KissMeData/068290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	16310	16550	16660	16310	19709	325315920	00	0.00	N	5	-180
3	20250219	16490	16100	16500	16100	16224	264421150	00	0.00	N	2	340
4	20250218	16150	16060	16480	16060	16573	269229450	00	0.00	N	5	-160
5	20250217	16310	16250	16630	16250	43374	713689590	00	0.00	N	2	210
6	20250214	16100	15720	16380	15720	61336	989282300	00	0.00	N	2	380
7	20250213	15720	15400	15810	15400	21133	330601930	00	0.00	N	2	320
8	20250212	15400	15220	16040	15220	78436	1237485750	00	0.00	N	2	180
9	20250211	15220	15390	15390	15170	7908	120345840	00	0.00	N	2	40
10	20250210	15180	15050	15320	14900	10099	153045920	00	0.00	N	2	130
11	20250207	15050	15260	15260	14950	15581	234349420	00	0.00	N	5	-210
12	20250206	15260	15170	15400	15150	15658	238113240	00	0.00	N	2	110
13	20250205	15150	15260	15350	15150	9624	146612600	00	0.00	N	2	20
14	20250204	15130	14660	15280	14660	6940	104199490	00	0.00	N	2	400
15	20250203	14730	15100	15110	14700	25255	375147020	00	0.00	N	5	-360
16	20250131	15090	15480	15480	14880	11916	180019110	00	0.00	N	5	-50
17	20250124	15140	15060	15310	15060	14112	213863120	00	0.00	N	5	-10
18	20250123	15150	15200	15300	15120	14934	226907760	00	0.00	N	5	-50
19	20250122	15200	15380	15600	15200	13920	213432660	00	0.00	N	5	-260
20	20250121	15460	15660	15710	15420	8415	130509700	00	0.00	N	5	-200
21	20250120	15660	15590	15900	15550	28114	441057340	00	0.00	N	2	90
22	20250117	15570	15400	15830	15170	50838	792696110	00	0.00	N	2	400
23	20250116	15170	15390	15390	15130	12321	187363400	00	0.00	N	2	10
24	20250115	15160	15290	15430	15140	12456	190314500	00	0.00	N	5	-260
25	20250114	15420	15180	15440	15010	20581	314255560	00	0.00	N	2	380
26	20250113	15040	15090	15250	14960	18895	284367070	00	0.00	N	5	-120
27	20250110	15160	15130	15290	14970	16425	247702690	00	0.00	N	2	20
28	20250109	15140	15250	15350	15020	10535	159169550	00	0.00	N	5	-110
29	20250108	15250	15220	15440	15110	11873	181188900	00	0.00	N	5	-120
30	20250107	15370	15360	15560	15330	13509	208000020	00	0.00	N	3	0
31	20250106	15370	15630	15710	15350	24806	384049450	00	0.00	N	5	-320
32	20250103	15690	15660	15780	15410	17699	275609950	00	0.00	N	2	40
33	20250102	15650	14880	15770	14880	37823	583048630	00	0.00	N	2	840
34	20241230	14810	14380	14970	14380	10265	151927640	00	0.00	N	2	110
35	20241227	14700	15060	15240	14500	24480	361175950	02	0.00	N	5	-360
36	20241226	15060	15410	15700	15060	27787	426054940	00	0.00	N	5	-380
37	20241224	15440	16190	16190	15100	24818	384286690	00	0.00	N	5	-160
38	20241223	15600	15460	15900	15400	24289	381261570	00	0.00	N	2	20
39	20241220	15580	15560	16400	15340	103903	1644796140	00	0.00	N	5	-160
40	20241219	15740	15800	16230	15620	26147	413898460	00	0.00	N	5	-430
41	20241218	16170	16350	16800	15800	60779	988755190	00	0.00	N	5	-10
42	20241217	16180	16540	16820	16020	48725	799772150	00	0.00	N	5	-400
43	20241216	16580	16990	16990	16470	54020	899897660	00	0.00	N	5	-70
44	20241213	16650	16000	16950	15720	146889	2423519280	00	0.00	N	2	810
45	20241212	15840	16350	16350	15560	81531	1291153500	00	0.00	N	5	-410
46	20241211	16250	15340	16440	15200	213656	3409455500	00	0.00	N	2	1150
47	20241210	15100	14180	15400	14010	175015	2623149520	00	0.00	N	2	1280
48	20241209	13820	14590	14730	13820	69706	985993480	00	0.00	N	5	-880
