KissMeData/226950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	42250	45000	47950	41250	1187226	51704081600	00	0.00	N	5	-2750
3	20250219	45000	47000	47350	43300	1351315	61126624050	00	0.00	N	5	-3300
4	20250218	48300	47000	49600	45750	1481302	71119408700	00	0.00	N	2	150
5	20250217	48150	43500	52400	42000	3685599	172678141150	00	0.00	N	2	6050
6	20250214	42100	43500	44550	40500	1504424	63637170450	00	0.00	N	5	-2500
7	20250213	44600	43200	46950	42000	2317281	103501679800	00	0.00	N	5	-500
8	20250212	45100	42000	45100	39800	7285634	312042608400	00	0.00	N	1	10400
9	20250211	34700	34700	34700	34700	105369	3650704300	00	0.00	N	1	8000
10	20250210	26700	26700	26700	26700	95531	2550554700	00	0.00	N	1	6150
11	20250207	20550	17930	21150	16500	1266924	24153419590	00	0.00	N	2	3160
12	20250206	17390	18850	19610	17050	526153	9690432480	00	0.00	N	5	-1460
13	20250205	18850	17300	19120	17130	658327	12127892240	00	0.00	N	2	1920
14	20250204	16930	16200	16940	15870	437464	7250699330	00	0.00	N	2	1120
15	20250203	15810	16280	16280	15170	286590	4493241980	00	0.00	N	5	-490
16	20250131	16300	14250	16410	14250	1251624	19556270040	00	0.00	N	2	2180
17	20250124	14120	14200	14330	13800	182990	2607579540	00	0.00	N	2	90
18	20250123	14030	14110	14450	13650	232738	3266146780	00	0.00	N	2	30
19	20250122	14000	14220	14470	13860	164854	2319360900	00	0.00	N	5	-220
20	20250121	14220	14080	14330	13790	134165	1886014190	00	0.00	N	2	140
21	20250120	14080	14500	14500	13900	142324	2011765230	00	0.00	N	5	-120
22	20250117	14200	15800	15800	13380	698683	9812961130	00	0.00	N	5	-1370
23	20250116	15570	15750	16040	15360	167175	2615152670	00	0.00	N	5	-180
24	20250115	15750	15340	16060	15340	149421	2369396000	00	0.00	N	2	250
25	20250114	15500	15520	15760	15190	135697	2092989860	00	0.00	N	5	-190
26	20250113	15690	16030	16310	15370	192104	3041511230	00	0.00	N	5	-10
27	20250110	15700	15470	16260	15370	229184	3639985300	00	0.00	N	2	250
28	20250109	15450	15700	15700	14800	356690	5452519820	00	0.00	N	2	200
29	20250108	15250	17280	17740	15020	925774	14871218050	00	0.00	N	5	-2160
30	20250107	17410	19130	19130	17300	575914	10258916450	00	0.00	N	5	-1550
31	20250106	18960	19300	19460	18920	204923	3920938560	00	0.00	N	5	-330
32	20250103	19290	19000	19940	18620	266546	5106998200	00	0.00	N	2	330
33	20250102	18960	19610	19620	18740	266916	5083508910	00	0.00	N	5	-300
34	20241230	19260	16980	19540	16950	515506	9634209750	00	0.00	N	2	2240
35	20241227	17020	16730	17400	16510	143433	2432779060	00	0.00	N	2	290
36	20241226	16730	17850	18440	16670	330046	5692073030	00	0.00	N	5	-1270
37	20241224	18000	17090	19020	16730	476032	8589177720	00	0.00	N	2	1010
38	20241223	16990	17300	17750	16990	441993	7667055420	00	0.00	N	2	500
39	20241220	16490	18680	18710	16320	682330	11646725000	00	0.00	N	5	-2060
40	20241219	18550	18800	19050	18280	391083	7277616410	00	0.00	N	5	-1070
41	20241218	19620	19410	19850	18050	837709	15826878040	00	0.00	N	5	-630
42	20241217	20250	23000	23000	19770	975830	20212306730	00	0.00	N	5	-2750
43	20241216	23000	24500	24500	22800	383888	8918356600	00	0.00	N	5	-1450
44	20241213	24450	24800	25400	23050	461754	11290525350	00	0.00	N	5	-750
45	20241212	25200	24700	26600	24700	406393	10401650050	00	0.00	N	2	500
46	20241211	24700	25700	26400	24150	356712	9005601550	00	0.00	N	5	-450
47	20241210	25150	23400	25300	23150	411760	9998618100	00	0.00	N	2	2150
48	20241209	23000	23700	24400	22900	276313	6455513000	00	0.00	N	5	-1700
49	20241206	24700	24550	25950	22500	472379	11447623350	00	0.00	N	5	-200
50	20241205	24900	24950	25950	23500	347079	8715284300	00	0.00	N	5	-300
51	20241204	25200	24000	25300	22300	969005	23184805000	00	0.00	N	2	700
52	20241203	24500	20800	24500	20700	702229	16261127500	00	0.00	N	2	3500
53	20241202	21000	21300	22700	20950	397639	8700320400	00	0.00	N	3	0
54	20241129	21000	21050	21400	19980	168228	3454296410	00	0.00	N	2	100
55	20241128	20900	20800	21800	20500	224323	4712839850	00	0.00	N	5	-200
56	20241127	21100	20700	22600	19930	643501	13722897280	00	0.00	N	2	1000
57	20241126	20100	20150	21150	19720	241459	4923731840	00	0.00	N	5	-50
58	20241125	20150	18700	20550	18700	339783	6756669740	00	0.00	N	2	1640
59	20241122	18510	19650	19830	17800	568430	10465569330	00	0.00	N	5	-1100
60	20241121	19610	20500	21350	18900	447247	8935210150	00	0.00	N	5	-270
61	20241120	19880	19300	21850	18800	812109	16677706680	00	0.00	N	2	530
62	20241119	19350	17570	19350	17100	788245	14639027640	00	0.00	N	2	1800
63	20241118	17550	20150	20150	15130	2368832	40505676400	00	0.00	N	5	-3600
64	20241115	21150	21650	22550	20750	331898	7125152100	00	0.00	N	5	-650
65	20241114	21800	20200	23000	20150	733211	16084321850	00	0.00	N	2	2000
66	20241113	19800	21300	21550	19510	373242	7568081710	00	0.00	N	5	-1350
67	20241112	21150	22500	22500	20300	436077	9228866900	00	0.00	N	5	-800
68	20241111	21950	22350	22900	20800	798728	17526974150	00	0.00	N	2	1200
69	20241108	20750	18600	21750	18370	895004	17836676400	00	0.00	N	2	2350
70	20241107	18400	19800	20150	18370	493232	9269757720	00	0.00	N	5	-1400
71	20241106	19800	21450	21600	19140	950784	18948865140	00	0.00	N	5	-1250
72	20241105	21050	23500	23650	20900	549260	12155800500	00	0.00	N	5	-2350
73	20241104	23400	21900	24100	20700	1026862	23138213150	00	0.00	N	2	1250
74	20241101	22150	23500	24250	21900	659278	14942083950	00	0.00	N	5	-1850
75	20241031	24000	24950	25900	24000	315259	7823478900	00	0.00	N	5	-1700
76	20241030	25700	27100	27200	25350	405795	10622510900	00	0.00	N	5	-1300
77	20241029	27000	25050	27050	24150	725414	18761047700	00	0.00	N	2	1800
78	20241028	25200	26850	27600	24200	966762	24699450800	00	0.00	N	5	-1900
79	20241025	27100	30150	30400	26000	890803	24525630100	00	0.00	N	5	-3000
80	20241024	30100	30300	32750	28950	843190	25943220450	00	0.00	N	5	-1100
81	20241023	31200	30650	31700	28550	611502	18598279550	00	0.00	N	3	0
82	20241022	31200	28600	31900	26950	1046844	31424080650	00	0.00	N	2	2200
83	20241021	29000	29200	30150	27850	352662	10232810700	00	0.00	N	5	-200
84	20241018	29200	30700	31400	29050	553694	16661328800	00	0.00	N	5	-900
