22450	1597666	36689427150	00	0.00	N	3	0
429	20230518	22750	22500	23750	22250	4247014	97599625900	00	0.00	N	2	250
430	20230517	22500	20550	22600	20100	4164688	90281137050	00	0.00	N	2	2000
431	20230516	20500	21100	21650	20250	1622952	34046134950	00	0.00	N	5	-800
432	20230515	21300	21300	21800	20500	3715206	78945709900	00	0.00	N	2	700
433	20230512	20600	18660	20600	18520	2885832	57811741760	00	0.00	N	2	1940
434	20230511	18660	18460	18980	18380	350117	6550496530	00	0.00	N	2	300
435	20230510	18360	18150	18630	18000	264600	4839095530	00	0.00	N	2	230
436	20230509	18130	18500	18500	17980	204942	3707354730	00	0.00	N	5	-290
437	20230508	18420	18180	18820	17950	349069	6412628830	00	0.00	N	2	570
438	20230504	17850	17790	17910	17470	214567	3805701090	00	0.00	N	2	70
439	20230503	17780	17980	18050	17740	242013	4328335790	00	0.00	N	5	-430
440	20230502	18210	18020	18270	17690	199518	3613831940	00	0.00	N	2	190
441	20230428	18020	18360	18420	18000	255099	4631846330	00	0.00	N	5	-190
442	20230427	18210	18890	19420	18000	840730	15662702320	00	0.00	N	5	-140
443	20230426	18350	18740	19080	18310	252165	4697361650	00	0.00	N	5	-490
444	20230425	18840	19050	19070	18450	406608	7589758940	00	0.00	N	5	-70
445	20230424	18910	18900	19380	18720	229621	4340671820	00	0.00	N	2	30
446	20230421	18880	19000	19310	18760	388307	7358837780	00	0.00	N	5	-440
447	20230420	19320	20200	20300	19300	1153929	22757827860	00	0.00	N	5	-1280
448	20230419	20600	20150	21150	20100	703658	14551270850	00	0.00	N	2	700
449	20230418	19900	20600	20600	19630	645637	12853157370	00	0.00	N	5	-650
450	20230417	20550	20250	20600	20000	282247	5738599200	00	0.00	N	2	350
451	20230414	20200	20650	20800	20050	422453	8606399650	00	0.00	N	5	-250
452	20230413	20450	20950	21350	20300	526037	10858909150	00	0.00	N	5	-550
453	20230412	21000	21000	21400	20500	1121083	23551663950	00	0.00	N	2	500
454	20230411	20500	19940	20600	19270	595861	11966574440	00	0.00	N	2	530
455	20230410	19970	20000	20150	19600	378194	7514853120	00	0.00	N	2	40
456	20230407	19930	20100	20300	19750	398192	7938060150	00	0.00	N	5	-120
457	20230406	20050	20800	20800	19970	469702	9488667600	00	0.00	N	5	-1000
458	20230405	21050	20500	21200	20350	467039	9751835750	00	0.00	N	2	650
459	20230404	20400	20700	21150	20100	579998	11900576700	00	0.00	N	5	-650
460	20230403	21050	21700	21700	20900	446038	9469784000	00	0.00	N	5	-150
461	20230331	21200	21400	21550	20750	597175	12631891300	00	0.00	N	2	50
462	20230330	21150	20750	21650	20450	1041642	22036655700	00	0.00	N	2	550
463	20230329	20600	20200	21000	20050	731175	15042925800	00	0.00	N	2	550
464	20230328	20050	20250	20450	19790	592748	11875696040	00	0.00	N	2	160
465	20230327	19890	18660	19900	18650	797467	15518512840	00	0.00	N	2	1190
466	20230324	18700	19310	19500	18690	389272	7336615670	00	0.00	N	5	-580
467	20230323	19280	18810	19560	18400	564987	10824389600	00	0.00	N	2	350
468	20230322	18930	19070	19240	18680	619343	11742404250	00	0.00	N	2	600
469	20230321	18330	18410	18560	18270	170656	3135295760	00	0.00	N	2	50