49	20241206	14700	14540	14800	14270	77876	1136102440	00	0.00	N	2	170
50	20241205	14530	14590	15200	14250	79891	1168310910	00	0.00	N	2	30
51	20241204	14500	14000	15290	14000	177950	2616262100	00	0.00	N	2	220
52	20241203	14280	14200	14370	13920	25862	368160090	00	0.00	N	2	360
53	20241202	13920	13940	14250	13900	25765	361219840	00	0.00	N	2	20
54	20241129	13900	14340	14340	13800	24679	345710770	00	0.00	N	5	-440
55	20241128	14340	14640	14670	14240	29343	423391390	00	0.00	N	5	-50
56	20241127	14390	14520	14530	14270	17633	253802380	00	0.00	N	5	-140
57	20241126	14530	14260	14580	14260	17949	260178260	00	0.00	N	2	140
58	20241125	14390	14220	14560	14220	23747	343113320	00	0.00	N	2	60
59	20241122	14330	13970	14500	13950	35462	503408430	00	0.00	N	2	340
60	20241121	13990	13900	14020	13750	23676	329396170	00	0.00	N	2	190
61	20241120	13800	13820	13910	13600	24151	332473750	00	0.00	N	5	-20
62	20241119	13820	13560	13860	13540	29025	397598030	00	0.00	N	2	270
63	20241118	13550	13450	13800	13450	40810	556604360	00	0.00	N	5	-30
64	20241115	13580	13100	14320	12880	107356	1432549310	00	0.00	N	2	280
65	20241114	13300	14250	14250	13300	142828	1963655070	00	0.00	N	5	-880
66	20241113	14180	14980	15330	14180	221409	3264454270	00	0.00	N	5	-880
67	20241112	15060	13560	17150	13460	2058884	32796717020	00	0.00	N	2	1370
68	20241111	13690	14100	14160	13690	42728	588544310	00	0.00	N	5	-410
69	20241108	14100	14190	14300	14050	19228	271549080	00	0.00	N	2	40
70	20241107	14060	14060	14180	13960	18735	263365210	00	0.00	N	5	-40
71	20241106	14100	14540	14540	14000	22668	321475170	00	0.00	N	5	-260
72	20241105	14360	14050	14460	14050	22490	321960730	00	0.00	N	2	310
73	20241104	14050	13850	14300	13850	19715	277530920	00	0.00	N	2	150
74	20241101	13900	13800	14070	13760	23790	331000000	00	0.00	N	5	-210
75	20241031	14110	14150	14350	14100	20239	286859850	00	0.00	N	5	-190
76	20241030	14300	14250	14390	14210	19844	283917940	00	0.00	N	5	-40
77	20241029	14340	14050	14440	14050	21720	309231580	00	0.00	N	2	190
78	20241028	14150	13850	14170	13850	28507	399769680	00	0.00	N	2	180
79	20241025	13970	13950	14190	13950	41021	575362740	00	0.00	N	5	-80
80	20241024	14050	14200	14460	14010	40611	576876620	00	0.00	N	5	-300
81	20241023	14350	14160	14400	14050	39141	556576980	00	0.00	N	2	140
82	20241022	14210	14550	14850	14210	68804	997761410	00	0.00	N	5	-400
83	20241021	14610	14670	14860	14590	50596	741163430	00	0.00	N	5	-260
84	20241018	14870	15000	15110	14710	86213	1282838130	00	0.00	N	5	-180
85	20241017	15050	15990	16110	15050	194620	3021840730	00	0.00	N	5	-160
86	20241016	15210	16030	16390	15100	205747	3217899140	00	0.00	N	5	-350
87	20241015	15560	17050	17450	15510	340633	5591499340	00	0.00	N	5	-2140
88	20241014	17700	18230	20150	17690	1829082	34916348040	00	0.00	N	2	850
89	20241011	16850	17000	18500	16270	1759060	30612357960	00	0.00	N	2	2100
90	20241010	14750	14940	14990	14730	5852	86742820	00	0.00	N	5	-110
91	20241008	14860	14820	15110	14820	6071	90478660	00	0.00	N	5	-140
92	20241007	15000	14870	15150	14800	6053	90689960	00	0.00	N	2	140
93	20241004	14860	14920	15220	14820	11274	168537060	00	0.00	N	5	-260
94	20241002	15120	14770	15250	14730	12546	188257230	00	0.00	N	2	120
95	20240930	15000	15490	15490	15000	9739	147718630	00	0.00	N	5	-250
96	20240927	15250	15470	15700	15020	11688	179681550	00	0.00	N	5	-220