85	20241017	30100	28300	31800	27550	1389500	41753546800	00	0.00	N	2	2250
86	20241016	27850	26650	28350	25700	846872	23149895350	00	0.00	N	2	50
87	20241015	27800	25650	28000	25400	1038086	27969657900	00	0.00	N	2	2150
88	20241014	25650	26200	26800	24800	698142	17897118100	00	0.00	N	5	-1250
89	20241011	26900	21350	27400	21050	2388472	60242257600	00	0.00	N	2	5350
90	20241010	21550	21350	21950	20700	494020	10570277950	00	0.00	N	5	-50
91	20241008	21600	18300	21950	18300	1733336	35854806320	00	0.00	N	2	3640
92	20241007	17960	17330	18300	16680	230378	4066833390	00	0.00	N	2	630
93	20241004	17330	16490	17780	16320	155600	2693301730	00	0.00	N	2	690
94	20241002	16640	16150	17330	16150	196681	3323422940	00	0.00	N	5	-80
95	20240930	16720	17280	17290	15950	365889	6001392700	00	0.00	N	5	-560
96	20240927	17280	18900	18990	16660	580205	10177400790	00	0.00	N	5	-1690
97	20240926	18970	19130	19670	18720	174664	3358534640	00	0.00	N	5	-370
98	20240925	19340	19810	20450	19010	212017	4188228840	00	0.00	N	5	-460
99	20240924	19800	20100	21150	19550	481682	9761542610	00	0.00	N	5	-200
100	20240923	20000	19030	20500	18620	475012	9402354570	00	0.00	N	2	1000
101	20240920	19000	18670	19750	18260	577969	10974591790	00	0.00	N	2	330
102	20240919	18670	18890	19800	18620	348134	6672441430	00	0.00	N	5	-220
103	20240913	18890	18100	19130	16720	615363	11235310970	00	0.00	N	2	1420
104	20240912	17470	16700	18350	16700	552736	9777621040	00	0.00	N	2	620
105	20240911	16850	16840	17100	15450	391927	6435521650	00	0.00	N	2	10
106	20240910	16840	17000	17580	16560	281520	4785452910	00	0.00	N	5	-140
107	20240909	16980	16900	17100	16160	322890	5387234120	00	0.00	N	5	-80
108	20240906	17060	15720	17290	15150	682039	11241791930	00	0.00	N	2	1550
109	20240905	15510	15420	16930	15250	630477	10194770770	00	0.00	N	5	-10
110	20240904	15520	15630	16010	14770	307369	4713855390	00	0.00	N	5	-480
111	20240903	16000	15460	16660	15250	519951	8447683040	00	0.00	N	2	320
112	20240902	15680	15600	16120	15050	318618	4978077220	00	0.00	N	5	-110
113	20240830	15790	14100	16700	13620	676428	10376195840	00	0.00	N	2	1860
114	20240829	13930	14200	14860	13590	461770	6614370120	00	0.00	N	5	-160
115	20240828	14090	13000	14510	13000	561094	7826611020	00	0.00	N	2	1220
116	20240827	12870	11420	13330	11420	419630	5352089610	00	0.00	N	2	1340
117	20240826	11530	11580	12150	11400	115090	1353640890	00	0.00	N	2	230
118	20240823	11300	11800	11800	11200	104924	1193338730	00	0.00	N	5	-520
119	20240822	11820	12690	12690	11780	117365	1413123690	00	0.00	N	5	-720
120	20240821	12540	12640	13260	12400	165725	2114843800	00	0.00	N	5	-70
121	20240820	12610	12720	12920	12510	61142	778737540	00	0.00	N	2	110
122	20240819	12500	12400	12750	12270	69718	876305710	00	0.00	N	3	0
123	20240816	12500	12750	12750	12400	71240	893406570	00	0.00	N	5	-70
124	20240814	12570	13290	13370	12530	142067	1810241860	00	0.00	N	5	-450
125	20240813	13020	13510	13510	13010	81411	1069035840	00	0.00	N	5	-490
126	20240812	13510	13870	13990	13310	104478	1415713720	00	0.00	N	5	-130
127	20240809	13640	13730	14170	13320	124879	1708399410	00	0.00	N	2	340
128	20240808	13300	14000	14110	13080	217399	2918223490	00	0.00	N	5	-910
129	20240807	14210	13500	14800	13440	337353	4809468730	00	0.00	N	2	880
130	20240806	13330	14000	14500	12910	473397	6384308620	00	0.00	N	5	-650
131	20240805	13980	14510	15460	13060	332037	4800417480	00	0.00	N	5	-940
132	20240802	14920	15050	15260	14410	140740	2090790180	00	0.00	N	5	-180
133	20240801	15100	14990	15600	14710	106709	1623675570	00	0.00	N	2	170
134	20240731	14930	15600	15930	14500	190269	2880216340	00	0.00	N	5	-820
135	20240730	15750	15620	16120	15090	158868	2462082080	00	0.00	N	2	140
136	20240729	15610	15580	15970	15100	202413	3147529870	00	0.00	N	5	-290
137	20240726	15900	14250	16420	14250	1044987	16218801360	00	0.00	N	2	1850
138	20240725	14050	14660	14820	13800	259141	3689740010	00	0.00	N	5	-820
139	20240724	14870	15660	16100	14710	432078	6643486640	00	0.00	N	5	-1230
140	20240723	16100	15700	16530	15580	886153	14243141340	00	0.00	N	2	30
141	20240722	16070	13860	17300	13700	3376252	53188049670	00	0.00	N	2	2750
142	20240719	13320	11680	13950	11680	1633715	21486986200	00	0.00	N	2	1720
143	20240718	11600	10500	12470	10490	432867	5087723020	00	0.00	N	2	740
144	20240717	10860	11060	11550	10750	103258	1147067410	00	0.00	N	5	-200
145	20240716	11060	10740	11160	10630	50217	547701270	00	0.00	N	2	320
146	20240715	10740	10810	11450	10290	160900	1736304290	00	0.00	N	5	-70
147	20240712	10810	10280	11340	10140	290909	3204292710	00	0.00	N	2	400
148	20240711	10410	9300	10760	9250	236563	2413168640	00	0.00	N	2	1130
149	20240710	9280	9370	9600	9150	46951	435963080	00	0.00	N	5	-80
150	20240709	9360	9400	9600	9250	39473	369947440	00	0.00	N	5	-140
151	20240708	9500	9170	9650	9170	50433	475672800	00	0.00	N	2	380
152	20240705	9120	8810	9220	8790	40263	363875240	00	0.00	N	2	240
153	20240704	8880	9080	9100	8870	21457	191956900	00	0.00	N	5	-200
154	20240703	9080	9170	9320	8880	31627	284010910	00	0.00	N	5	-90
155	20240702	9170	8960	9340	8960	44037	401072980	00	0.00	N	5	-230
156	20240701	9400	8760	9500	8690	81116	749051270	00	0.00	N	2	650
157	20240628	8750	8990	9080	8560	76772	671656000	00	0.00	N	5	-150
158	20240627	8900	9380	9380	8850	77888	699275240	00	0.00	N	5	-290
159	20240626	9190	9300	9580	9050	69676	646329660	00	0.00	N	5	-90
160	20240625	9280	9500	9700	9000	178985	1678318570	00	0.00	N	5	-270
161	20240624	9550	8600	9800	8280	765861	7065425940	00	0.00	N	5	-2010
162	20240621	11560	12540	12540	11400	228516	2686994270	00	0.00	N	5	-1060
163	20240620	12620	13260	13460	12500	106846	1369929840	00	0.00	N	5	-640
164	20240619	13260	13310	13520	13010	32496	429839190	00	0.00	N	5	-10
165	20240618	13270	13160	13480	13050	34758	460449980	00	0.00	N	5	-20
166	20240617	13290	13410	13690	12900	49428	648276080	00	0.00	N	5	-140
167	20240614	13430	13810	14100	13430	49830	675580700	00	0.00	N	5	-380
168	20240613	13810	14240	14380	13800	73579	1031665230	00	0.00	N	5	-430