470	20230320	18280	18200	18490	18100	187414	3432743710	00	0.00	N	5	-60
471	20230317	18340	18850	18890	18200	328094	6043240150	00	0.00	N	5	-260
472	20230316	18600	18600	18680	17910	282336	5193914940	00	0.00	N	5	-260
473	20230315	18860	18930	19240	18600	350780	6637353540	00	0.00	N	2	330
474	20230314	18530	19420	19450	18520	424963	7957488960	00	0.00	N	5	-1000
475	20230313	19530	19730	19810	19310	313782	6142079260	00	0.00	N	5	-200
476	20230310	19730	19700	20150	19580	288133	5713867900	00	0.00	N	5	-370
477	20230309	20100	20050	20550	19700	454131	9085866690	00	0.00	N	5	-50
478	20230308	20150	20150	20450	19860	451133	9058516370	00	0.00	N	5	-350
479	20230307	20500	20650	20900	20100	554004	11317696300	00	0.00	N	5	-250
480	20230306	20750	21000	21300	20400	800631	16668104850	00	0.00	N	2	200
481	20230303	20550	20800	20900	20000	1000500	20438461400	00	0.00	N	5	-350
482	20230302	20900	20400	21900	20000	3111536	65554149150	00	0.00	N	2	700
483	20230228	20200	18050	20400	18050	3575703	70525056090	00	0.00	N	2	2400
484	20230227	17800	18090	18090	17500	345806	6138869110	00	0.00	N	5	-500
485	20230224	18300	18730	18750	18220	275858	5089614270	00	0.00	N	5	-400
486	20230223	18700	18090	18740	18090	408694	7567191480	00	0.00	N	2	620
487	20230222	18080	18910	18950	18010	693110	12708361190	00	0.00	N	5	-1110
488	20230221	19190	18400	19310	18300	616866	11738623580	00	0.00	N	2	720
489	20230220	18470	18950	19000	18250	337952	6255590360	00	0.00	N	5	-470
490	20230217	18940	18760	19200	18600	471960	8943819140	00	0.00	N	2	100
491	20230216	18840	18600	19100	18550	608851	11504604870	00	0.00	N	2	490
492	20230215	18350	19430	19710	18300	1147699	21877288890	00	0.00	N	5	-540
493	20230214	18890	18160	19150	17970	1517757	28260576170	00	0.00	N	2	970
494	20230213	17920	18270	18280	17790	357483	6412406010	00	0.00	N	5	-350
495	20230210	18270	18650	18790	18050	486089	8917103250	00	0.00	N	5	-260
496	20230209	18530	18100	19120	17870	1178078	21899577620	00	0.00	N	2	550
497	20230208	17980	18000	18080	17610	362250	6479113870	00	0.00	N	2	80
498	20230207	17900	17640	18090	17610	521312	9341901250	00	0.00	N	2	340
499	20230206	17560	17410	17740	17350	382561	6741111430	00	0.00	N	2	150
500	20230203	17410	17600	17600	17300	328692	5726520640	00	0.00	N	2	70
501	20230202	17340	17320	17530	17230	496718	8643455300	00	0.00	N	2	190
502	20230201	17150	16950	17230	16820	379904	6489813460	00	0.00	N	2	200
503	20230131	16950	16550	17160	16530	501427	8478793990	00	0.00	N	2	400
504	20230130	16550	16970	17190	16550	444742	7505638510	00	0.00	N	5	-130
505	20230127	16680	17100	17270	16660	672616	11363780430	00	0.00	N	2	170
506	20230126	16510	16200	16530	16060	446750	7287353830	00	0.00	N	2	510
507	20230125	16000	15830	16000	15790	219338	3495375530	00	0.00	N	2	400
508	20230120	15600	15550	15700	15350	124135	1921498400	00	0.00	N	3	0
509	20230119	15600	15700	15850	15450	174299	2718451900	00	0.00	N	5	-150
510	20230118	15750	16100	16150	15650	211183	3350653900	00	0.00	N	3	0
511	20230117	15750	16000	16000	15600	157598	2477636300	00	0.00	N	5	-100
512	20230116	15850	15700	15950	15700	175519	2780563200	00	0.00	N	2	200
513	20230113	15650	16050	16050	15650	168289	2659880700	00	0.00	N	5	-150
514	20230112	15800	16050	16300	15800	512664	8215475900	00	0.00	N	2	200
515	20230111	15600	15450	15800	15350	256872	4006269250	00	0.00	N	2	250
516	20230110	15350	15450	15800	15200	335362	5176595450	00	0.00	N	2	200
517	20230109	15150	15050	15300	14900	230683	3491077300	00	0.00	N	2	350
518	20230106	14800	14350	15000	14300	175780	2600702250	00	0.00	N	2	200
519	20230105	14600	14850	14950	14500	182527	2680973850	00	0.00	N	5	-100
520	20230104	14700	14400	14700	14300	178990	2600308050	00	0.00	N	5	-100
521	20230103	14800	14300	14850	13900	288167	4150352150	00	0.00	N	2	350
522	20230102	14450	14550	14900	14450	205430	3008144750	00	0.00	N	2	100
523	20221229	14350	14600	14750	14150	270084	3880203250	00	0.00	N	5	-200
524	20221228	14550	14650	15000	14450	402375	5892837050	02	0.00	N	5	-500
525	20221227	15050	15150	15250	14950	183889	2774001350	00	0.00	N	3	0
526	20221226	15050	15200	15200	14450	375398	5568103100	00	0.00	N	5	-100
527	20221223	15150	15550	15600	15150	378909	5767672450	00	0.00	N	5	-750
528	20221222	15900	15600	15950	15550	287243	4512340500	00	0.00	N	2	400
529	20221221	15500	15700	15850	15450	234007	3635963700	00	0.00	N	5	-200
530	20221220	15700	16000	16000	15600	260771	4105125150	00	0.00	N	5	-300
531	20221219	16000	16150	16300	15900	243689	3902434350	00	0.00	N	5	-350
532	20221216	16350	16150	16500	16150	178755	2914851250	00	0.00	N	5	-150
533	20221215	16500	16750	16850	16500	196097	3261443150	00	0.00	N	5	-350
534	20221214	16850	16200	16950	16200	475220	7904119300	00	0.00	N	2	750
535	20221213	16100	16550	16600	15850	412725	6656672250	00	0.00	N	5	-350
536	20221212	16450	16550	16650	16450	165663	2733213150	00	0.00	N	5	-150
537	20221209	16600	16750	16750	16350	216588	3583188550	00	0.00	N	2	100
538	20221208	16500	16600	16750	16450	230048	3813283300	00	0.00	N	5	-250
539	20221207	16750	16550	17200	16550	251012	4216048300	00	0.00	N	5	-50
540	20221206	16800	17050	17150	16700	419886	7098319800	00	0.00	N	5	-600
541	20221205	17400	17950	18000	17300	437133	7695995400	00	0.00	N	5	-400
542	20221202	17800	17850	18400	17650	839870	15158627450	00	0.00	N	2	50
543	20221201	17750	18100	18200	17700	661369	11864911400	00	0.00	N	2	100
544	20221130	17650	17800	18050	17650	367784	6537033900	00	0.00	N	5	-250
545	20221129	17900	17700	18250	17300	1236545	21911456050	00	0.00	N	2	700
546	20221128	17200	17550	17550	17000	414903	7120859150	00	0.00	N	5	-350
547	20221125	17550	17900	17900	17400	495236	8729001650	00	0.00	N	5	-350
548	20221124	17900	17850	18400	17650	1839554	33009339150	00	0.00	N	2	600
549	20221123	17300	16700	19100	16500	4645882	84109189100	00	0.00	N	2	750
550	20221122	16550	16700	16850	16400	411438	6806781850	00	0.00	N	5	-350
551	20221121	16900	17800	17850	16750	598618	10213152100	00	0.00	N	5	-700
552	20221118	17600	17600	17900	17500	276070	4888684000	00	0.00	N	3	0
553	20221117	17600	17900	18200	17500	358677	6356837650	00	0.00	N	5	-350