169	20240612	14240	14200	14400	14130	31447	448637390	00	0.00	N	2	40
170	20240611	14200	14170	14370	14100	22040	313764840	00	0.00	N	2	30
171	20240610	14170	14460	14560	14100	48229	686371880	00	0.00	N	5	-570
172	20240607	14740	14440	14790	14190	50760	734409510	00	0.00	N	2	320
173	20240605	14420	14630	14790	14270	24187	347436430	00	0.00	N	5	-210
174	20240604	14630	14900	14940	14600	40828	600731480	00	0.00	N	5	-270
175	20240603	14900	14150	15060	14140	67866	1002233300	00	0.00	N	2	700
176	20240531	14200	14300	15000	14000	46403	661257180	00	0.00	N	2	60
177	20240530	14140	14160	14220	13980	22632	318242250	00	0.00	N	5	-20
178	20240529	14160	14260	14380	14000	27896	395079900	00	0.00	N	5	-230
179	20240528	14390	14010	14550	13980	46809	667001760	00	0.00	N	2	370
180	20240527	14020	14200	14660	14020	79007	1120778030	00	0.00	N	5	-410
181	20240524	14430	14260	14640	13890	53620	769124430	00	0.00	N	2	170
182	20240523	14260	14520	14660	14240	61897	887166440	00	0.00	N	5	-260
183	20240522	14520	14660	14940	14520	48361	708617530	00	0.00	N	5	-380
184	20240521	14900	14920	15090	14700	22287	330477930	00	0.00	N	5	-20
185	20240520	14920	14900	15030	14700	24839	369075130	00	0.00	N	2	100
186	20240517	14820	14950	15190	14230	30078	447956950	00	0.00	N	5	-360
187	20240516	15180	15200	15390	14930	34860	526365780	00	0.00	N	5	-20
188	20240514	15200	14860	15430	14600	43113	651609380	00	0.00	N	2	490
189	20240513	14710	14710	14800	14330	31666	459016320	00	0.00	N	5	-40
190	20240510	14750	14860	14960	14600	32319	476541250	00	0.00	N	5	-90
191	20240509	14840	15070	15350	14800	25143	375885430	00	0.00	N	5	-280
192	20240508	15120	15300	15520	15110	20821	317197780	00	0.00	N	5	-180
193	20240507	15300	15420	15600	15200	25102	384779990	00	0.00	N	5	-100
194	20240503	15400	15480	15630	15200	23338	359281090	00	0.00	N	2	60
195	20240502	15340	15520	15680	15300	34037	525063280	00	0.00	N	5	-330
196	20240430	15670	15450	15870	15380	36832	575927590	00	0.00	N	2	170
197	20240429	15500	15070	15670	15050	35840	552351490	00	0.00	N	2	280
198	20240426	15220	15440	15930	15150	43715	675732080	00	0.00	N	5	-90
199	20240425	15310	15480	15860	14800	109400	1668833830	00	0.00	N	5	-260
200	20240424	15570	16400	16400	15480	75543	1184471890	00	0.00	N	5	-430
201	20240423	16000	15220	16460	15220	133992	2150195930	00	0.00	N	2	760
202	20240422	15240	14700	15470	14700	48827	744493500	00	0.00	N	2	270
203	20240419	14970	14900	14970	14350	35361	519647900	00	0.00	N	2	270
204	20240418	14700	13940	14760	13940	38626	561195690	00	0.00	N	2	760
205	20240417	13940	13970	14300	13870	34313	480069000	00	0.00	N	5	-20
206	20240416	13960	14630	14630	13960	41802	591730860	00	0.00	N	5	-710
207	20240415	14670	14900	14900	14400	32330	471457850	00	0.00	N	5	-460
208	20240412	15130	14410	15180	14410	49177	731194140	00	0.00	N	2	720
209	20240411	14410	14120	15880	14120	125472	1863757960	00	0.00	N	5	-330
210	20240409	14740	14740	14900	14600	26643	392679800	00	0.00	N	3	0
211	20240408	14740	14700	14920	14340	23932	349962510	00	0.00	N	2	40
212	20240405	14700	15000	15070	14600	50913	751750780	00	0.00	N	5	-470
213	20240404	15170	15450	15470	14840	50079	756882970	00	0.00	N	5	-280
214	20240403	15450	15030	15460	14860	49216	741754360	00	0.00	N	2	240
215	20240402	15210	16370	16370	15000	189188	2908333010	00	0.00	N	5	-1240
216	20240401	16450	16800	16840	16370	42549	703419280	00	0.00	N	5	-200
217	20240329	16650	16400	16850	16260	64254	1065946370	00	0.00	N	2	490
218	20240328	16160	16820	16940	16140	68261	1125270490	00	0.00	N	5	-660
219	20240327	16820	17350	17640	16700	83208	1410904370	00	0.00	N	5	-460
220	20240326	17280	17450	17820	16940	131321	2290616430	00	0.00	N	5	-50
221	20240325	17330	16860	17720	16600	170430	2952092160	00	0.00	N	2	470
222	20240322	16860	15800	17230	15420	263416	4403131290	00	0.00	N	2	1220
223	20240321	15640	15200	15800	15200	59372	924836580	00	0.00	N	2	440
224	20240320	15200	15240	15550	15090	59080	903510980	00	0.00	N	5	-190
225	20240319	15390	16060	16210	15300	113159	1765934670	00	0.00	N	5	-820
226	20240318	16210	16430	16980	16200	107251	1770948130	00	0.00	N	5	-220
227	20240315	16430	17070	17500	16100	173307	2885570080	00	0.00	N	5	-110
228	20240314	16540	17000	17200	16300	193186	3206800260	00	0.00	N	5	-460
229	20240313	17000	17000	17430	16510	107016	1817664040	00	0.00	N	3	0
230	20240312	17000	17060	17420	16500	142353	2407537360	00	0.00	N	5	-60
231	20240311	17060	18340	18490	16760	312704	5405889130	00	0.00	N	5	-980
232	20240308	18040	18000	18440	17630	242912	4373973800	00	0.00	N	2	460
233	20240307	17580	17540	17850	16950	174403	3039732310	00	0.00	N	2	40
234	20240306	17540	17000	17890	16550	358157	6226692740	00	0.00	N	2	960
235	20240305	16580	15770	16950	15700	123392	2026191160	00	0.00	N	2	580
236	20240304	16000	16450	16450	15790	54167	868898400	00	0.00	N	2	70
237	20240229	15930	17000	17030	15730	161756	2605027570	00	0.00	N	5	-970
238	20240228	16900	16790	17550	16660	170360	2901871710	00	0.00	N	2	90
239	20240227	16810	17020	18000	16600	350204	6021879010	00	0.00	N	3	0
240	20240226	16810	16600	16940	16030	177691	2963260940	00	0.00	N	2	160
241	20240223	16650	15500	17020	15500	413428	6850416750	00	0.00	N	2	1160
242	20240222	15490	15300	15660	15100	91559	1410440990	00	0.00	N	2	210
243	20240221	15280	15190	15800	14880	113574	1735089990	00	0.00	N	2	60
244	20240220	15220	14160	15570	13900	191223	2873126510	00	0.00	N	2	1060
245	20240219	14160	14250	14350	13830	37906	534354150	00	0.00	N	2	60
246	20240216	14100	14100	14270	13830	26836	377088790	00	0.00	N	2	30
247	20240215	14070	13900	14070	13600	32693	454726050	00	0.00	N	2	220
248	20240214	13850	13840	13880	13480	28301	386448370	00	0.00	N	2	50
249	20240213	13800	13310	13890	13310	42035	573375620	00	0.00	N	2	280
250	20240208	13520	13700	13730	13500	26192	355487390	00	0.00	N	5	-120
251	20240207	13640	13930	14000	13170	90498	1224023470	00	0.00	N	5	-290
252	20240206	13930	14000	14170	13750	45740	637892020	00	0.00	N	5	-70
253	20240205	14000	14290	14290	13760	31393	438816630	00	0.00	N	2	70
254	20240202	13930	13810	14400	13710	43706	618447180	00	0.00	N	2	120