554	20221116	17950	18300	18450	17800	395361	7127348400	00	0.00	N	5	-250
555	20221115	18200	18450	18600	17950	502053	9155237450	00	0.00	N	5	-250
556	20221114	18450	18850	19200	18250	715875	13324374400	00	0.00	N	5	-350
557	20221111	18800	17800	19550	17550	3035527	56467971350	00	0.00	N	2	1700
558	20221110	17100	17350	17600	17100	385266	6649414500	00	0.00	N	5	-650
559	20221109	17750	17450	18000	17300	467638	8302380600	00	0.00	N	2	450
560	20221108	17300	17350	17550	17200	252106	4380235050	00	0.00	N	5	-50
561	20221107	17350	17800	17900	17300	256872	4487771150	00	0.00	N	5	-250
562	20221104	17600	17150	17600	16900	208734	3606411900	00	0.00	N	2	400
563	20221103	17200	16800	17350	16800	146666	2515396250	00	0.00	N	5	-100
564	20221102	17300	17400	17500	17200	150690	2611932600	00	0.00	N	5	-200
565	20221101	17500	17100	17800	16900	285369	4979929350	00	0.00	N	2	250
566	20221031	17250	17800	17850	17100	312496	5422495450	00	0.00	N	5	-150
567	20221028	17400	16600	17850	16500	556723	9711907900	00	0.00	N	2	650
568	20221027	16750	16350	16800	16250	181367	3016686350	00	0.00	N	2	500
569	20221026	16250	16600	16850	16150	200895	3290084000	00	0.00	N	5	-150
570	20221025	16400	16450	16600	16150	134584	2204465800	00	0.00	N	5	-50
571	20221024	16450	16600	16900	16300	203897	3384466500	00	0.00	N	2	250
572	20221021	16200	16250	16450	16000	202235	3286936050	00	0.00	N	5	-250
573	20221020	16450	17050	17250	16350	480085	7976410050	00	0.00	N	5	-950
574	20221019	17400	16700	17750	16500	611417	10630294000	00	0.00	N	2	700
575	20221018	16700	16700	16850	16200	300917	4989199000	00	0.00	N	2	550
576	20221017	16150	15950	16350	15750	278237	4471634700	00	0.00	N	5	-350
577	20221014	16500	15650	16600	15650	431489	6975654250	00	0.00	N	2	1200
578	20221013	15300	16100	16250	15300	320264	4982203300	00	0.00	N	5	-850
579	20221012	16150	16350	16500	15900	274447	4433593250	00	0.00	N	5	-150
580	20221011	16300	17450	17550	16100	506140	8381140100	00	0.00	N	5	-1600
581	20221007	17900	17750	18100	17350	370279	6588772900	00	0.00	N	3	0
582	20221006	17900	17200	17950	17150	349534	6158229400	00	0.00	N	2	800
583	20221005	17100	18050	18100	17050	376244	6566731200	00	0.00	N	5	-450
584	20221004	17550	17450	17600	16750	429294	7448828600	00	0.00	N	2	200
585	20220930	17350	17500	17650	16600	591408	10219606300	00	0.00	N	5	-550
586	20220929	17900	18650	18750	17600	491129	8956171100	00	0.00	N	5	-350
587	20220928	18250	19050	19050	17850	630717	11545898000	00	0.00	N	5	-800
588	20220927	19050	19650	19800	18400	695410	13109922550	00	0.00	N	5	-600
589	20220926	19650	20450	20700	19450	692573	13825790800	00	0.00	N	5	-1400
590	20220923	21050	22000	22100	20650	615839	12962892350	00	0.00	N	5	-1100
591	20220922	22150	22450	22600	21850	397870	8824814450	00	0.00	N	5	-700
592	20220921	22850	23300	23800	22550	467343	10752883800	00	0.00	N	5	-650
593	20220920	23500	22600	23800	22600	1586377	35456420348	00	0.00	N	2	1150
594	20220919	22350	22750	22950	22150	441199	9938211700	00	0.00	N	5	-250
595	20220916	22600	23700	24000	22500	820368	18942993150	00	0.00	N	5	-1450
596	20220915	24050	24750	25250	23450	1115611	27273919250	00	0.00	N	5	-350
597	20220914	24400	23400	24550	23150	796496	19122259600	00	0.00	N	2	300
598	20220913	24100	24250	24450	23700	905108	21855145900	00	0.00	N	2	550
599	20220908	23550	24200	24350	23300	980096	23329258650	00	0.00	N	5	-350
600	20220907	23900	23700	23900	23350	1104348	26088193550	00	0.00	N	2	400
601	20220906	23500	22650	24250	22600	2913108	68705163300	00	0.00	N	2	1150
602	20220905	22350	22150	22850	21700	782210	17508538900	00	0.00	N	2	100
603	20220902	22250	21300	22700	21300	1014746	22464864000	00	0.00	N	2	1050
604	20220901	21200	21550	22000	21200	377678	8149216050	00	0.00	N	5	-600
605	20220831	21800	21050	21800	20900	423521	9141361600	00	0.00	N	2	700
606	20220830	21100	20450	21350	20450	326097	6841609650	00	0.00	N	2	600
607	20220829	20500	20100	20600	20050	306334	6250624250	00	0.00	N	5	-600
608	20220826	21100	21600	21650	21050	279522	5942029850	00	0.00	N	5	-450
609	20220825	21550	21500	21950	21400	294047	6353335800	00	0.00	N	5	-200
610	20220824	21750	20400	21950	20350	742148	15921520650	00	0.00	N	2	1550
611	20220823	20200	20500	20900	20000	332419	6769943100	00	0.00	N	5	-550
612	20220822	20750	20950	21250	20550	282429	5896420500	00	0.00	N	5	-600
613	20220819	21350	21300	22000	20950	425557	9159117550	00	0.00	N	2	150
614	20220818	21200	21750	21750	20800	426942	9009225750	00	0.00	N	5	-700
615	20220817	21900	22050	22350	21700	283448	6238645850	00	0.00	N	5	-150
616	20220816	22050	22200	22600	21900	601030	13369951350	00	0.00	N	2	500
617	20220812	21550	21900	22000	21350	459541	9917247300	00	0.00	N	5	-600
618	20220811	22150	22100	22500	21600	653306	14392759650	00	0.00	N	2	300
619	20220810	21850	22700	23100	21700	1145815	25649452800	00	0.00	N	5	-750
620	20220809	22600	21450	23400	21150	2806779	63212406150	00	0.00	N	2	1650
621	20220808	20950	20350	21400	20350	950947	19968500200	00	0.00	N	2	600
622	20220805	20350	19150	21000	18950	1727841	35119518800	00	0.00	N	2	1400
623	20220804	18950	19300	19300	18900	234161	4452222850	00	0.00	N	5	-50
624	20220803	19000	18850	19150	18700	204574	3886339850	00	0.00	N	2	50
625	20220802	18950	19050	19050	18700	223116	4203623800	00	0.00	N	3	0
626	20220801	18950	18500	19200	18250	398945	7519781700	00	0.00	N	2	650
627	20220729	18300	18100	18300	18050	113933	2071038200	00	0.00	N	2	250
628	20220728	18050	18550	18600	18050	197020	3598053450	00	0.00	N	5	-250
629	20220727	18300	18000	18400	17900	212482	3873008950	00	0.00	N	2	400
630	20220726	17900	18200	18200	17800	138522	2483463600	00	0.00	N	5	-300
631	20220725	18200	18150	18450	18100	180355	3301707500	00	0.00	N	2	150
632	20220722	18050	18800	19000	18000	497533	9224624500	00	0.00	N	5	-200
633	20220721	18250	18000	18450	17900	361765	6580276750	00	0.00	N	2	400
634	20220720	17850	17850	18100	17650	239583	4266008450	00	0.00	N	2	300
635	20220719	17550	17500	17650	17200	125709	2198236250	00	0.00	N	3	0
636	20220718	17550	17900	17900	17350	168932	2971991850	00	0.00	N	2	50
637	20220715	17500	17500	17950	17000	253325	4420775300	00	0.00	N	2	50