255	20240201	13810	14970	14970	13650	125610	1762253300	00	0.00	N	5	-1160
256	20240131	14970	14600	15360	14280	120387	1808769780	00	0.00	N	2	590
257	20240130	14380	14390	14640	14190	27080	387765200	00	0.00	N	5	-10
258	20240129	14390	14800	15000	14220	50159	729071030	00	0.00	N	5	-460
259	20240126	14850	14450	15000	14430	42820	632996890	00	0.00	N	2	400
260	20240125	14450	14800	14810	14260	37557	542392350	00	0.00	N	5	-380
261	20240124	14830	15330	15500	14800	32836	494103940	00	0.00	N	5	-500
262	20240123	15330	14800	15450	14670	50959	773328190	00	0.00	N	2	530
263	20240122	14800	15100	15260	14550	57285	849729660	00	0.00	N	5	-300
264	20240119	15100	14500	15660	14360	116259	1753483550	00	0.00	N	2	600
265	20240118	14500	15050	15210	14300	56232	828459830	00	0.00	N	5	-380
266	20240117	14880	15210	16730	14560	277143	4325883900	00	0.00	N	5	-370
267	20240116	15250	15130	15930	15130	65403	1017106940	00	0.00	N	5	-70
268	20240115	15320	15850	15940	15150	90012	1385174230	00	0.00	N	5	-530
269	20240112	15850	17650	17710	15760	211894	3426291260	00	0.00	N	5	-1440
270	20240111	17290	16700	17870	16600	412278	7166911050	00	0.00	N	2	590
271	20240110	16700	16500	16800	16200	139603	2304436430	00	0.00	N	2	470
272	20240109	16230	16440	16730	16020	77800	1278079280	00	0.00	N	5	-220
273	20240108	16450	15980	16460	15500	104128	1677142560	00	0.00	N	2	610
274	20240105	15840	15750	16950	15200	543486	8757711120	00	0.00	N	2	1520
275	20240104	14320	15330	15340	14290	83522	1218613220	00	0.00	N	5	-1020
276	20240103	15340	15040	15490	15030	66289	1009960180	00	0.00	N	2	150
277	20240102	15190	14530	15210	14200	74571	1106492330	00	0.00	N	2	610
278	20231228	14580	14700	14800	14300	64412	933936270	00	0.00	N	5	-60
279	20231227	14640	14440	15020	14350	91904	1353305620	00	0.00	N	2	350
280	20231226	14290	14680	15120	14050	102974	1487293010	00	0.00	N	5	-540
281	20231222	14830	14410	14830	14110	74539	1072505570	00	0.00	N	2	390
282	20231221	14440	13770	14840	13610	133550	1922642980	00	0.00	N	2	670
283	20231220	13770	13950	14040	13520	58134	801678610	00	0.00	N	5	-160
284	20231219	13930	13190	13930	13100	83672	1133095330	00	0.00	N	2	740
285	20231218	13190	13280	13450	13090	70217	929629200	00	0.00	N	5	-70
286	20231215	13260	13160	13270	13080	34179	450179720	00	0.00	N	2	110
287	20231214	13150	13380	13450	13050	28954	382784770	00	0.00	N	5	-80
288	20231213	13230	13290	13450	13000	43045	568304390	00	0.00	N	3	0
289	20231212	13230	13210	13290	13080	34163	449568010	00	0.00	N	2	30
290	20231211	13200	13360	13630	13190	51554	687270170	00	0.00	N	5	-140
291	20231208	13340	13710	14050	13200	63108	855451940	00	0.00	N	5	-320
292	20231207	13660	13190	13790	13160	93145	1262027470	00	0.00	N	2	400
293	20231206	13260	13380	13510	13200	25007	332070690	00	0.00	N	5	-120
294	20231205	13380	13600	13600	13170	41468	552968430	00	0.00	N	5	-70
295	20231204	13450	13890	13890	13430	42006	569618940	00	0.00	N	5	-440
296	20231201	13890	13750	14000	13700	24510	339765810	00	0.00	N	2	140
297	20231130	13750	13570	13840	13570	24785	339396220	00	0.00	N	2	180
298	20231129	13570	14100	14100	13500	107928	1476024610	00	0.00	N	5	-530
299	20231128	14100	14380	14380	13950	23124	325218660	00	0.00	N	5	-280
300	20231127	14380	13950	14980	13800	67247	950831050	00	0.00	N	2	260
301	20231124	14120	14370	14370	13920	37385	524762600	00	0.00	N	5	-230
302	20231123	14350	13830	14430	13730	53508	761479000	00	0.00	N	2	450
303	20231122	13900	14100	14100	13800	28293	393296590	00	0.00	N	5	-200
304	20231121	14100	14030	14140	13970	23775	334372680	00	0.00	N	2	70
305	20231120	14030	13600	14080	13600	41114	573533030	00	0.00	N	2	430
306	20231117	13600	13950	13950	13530	20391	278081940	00	0.00	N	5	-230
307	20231116	13830	13800	14000	13600	41852	575110500	00	0.00	N	2	130
308	20231115	13700	13490	13800	13450	32444	443589250	00	0.00	N	2	380
309	20231114	13320	13010	13500	13010	20660	275858420	00	0.00	N	2	330
310	20231113	12990	13450	13590	12990	67585	888205260	00	0.00	N	5	-650
311	20231110	13640	13670	13860	13100	88398	1190470940	00	0.00	N	5	-30
312	20231109	13670	14050	14260	13640	63858	878977000	00	0.00	N	5	-430
313	20231108	14100	14120	14590	14050	77627	1109417430	00	0.00	N	2	60
314	20231107	14040	14500	14500	13910	42647	599947620	00	0.00	N	5	-260
315	20231106	14300	14180	14430	13900	61146	868705330	00	0.00	N	2	180
316	20231103	14120	13750	14200	13540	44356	616821540	00	0.00	N	2	370
317	20231102	13750	13330	13930	13310	41292	564772790	00	0.00	N	2	450
318	20231101	13300	12960	13610	12960	51291	680686440	00	0.00	N	2	370
319	20231031	12930	13520	13690	12930	40665	534486280	00	0.00	N	5	-500
320	20231030	13430	12950	13600	12950	24080	322422000	00	0.00	N	2	180
321	20231027	13250	13170	13660	12930	41852	555363520	00	0.00	N	5	-40
322	20231026	13290	13330	13550	12900	59842	792143000	00	0.00	N	5	-380
323	20231025	13670	14260	14260	13600	50294	694032500	00	0.00	N	5	-580
324	20231024	14250	14430	14610	13240	110245	1515946920	00	0.00	N	5	-80
325	20231023	14330	14810	15060	14250	79077	1151982240	00	0.00	N	5	-730
326	20231020	15060	15910	15920	14790	105757	1607118790	00	0.00	N	5	-940
327	20231019	16000	15950	16900	15320	264118	4284853810	00	0.00	N	2	330
328	20231018	15670	16280	16280	15610	58602	925209130	00	0.00	N	5	-620
329	20231017	16290	16000	16550	16000	54324	888226120	00	0.00	N	2	590
330	20231016	15700	15810	16070	15420	45287	709644520	00	0.00	N	5	-370
331	20231013	16070	16490	16570	15950	53844	873059360	00	0.00	N	5	-440
332	20231012	16510	16600	17090	16380	109996	1838827500	00	0.00	N	2	310
333	20231011	16200	15910	16350	15900	76948	1242253870	00	0.00	N	2	400
334	20231010	15800	16930	16930	15800	105315	1721198260	00	0.00	N	5	-1170
335	20231006	16970	15450	16970	15450	163602	2704111330	00	0.00	N	2	1540
336	20231005	15430	15560	15800	15160	73767	1141614750	00	0.00	N	5	-130
337	20231004	15560	16150	16200	15430	69148	1079287280	00	0.00	N	5	-490
338	20230927	16050	15500	16180	15060	71317	1123098060	00	0.00	N	2	450
339	20230926	15600	16180	16330	15590	98242	1554668600	00	0.00	N	5	-600