638	20220714	17450	17300	17700	17200	176919	3098348800	00	0.00	N	2	50
639	20220713	17400	17050	17650	16750	288889	5007692750	00	0.00	N	2	400
640	20220712	17000	17500	17550	16800	339417	5812238150	00	0.00	N	5	-750
641	20220711	17750	16650	18100	16500	685626	12098592350	00	0.00	N	2	1100
642	20220708	16650	16600	17100	16600	213635	3593142950	00	0.00	N	2	150
643	20220707	16500	16250	16550	16050	161981	2639908350	00	0.00	N	2	550
644	20220706	15950	16350	16400	15900	188757	3047398450	00	0.00	N	5	-350
645	20220705	16300	16050	16450	16000	202322	3285153150	00	0.00	N	2	350
646	20220704	15950	16250	16400	15450	265158	4195824700	00	0.00	N	5	-250
647	20220701	16200	16900	17150	15950	299977	4910811500	00	0.00	N	5	-550
648	20220630	16750	17100	17100	16600	207378	3476907600	00	0.00	N	5	-400
649	20220629	17150	16900	17300	16900	193422	3300052850	00	0.00	N	5	-200
650	20220628	17350	17100	17500	16950	150162	2587608150	00	0.00	N	2	100
651	20220627	17250	16700	17300	16500	179580	3060469750	00	0.00	N	2	650
652	20220624	16600	15800	16650	15700	217120	3536083450	00	0.00	N	2	800
653	20220623	15800	16100	16550	15600	366100	5867547400	00	0.00	N	5	-400
654	20220622	16200	17400	17400	16100	335223	5557764850	00	0.00	N	5	-900
655	20220621	17100	17000	17400	16900	165089	2834567350	00	0.00	N	3	0
656	20220620	17100	18000	18150	16750	296791	5101924650	00	0.00	N	5	-850
657	20220617	17950	17550	18150	17550	270196	4814103800	00	0.00	N	5	-300
658	20220616	18250	18850	19000	18250	195700	3656001350	00	0.00	N	5	-200
659	20220615	18450	19150	19400	18350	403842	7605442100	00	0.00	N	5	-850
660	20220614	19300	19250	19750	18900	472195	9068295100	00	0.00	N	5	-700
661	20220613	20000	20600	20950	20000	353919	7201405100	00	0.00	N	5	-1350
662	20220610	21350	21500	21650	21300	138032	2957001650	00	0.00	N	5	-400
663	20220609	21750	21250	21800	21200	232382	5011851250	00	0.00	N	2	350
664	20220608	21400	22100	22200	21350	298755	6493342000	00	0.00	N	5	-600
665	20220607	22000	23050	23050	21900	342179	7628024550	00	0.00	N	5	-1000
666	20220603	23000	23600	23600	22750	255878	5902567600	00	0.00	N	5	-400
667	20220602	23400	23500	23750	23250	261668	6127958850	00	0.00	N	5	-300
668	20220531	23700	22800	23750	22650	609819	14268014450	00	0.00	N	2	1150
669	20220530	22550	22700	22750	22400	175074	3949437750	00	0.00	N	2	150
670	20220527	22400	22850	22900	22350	210963	4750244850	00	0.00	N	5	-100
671	20220526	22500	23800	23850	22400	527587	12116219600	00	0.00	N	5	-900
672	20220525	23400	23500	24150	23250	734299	17420938900	00	0.00	N	2	300
673	20220524	23100	23400	23600	23100	265630	6201261150	00	0.00	N	5	-300
674	20220523	23400	23650	23650	23000	342214	7976378250	00	0.00	N	2	100
675	20220520	23300	23050	23600	22700	627295	14568925450	00	0.00	N	2	500
676	20220519	22800	21800	23000	21750	562976	12794257250	00	0.00	N	2	250
677	20220518	22550	22500	22600	22150	215094	4819028500	00	0.00	N	2	100
678	20220517	22450	22150	22450	21900	253882	5653896300	00	0.00	N	2	550
679	20220516	21900	21500	21950	21200	284124	6173565150	00	0.00	N	2	800