340	20230925	16200	16500	16710	15560	69827	1139417010	00	0.00	N	5	-300
341	20230922	16500	17010	17290	16500	123679	2074452960	00	0.00	N	5	-600
342	20230921	17100	17640	17840	17000	164853	2853960100	00	0.00	N	5	-750
343	20230920	17850	19000	19560	17710	332330	6197949860	00	0.00	N	5	-680
344	20230919	18530	19040	19190	18180	177490	3308802940	00	0.00	N	5	-510
345	20230918	19040	19550	20400	18930	173930	3360381440	00	0.00	N	5	-560
346	20230915	19600	20800	21100	19430	205628	4143726840	00	0.00	N	5	-750
347	20230914	20350	20200	20700	19420	233985	4685125430	00	0.00	N	2	380
348	20230913	19970	21700	24100	19640	1382029	29696854520	00	0.00	N	5	-2080
349	20230912	22050	23700	24200	20950	537006	12221860400	00	0.00	N	5	-1050
350	20230911	23100	24850	25550	22850	477678	11535362650	00	0.00	N	5	-1950
351	20230908	25050	23600	25950	23600	1267698	31470207300	00	0.00	N	2	1450
352	20230907	23600	23550	23950	22450	744521	17292261800	00	0.00	N	5	-150
353	20230906	23750	20550	25200	19920	4216497	100241397010	00	0.00	N	2	4340
354	20230905	19410	19030	20450	18990	341877	6799186890	00	0.00	N	2	380
355	20230904	19030	18400	19390	17640	396770	7447898950	00	0.00	N	2	1130
356	20230901	17900	19360	19400	17900	269379	4925704980	00	0.00	N	5	-1660
357	20230831	19560	19190	21100	18850	829730	16512676890	00	0.00	N	2	560
358	20230830	19000	15470	19740	15470	875241	15952651580	00	0.00	N	2	3540
359	20230829	15460	15370	15600	14960	96918	1467631660	00	0.00	N	5	-370
360	20230828	15830	15910	16100	15720	33821	535138720	00	0.00	N	5	-70
361	20230825	15900	16000	16500	15820	37459	599032650	00	0.00	N	5	-150
362	20230824	16050	15910	16180	15760	37891	604507830	00	0.00	N	2	10
363	20230823	16040	15430	16380	15210	97825	1561827970	00	0.00	N	2	780
364	20230822	15260	15140	15540	15140	34870	532963430	00	0.00	N	5	-120
365	20230821	15380	15100	15750	14870	36777	565166330	00	0.00	N	2	430
366	20230818	14950	15300	15300	14810	39239	588226710	00	0.00	N	5	-520
367	20230817	15470	15400	15560	15010	35187	535676440	00	0.00	N	2	10
368	20230816	15460	15320	16130	15230	50621	786860630	00	0.00	N	5	-200
369	20230814	15660	16450	16560	15660	46917	753856350	00	0.00	N	5	-790
370	20230811	16450	16440	16700	16050	47453	779990830	00	0.00	N	5	-170
371	20230810	16620	16000	16780	15580	112974	1835436900	00	0.00	N	2	620
372	20230809	16000	14550	16480	14540	199995	3175815450	00	0.00	N	2	1460
373	20230808	14540	15100	15100	14460	55765	815216920	00	0.00	N	5	-560
374	20230807	15100	14850	15520	14700	41578	630842820	00	0.00	N	2	140
375	20230804	14960	15200	15290	14790	47998	720036220	00	0.00	N	5	-310
376	20230803	15270	14710	15300	14380	48877	731239170	00	0.00	N	2	560
377	20230802	14710	15020	15500	14540	59606	896492030	00	0.00	N	5	-390
378	20230801	15100	14710	15390	14710	43822	665144280	00	0.00	N	2	290
379	20230731	14810	14810	15070	14710	26337	391484930	00	0.00	N	2	10
380	20230728	14800	14620	14900	14440	34950	512819360	00	0.00	N	2	190
381	20230727	14610	14310	14900	14310	73241	1071968430	00	0.00	N	2	30
382	20230726	14580	15690	15700	14130	194057	2842242830	00	0.00	N	5	-1220
383	20230725	15800	16550	16660	15500	95526	1532317860	00	0.00	N	5	-860
384	20230724	16660	17610	17680	16660	114316	1937540450	00	0.00	N	5	-940
385	20230721	17600	16090	18830	15920	467062	8292726310	00	0.00	N	2	1510
386	20230720	16090	16200	16350	15700	47392	761267480	00	0.00	N	5	-30
387	20230719	16120	15180	17010	15090	221821	3599964340	00	0.00	N	2	830
388	20230718	15290	15360	15600	14780	56699	853680910	00	0.00	N	2	30
389	20230717	15260	15120	15310	14650	44756	675864100	00	0.00	N	2	420
390	20230714	14840	15430	15430	14810	72151	1077666690	00	0.00	N	5	-560
391	20230713	15400	14810	15430	14810	58352	888867340	00	0.00	N	2	590
392	20230712	14810	15050	15070	14600	37065	549628860	00	0.00	N	5	-150
393	20230711	14960	14880	15020	14560	42846	632955810	00	0.00	N	2	360
394	20230710	14600	14910	15240	14400	76969	1128237340	00	0.00	N	5	-500
395	20230707	15100	15070	15400	14840	45818	694108780	00	0.00	N	2	30
396	20230706	15070	15450	15450	14650	95267	1422685260	00	0.00	N	5	-400
397	20230705	15470	15650	15770	15240	50568	778813730	00	0.00	N	5	-180
398	20230704	15650	16360	16360	15620	64585	1020587410	00	0.00	N	5	-700
399	20230703	16350	17010	17300	16200	62018	1035004330	00	0.00	N	5	-660
400	20230630	17010	16200	17050	15850	66412	1091158800	00	0.00	N	2	810
401	20230629	16200	16300	16450	15950	49447	800377490	00	0.00	N	5	-300
402	20230628	16500	16640	16840	16470	26527	440848960	00	0.00	N	5	-90
403	20230627	16590	17390	17390	16460	64222	1067270550	00	0.00	N	5	-400
404	20230626	16990	17120	17480	16620	40607	689739480	00	0.00	N	5	-290
405	20230623	17280	17440	17590	17090	44786	773349100	00	0.00	N	5	-140
406	20230622	17420	17850	17870	17420	27376	482634110	00	0.00	N	5	-300
407	20230621	17720	18340	18340	17700	49435	883930830	00	0.00	N	5	-500
408	20230620	18220	18040	18380	17850	27482	500715440	00	0.00	N	2	180
409	20230619	18040	18580	18580	18000	41425	752165060	00	0.00	N	5	-260
410	20230616	18300	19200	19200	18140	87909	1626286860	00	0.00	N	5	-600
411	20230615	18900	18300	19300	17830	97048	1796720810	00	0.00	N	2	620
412	20230614	18280	19300	19300	18190	145064	2679092130	00	0.00	N	5	-1060
413	20230613	19340	19520	19590	19340	27744	538994910	00	0.00	N	5	-130
414	20230612	19470	20100	20150	19470	33572	659528540	00	0.00	N	5	-520
415	20230609	19990	19750	20100	19750	28243	564798170	00	0.00	N	2	240
416	20230608	19750	20050	20200	19710	23158	460021360	00	0.00	N	5	-50
417	20230607	19800	20200	20400	19800	30355	605759210	00	0.00	N	5	-400
418	20230605	20200	20200	20400	19850	26219	525233010	00	0.00	N	5	-50
419	20230602	20250	19900	20250	19810	34664	695217890	00	0.00	N	2	610
420	20230601	19640	19410	19890	19410	38742	764607660	00	0.00	N	2	410
421	20230531	19230	19220	19750	19050	37509	725740240	00	0.00	N	2	10
422	20230530	19220	19740	19800	19190	51864	999820400	00	0.00	N	5	-520
423	20230526	19740	19940	19940	19550	31203	614189410	00	0.00	N	5	-80
424	20230525	19820	19970	20050	19740	25181	499874920	00	0.00	N	5	-150
425	20230524	19970	20600	20600	19970	20148	404359440	00	0.00	N	5	-330
426	20230523	20300	20100	20550	20100	18394	373607000	00	0.00	N	5	-100
427	20230522	20400	19990	20750	19850	56197	1145144820	00	0.00	N	2	410
428	20230519	19990	19980	20050	19550	27423	542842410	00	0.00	N	2	130
429	20230518	19860	19130	19960	19110	44811	880210610	00	0.00	N	2	770
430	20230517	19090	19010	19400	19010	37566	719036850	00	0.00	N	5	-10
431	20230516	19100	19260	19500	19010	31473	604163910	00	0.00	N	5	-110
432	20230515	19210	19800	19800	18950	55672	1071577220	00	0.00	N	5	-720
433	20230512	19930	20650	20850	19930	83935	1690645110	00	0.00	N	5	-720
434	20230511	20650	20800	21100	20650	41879	874021200	00	0.00	N	5	-350
435	20230510	21000	21350	21550	21000	27057	573533000	00	0.00	N	5	-450
436	20230509	21450	21200	21600	21050	29232	623717600	00	0.00	N	2	200
437	20230508	21250	21450	22200	21100	77639	1672118750	00	0.00	N	2	50
438	20230504	21200	20750	21300	20650	33125	698503200	00	0.00	N	2	450
439	20230503	20750	21000	21050	20600	50646	1051396400	00	0.00	N	5	-450
440	20230502	21200	21400	21450	21150	38125	811107850	00	0.00	N	2	50
441	20230428	21150	21900	22050	20850	94627	2011243300	00	0.00	N	2	250
442	20230427	20900	21000	21150	20550	60639	1281218550	00	0.00	N	5	-200
443	20230426	21100	21000	21900	20850	62351	1329152550	00	0.00	N	5	-500
444	20230425	21600	22050	22150	21250	66460	1438509900	00	0.00	N	5	-400
445	20230424	22000	22100	22350	21700	48680	1066449700	00	0.00	N	5	-50
446	20230421	22050	22200	22350	21750	60620	1332389950	00	0.00	N	2	150
447	20230420	21900	22800	22800	21900	105778	2347178700	00	0.00	N	5	-200
448	20230419	22100	22550	22550	21950	129432	2884249900	00	0.00	N	5	-400
449	20230418	22500	22850	23200	22500	77172	1758566550	00	0.00	N	5	-150
450	20230417	22650	23850	24100	22500	120885	2773131250	00	0.00	N	5	-1200
451	20230414	23850	23600	24750	23300	222416	5373854800	00	0.00	N	2	550
452	20230413	23300	23200	23450	22500	105445	2424370850	00	0.00	N	2	100
453	20230412	23200	22400	23500	21950	156698	3589874000	00	0.00	N	2	850
454	20230411	22350	22450	22900	21950	79946	1793763800	00	0.00	N	5	-100
455	20230410	22450	22700	22700	21650	100751	2216529550	00	0.00	N	5	-200
456	20230407	22650	23500	23600	22350	140078	3184103100	00	0.00	N	5	-550
457	20230406	23200	23000	23800	22800	155200	3600963650	00	0.00	N	2	450
458	20230405	22750	23050	24100	22400	239815	5585054500	00	0.00	N	5	-200
459	20230404	22950	21850	22950	21400	148562	3330606850	00	0.00	N	2	1200
460	20230403	21750	22450	22800	21550	85218	1861722750	00	0.00	N	5	-650
461	20230331	22400	22250	22600	21750	72465	1607877600	00	0.00	N	2	350
462	20230330	22050	22000	22400	21500	92309	2024552950	00	0.00	N	2	100
463	20230329	21950	21800	22150	21650	54612	1196279600	00	0.00	N	2	50
464	20230328	21900	22050	22150	21500	95916	2087626250	00	0.00	N	5	-150
465	20230327	22050	22750	22850	21300	144567	3169053450	00	0.00	N	5	-850
466	20230324	22900	22900	23550	22700	55977	1293334250	00	0.00	N	3	0
467	20230323	22900	23400	24000	22650	78129	1804415550	00	0.00	N	5	-700
468	20230322	23600	23800	24050	23250	58304	1376288650	00	0.00	N	5	-100
469	20230321	23700	24200	25000	23700	154838	3781335100	00	0.00	N	2	100
470	20230320	23600	24050	24600	23350	70376	1674351700	00	0.00	N	5	-200
471	20230317	23800	22450	23950	22150	122386	2874349500	00	0.00	N	2	1350
472	20230316	22450	22350	23000	21800	58100	1299459450	00	0.00	N	5	-250
473	20230315	22700	21850	22950	21550	91815	2046084800	00	0.00	N	2	1550
474	20230314	21150	22700	22700	21100	124898	2702711700	00	0.00	N	5	-1600
475	20230313	22750	23200	23400	22400	99397	2267094600	00	0.00	N	5	-1100
476	20230310	23850	24100	25350	23500	236264	5774846950	00	0.00	N	5	-250
477	20230309	24100	24950	24950	23200	343877	8231489900	00	0.00	N	5	-900
478	20230308	25000	23100	26800	22400	1406902	34924114800	00	0.00	N	2	2100
479	20230307	22900	21500	23450	21350	167423	3789524850	00	0.00	N	2	1300
480	20230306	21600	21700	21800	21200	46068	988121550	00	0.00	N	3	0
481	20230303	21600	21300	22200	21050	56689	1222685800	00	0.00	N	2	400
482	20230302	21200	21550	21650	21100	37365	797228400	00	0.00	N	5	-400
483	20230228	21600	22200	22200	21300	59474	1284515250	00	0.00	N	5	-600
484	20230227	22200	21050	23000	20850	98225	2142667500	00	0.00	N	2	1000
485	20230224	21200	21700	21700	20850	60367	1272455150	00	0.00	N	5	-200
486	20230223	21400	22300	22300	21400	44698	970877600	00	0.00	N	5	-500
487	20230222	21900	21650	22350	21300	67922	1469676150	00	0.00	N	5	-350
488	20230221	22250	23000	23150	22000	51949	1166873050	00	0.00	N	5	-650
489	20230220	22900	21700	23100	21550	53305	1204296750	00	0.00	N	2	900
490	20230217	22000	21800	22350	21400	41894	917441850	00	0.00	N	2	100
491	20230216	21900	22200	22600	21900	38397	848756350	00	0.00	N	3	0
492	20230215	21900	23250	23900	20700	261805	5698518750	00	0.00	N	5	-1600
493	20230214	23500	23050	23550	22700	39595	922379000	00	0.00	N	2	750
494	20230213	22750	23050	23450	22500	35184	803442950	00	0.00	N	5	-300
495	20230210	23050	23550	23600	22700	44547	1029920100	00	0.00	N	5	-550
496	20230209	23600	23900	24000	23350	73003	1726447150	00	0.00	N	5	-550
497	20230208	24150	24050	24300	23700	54987	1322026300	00	0.00	N	2	100
498	20230207	24050	24100	24150	23550	67813	1616749900	00	0.00	N	5	-50
499	20230206	24100	22800	24300	22300	196376	4688125250	00	0.00	N	2	1250
500	20230203	22850	22700	23450	22500	55494	1273600400	00	0.00	N	2	50
501	20230202	22800	22600	23300	22100	115724	2645010500	00	0.00	N	2	450
502	20230201	22350	21500	22600	21300	158262	3512955650	00	0.00	N	2	1000
503	20230131	21350	20950	21400	20600	54486	1143076450	00	0.00	N	2	200
504	20230130	21150	21400	21400	21050	24175	512068950	00	0.00	N	5	-200
505	20230127	21350	21100	21400	20950	46478	983844650	00	0.00	N	2	250
506	20230126	21100	21000	21600	20900	45344	959825250	00	0.00	N	3	0
507	20230125	21100	21250	21400	20750	37944	799964350	00	0.00	N	3	0
508	20230120	21100	21700	21750	21000	51233	1091399850	00	0.00	N	5	-400
509	20230119	21500	21550	22100	21300	33522	727197600	00	0.00	N	3	0
510	20230118	21500	21500	21700	21150	25209	539374950	00	0.00	N	3	0
511	20230117	21500	22550	22550	21450	68920	1500998800	00	0.00	N	5	-1050
512	20230116	22550	22500	22900	21950	62772	1401339950	00	0.00	N	2	100
513	20230113	22450	22050	22800	21750	113154	2535618550	00	0.00	N	2	550
514	20230112	21900	22300	22300	21400	44130	960821600	00	0.00	N	3	0
515	20230111	21900	21550	22400	21000	107799	2354001650	00	0.00	N	2	550
516	20230110	21350	21850	22000	21050	77991	1663404750	00	0.00	N	5	-500
517	20230109	21850	21500	23200	21200	224073	4958400900	00	0.00	N	2	350
518	20230106	21500	21500	21650	20800	40181	852486550	00	0.00	N	3	0
519	20230105	21500	22150	22150	21150	87017	1874134150	00	0.00	N	5	-650
520	20230104	22150	22600	23100	21850	105185	2355192550	00	0.00	N	5	-450
521	20230103	22600	21500	22800	21150	200733	4465331450	00	0.00	N	2	1300
522	20230102	21300	20600	22250	20600	127614	2740370950	00	0.00	N	2	950
523	20221229	20350	20950	20950	20200	28449	580239650	00	0.00	N	5	-550
524	20221228	20900	20900	21250	20650	24596	515463950	00	0.00	N	2	50
525	20221227	20850	20800	20950	20400	28268	585209050	00	0.00	N	2	300
526	20221226	20550	20250	21300	20250	26077	542642850	00	0.00	N	2	50
527	20221223	20500	21350	21350	20350	47167	970527600	00	0.00	N	5	-900
528	20221222	21400	21500	21700	21250	27402	588356050	00	0.00	N	2	50
529	20221221	21350	21000	21800	20600	93821	2011626050	00	0.00	N	2	550
530	20221220	20800	22000	22550	20450	124788	2676850650	00	0.00	N	5	-900
531	20221219	21700	21800	22200	21600	66232	1447135000	00	0.00	N	3	0
532	20221216	21700	20800	21700	20750	34435	734299200	00	0.00	N	2	500
533	20221215	21200	21500	21600	21000	30064	639835600	00	0.00	N	5	-200
534	20221214	21400	21400	22200	21250	98076	2133122600	00	0.00	N	2	300
535	20221213	21100	20950	21450	20450	44282	930735000	00	0.00	N	2	200
536	20221212	20900	21250	21250	20800	21784	456443650	00	0.00	N	5	-350
537	20221209	21250	20800	21400	20650	36565	771287150	00	0.00	N	2	500
538	20221208	20750	21200	21200	20150	38777	792185700	00	0.00	N	5	-100
539	20221207	20850	21150	21650	20400	46654	976874900	00	0.00	N	5	-300
540	20221206	21150	21850	22000	21100	37767	812524050	00	0.00	N	5	-850
541	20221205	22000	21350	22100	21250	42535	925564950	00	0.00	N	2	300
542	20221202	21700	21850	21850	21050	20467	437996900	00	0.00	N	2	100
543	20221201	21600	21750	21900	21350	37733	813890200	00	0.00	N	2	250
544	20221130	21350	21200	21700	20800	40022	852353750	00	0.00	N	2	350
545	20221129	21000	20300	21250	20300	31138	653830600	00	0.00	N	2	600
546	20221128	20400	21200	21300	20300	51843	1063589750	00	0.00	N	5	-700
547	20221125	21100	21100	22650	20650	121415	2626383750	00	0.00	N	3	0
548	20221124	21100	20650	21250	20650	21547	451998950	00	0.00	N	2	200
549	20221123	20900	20500	21150	20300	46056	952555300	00	0.00	N	2	650
550	20221122	20250	20300	20700	20200	42550	866873500	00	0.00	N	5	-350
551	20221121	20600	21050	21500	20550	40147	831676950	00	0.00	N	5	-500
552	20221118	21100	21600	21850	21000	49767	1061662250	00	0.00	N	5	-450
553	20221117	21550	22200	22350	21400	47526	1035911450	00	0.00	N	5	-400
554	20221116	21950	20950	22500	20650	157125	3415474500	00	0.00	N	2	1050
555	20221115	20900	20250	21250	19600	126467	2550440250	00	0.00	N	2	700
556	20221114	20200	21850	21850	20000	158558	3281333800	00	0.00	N	5	-1650
557	20221111	21850	21850	22800	21750	153813	3405073550	00	0.00	N	2	700
558	20221110	21150	21300	21850	21150	69922	1502523800	00	0.00	N	5	-550
559	20221109	21700	22000	22450	21250	82980	1811054500	00	0.00	N	3	0
560	20221108	21700	20550	22250	20550	211763	4599469000	00	0.00	N	2	1250
561	20221107	20450	20150	20850	20050	39280	808717100	00	0.00	N	2	300
562	20221104	20150	19900	20450	19750	37822	759781850	00	0.00	N	5	-100
563	20221103	20250	19800	20500	19750	56384	1129526600	00	0.00	N	5	-50
564	20221102	20300	20000	21300	19850	216107	4488449800	00	0.00	N	2	600
565	20221101	19700	19850	20500	19300	55051	1096122700	00	0.00	N	5	-100
566	20221031	19800	19900	20500	19800	46105	927222400	00	0.00	N	2	400
567	20221028	19400	19450	19900	19300	18124	353342000	00	0.00	N	5	-350
568	20221027	19750	19350	20000	19150	34718	678533600	00	0.00	N	2	450
569	20221026	19300	19850	20100	19050	53591	1038188650	00	0.00	N	5	-650
570	20221025	19950	19800	20450	19450	58287	1164075650	00	0.00	N	2	350
571	20221024	19600	19200	19800	18800	59147	1143770850	00	0.00	N	2	850
572	20221021	18750	19350	19500	18750	40579	770351650	00	0.00	N	5	-800
573	20221020	19550	19250	19950	19250	42192	822564450	00	0.00	N	5	-50
574	20221019	19600	19950	20550	19400	84171	1681340900	00	0.00	N	5	-200
575	20221018	19800	19700	20200	19050	63473	1253289200	00	0.00	N	2	800
576	20221017	19000	18300	19350	18300	45423	859066550	00	0.00	N	2	200
577	20221014	18800	17450	19050	17400	96666	1775541700	00	0.00	N	2	1750
578	20221013	17050	18100	18300	16950	93802	1627132850	00	0.00	N	5	-1400
579	20221012	18450	18100	18550	17800	45055	820766250	00	0.00	N	2	400
580	20221011	18050	19800	19850	18050	120236	2245277750	00	0.00	N	5	-2250
581	20221007	20300	19600	21150	19400	121308	2476474700	00	0.00	N	2	550
582	20221006	19750	19400	20100	19100	74669	1475058050	00	0.00	N	2	450
583	20221005	19300	18950	20000	18950	108080	2105108150	00	0.00	N	2	550
584	20221004	18750	18600	19350	18500	74097	1392771600	00	0.00	N	2	200
585	20220930	18550	18200	19750	17800	132947	2498781150	00	0.00	N	5	-150
586	20220929	18700	20100	21400	18600	317787	6395709650	00	0.00	N	5	-2300
587	20220928	21000	18100	22500	17350	738637	14702295900	00	0.00	N	2	3650
588	20220927	17350	17250	17600	16750	67713	1157989050	00	0.00	N	2	100
589	20220926	17250	17650	17850	17050	95014	1644578500	00	0.00	N	5	-1000
590	20220923	18250	18850	19300	17950	95714	1761515050	00	0.00	N	5	-950
591	20220922	19200	19500	19650	18750	92195	1762417400	00	0.00	N	5	-800
592	20220921	20000	20050	20150	19650	45677	907888950	00	0.00	N	5	-50
593	20220920	20050	20600	21250	20050	99338	2056263700	00	0.00	N	5	-350
594	20220919	20400	21050	21300	20150	62876	1294170700	00	0.00	N	2	350
595	20220916	20050	20700	20850	20050	79498	1612352950	00	0.00	N	5	-900
596	20220915	20950	21400	21750	20850	33320	701415000	00	0.00	N	5	-250
597	20220914	21200	21000	21250	20750	41867	880044450	00	0.00	N	5	-650
598	20220913	21850	21550	21950	21550	43630	947889850	00	0.00	N	2	300
599	20220908	21550	22450	23050	21450	79304	1738011750	00	0.00	N	5	-1050
600	20220907	22600	22450	22650	21750	45477	1010932050	00	0.00	N	5	-150
601	20220906	22750	23350	23350	22400	56393	1279167700	00	0.00	N	5	-250
602	20220905	23000	23600	23650	22350	101049	2308734100	00	0.00	N	5	-550
603	20220902	23550	21750	23550	21750	172868	3974558700	00	0.00	N	2	1700
604	20220901	21850	22300	22650	21350	117567	2590662100	00	0.00	N	2	450
605	20220831	21400	21400	21500	20950	22849	486104900	00	0.00	N	3	0
606	20220830	21400	20950	21550	20800	27136	574178900	00	0.00	N	2	700
607	20220829	20700	20200	21150	20150	69312	1428450000	00	0.00	N	5	-750
608	20220826	21450	21500	21950	21250	37571	812725900	00	0.00	N	3	0
609	20220825	21450	20600	21650	20600	44047	941440850	00	0.00	N	2	750
610	20220824	20700	20650	21000	20150	60632	1243720150	00	0.00	N	2	50
611	20220823	20650	21350	21350	20500	53577	1114588550	00	0.00	N	5	-550
612	20220822	21200	21450	21750	21100	33361	710872000	00	0.00	N	5	-600
613	20220819	21800	21350	21800	21150	58672	1257331150	00	0.00	N	2	150
614	20220818	21650	22000	22000	21350	69132	1490741700	00	0.00	N	5	-450
615	20220817	22100	22700	22700	22050	49982	1112616950	00	0.00	N	5	-600
616	20220816	22700	23050	23100	22400	59627	1348573300	00	0.00	N	5	-500
617	20220812	23200	23150	23450	22600	57049	1312877650	00	0.00	N	5	-300
618	20220811	23500	22900	23500	22900	63142	1462327750	00	0.00	N	2	700
619	20220810	22800	24450	24550	22750	144657	3389732200	00	0.00	N	5	-1850
620	20220809	24650	24750	25000	24200	86078	2114754050	00	0.00	N	5	-400
621	20220808	25050	25450	26500	24500	296938	7575179750	00	0.00	N	5	-150
622	20220805	25200	22600	25400	22300	431087	10617428750	00	0.00	N	2	2600
623	20220804	22600	22500	23450	21950	256016	5814564900	00	0.00	N	2	1150
624	20220803	21450	21500	22050	21250	58715	1269183450	00	0.00	N	5	-50
625	20220802	21500	21150	21800	20650	61711	1305818000	00	0.00	N	2	350
626	20220801	21150	20600	21150	20400	31266	652384350	00	0.00	N	2	500
627	20220729	20650	20850	20850	20450	46852	966400650	00	0.00	N	5	-50
628	20220728	20700	21500	21600	20700	55728	1175660200	00	0.00	N	5	-650
629	20220727	21350	21400	21750	20800	45941	988113300	00	0.00	N	2	350
630	20220726	21000	20450	21800	20350	49995	1037587900	00	0.00	N	2	550
631	20220725	20450	21000	21000	20350	43407	890522100	00	0.00	N	5	-500
632	20220722	20950	21450	21450	20850	44947	947042000	00	0.00	N	5	-300
633	20220721	21250	21500	21650	21050	28510	607199900	00	0.00	N	5	-350
634	20220720	21600	22100	22100	21300	65829	1421368000	00	0.00	N	5	-150
635	20220719	21750	21150	22000	21150	33709	728813800	00	0.00	N	2	50
636	20220718	21700	21100	21750	21100	46974	1007760800	00	0.00	N	2	750
637	20220715	20950	21750	21900	20500	94751	1993784800	00	0.00	N	5	-800
638	20220714	21750	22700	22900	20950	162076	3494749350	00	0.00	N	5	-1250
639	20220713	23000	23400	23900	22700	84504	1962969700	00	0.00	N	3	0
640	20220712	23000	23050	23800	22500	47154	1082752150	00	0.00	N	5	-400
641	20220711	23400	23500	24500	22750	61682	1444250750	00	0.00	N	5	-100
642	20220708	23500	23100	23650	22500	68715	1591349500	00	0.00	N	2	550
643	20220707	22950	23000	23550	22700	79951	1849113450	00	0.00	N	3	0
644	20220706	22950	21700	24500	21200	331947	7749080350	00	0.00	N	2	1450
645	20220705	21500	20600	21600	20150	111929	2350383150	00	0.00	N	2	1200
646	20220704	20300	21000	21400	19850	88600	1803037700	00	0.00	N	5	-700
647	20220701	21000	22650	23800	20600	210284	4572701200	00	0.00	N	5	-1600
648	20220630	22600	23000	23500	22550	79643	1830428350	00	0.00	N	5	-700
649	20220629	23300	24250	24450	22150	235182	5398390900	00	0.00	N	5	-1500
650	20220628	24800	27000	27750	24500	218081	5607248950	00	0.00	N	5	-2500
651	20220627	27300	28400	28400	26950	131763	3600001500	00	0.00	N	5	-550
652	20220624	27850	27500	29250	27450	231369	6536045650	00	0.00	N	2	1000
653	20220623	26850	25950	28350	25950	274473	7509602650	00	0.00	N	2	1050
654	20220622	25800	27950	28500	25600	144091	3912080400	00	0.00	N	5	-1600
655	20220621	27400	27100	28650	26400	259663	7236533700	00	0.00	N	2	1000
656	20220620	26400	27500	27950	26200	184061	4986427850	00	0.00	N	5	-1150
657	20220617	27550	24400	27700	24050	337023	9026621500	00	0.00	N	2	2600
658	20220616	24950	26050	26550	24950	91284	2355424850	00	0.00	N	5	-400
659	20220615	25350	24900	26300	24300	138587	3513547900	00	0.00	N	2	200
660	20220614	25150	23500	25800	23150	231985	5745691750	00	0.00	N	2	1150
661	20220613	24000	24850	25850	23800	153511	3798769200	00	0.00	N	5	-1300
662	20220610	25300	26400	27150	25300	235849	6169268300	00	0.00	N	5	-1550
663	20220609	26850	22800	27200	22700	685609	17748656550	00	0.00	N	2	4150
664	20220608	22700	22250	23650	22000	59196	1360889600	00	0.00	N	2	450
665	20220607	22250	23350	23350	22150	28215	637810600	00	0.00	N	5	-1100
666	20220603	23350	24100	24300	23250	46018	1082017750	00	0.00	N	5	-750
667	20220602	24100	22700	24500	22500	115557	2771222850	00	0.00	N	2	1650
668	20220531	22450	22550	22950	22200	112241	2521823300	00	0.00	N	2	150
669	20220530	22300	22900	23150	22100	54249	1219653600	00	0.00	N	5	-500
670	20220527	22800	23450	23800	22600	60624	1405293350	00	0.00	N	5	-550
671	20220526	23350	23900	24400	23000	96097	2277783500	00	0.00	N	5	-800
672	20220525	24150	24600	24600	23800	91483	2208412250	00	0.00	N	3	0
673	20220524	24150	23000	24900	22550	228098	5521266150	00	0.00	N	2	950
674	20220523	23200	21550	23450	21500	90888	2060902750	00	0.00	N	2	1800
675	20220520	21400	20450	21650	20300	37360	791989700	00	0.00	N	2	950
676	20220519	20450	20350	20450	19900	17505	353282850	00	0.00	N	5	-300
677	20220518	20750	20700	21050	20400	14980	308732450	00	0.00	N	2	250
678	20220517	20500	20400	20750	20150	19470	398212550	00	0.00	N	2	100
679	20220516	20400	20300	21200	20250	19237	399007200	00	0.00	N	2	250