97	20240926	15470	15540	15830	15420	13987	217250580	00	0.00	N	2	20
98	20240925	15450	15150	15800	15010	51030	791849390	00	0.00	N	2	470
99	20240924	14980	14720	15040	14660	24333	361419780	00	0.00	N	2	170
100	20240923	14810	14360	16330	14250	308026	4744667780	00	0.00	N	2	450
101	20240920	14360	14300	14580	14300	5606	80740920	00	0.00	N	2	80
102	20240919	14280	14050	14290	13990	21809	306897220	00	0.00	N	2	150
103	20240913	14130	14010	14240	13980	7020	99121660	00	0.00	N	2	50
104	20240912	14080	13780	14200	13780	14878	208884200	00	0.00	N	2	310
105	20240911	13770	13850	14090	13710	15311	212081820	00	0.00	N	5	-160
106	20240910	13930	13940	14270	13700	13907	193839340	00	0.00	N	5	-110
107	20240909	14040	13470	14100	13470	16928	232997580	00	0.00	N	5	-70
108	20240906	14110	14310	14600	13530	13012	182977100	00	0.00	N	5	-390
109	20240905	14500	14630	15090	14480	13450	197200070	00	0.00	N	5	-120
110	20240904	14620	15000	15200	14610	16078	237951660	00	0.00	N	5	-750
111	20240903	15370	15340	15630	15340	9452	146163210	00	0.00	N	5	-90
112	20240902	15460	15440	15600	15300	10732	165902910	00	0.00	N	2	20
113	20240830	15440	15480	15480	15310	10020	154097820	00	0.00	N	2	60
114	20240829	15380	15920	16000	15360	27307	426131310	00	0.00	N	5	-730
115	20240828	16110	16210	16480	15450	50500	805860730	00	0.00	N	2	70
116	20240827	16040	15440	16100	15360	26562	421539510	00	0.00	N	2	520
117	20240826	15520	15380	16100	15380	31103	489215590	00	0.00	N	2	150
118	20240823	15370	15410	15540	15320	9284	142970790	00	0.00	N	5	-170
119	20240822	15540	15610	15840	15300	9518	147385960	00	0.00	N	5	-130
120	20240821	15670	15620	15890	15410	13754	214130940	00	0.00	N	5	-100
121	20240820	15770	15650	15990	15650	14978	237099760	00	0.00	N	2	140
122	20240819	15630	15730	15990	15610	19217	302618850	00	0.00	N	5	-220
123	20240816	15850	16000	16000	15610	13248	209425090	00	0.00	N	2	270
124	20240814	15580	15230	15700	15230	17239	266760510	00	0.00	N	2	350
125	20240813	15230	15250	15490	15050	16961	258249470	00	0.00	N	5	-170
126	20240812	15400	15140	15750	15140	12444	191710630	00	0.00	N	2	110
127	20240809	15290	14990	15800	14970	18745	287484580	00	0.00	N	2	390
128	20240808	14900	14900	15030	14420	22481	331123350	00	0.00	N	3	0
129	20240807	14900	14350	15490	14350	32349	481679350	00	0.00	N	2	340
130	20240806	14560	13300	15030	13300	86287	1219003820	00	0.00	N	2	860
131	20240805	13700	16150	16310	13560	89248	1306363650	00	0.00	N	5	-2660
132	20240802	16360	16820	17150	16310	33335	552177740	00	0.00	N	5	-790
133	20240801	17150	16800	17180	16800	16917	287949380	00	0.00	N	2	290
134	20240731	16860	16950	17250	16700	12130	204813470	00	0.00	N	5	-180
135	20240730	17040	17230	17460	16760	11179	189588210	00	0.00	N	5	-190
136	20240729	17230	16940	17280	16940	8239	141500730	00	0.00	N	2	270
137	20240726	16960	16790	17270	16710	20679	350808910	00	0.00	N	2	60
138	20240725	16900	17130	17400	16570	39846	671408570	00	0.00	N	5	-230
139	20240724	17130	16930	17640	16930	20941	362714260	00	0.00	N	2	200
140	20240723	16930	16830	17290	16830	15066	256211550	00	0.00	N	5	-10
141	20240722	16940	17400	17600	16900	48128	822471970	00	0.00	N	5	-750
142	20240719	17690	17900	18400	17690	35294	631269710	00	0.00	N	5	-450
143	20240718	18140	17860	18600	17660	107271	1958141960	00	0.00	N	2	80
144	20240717	18060	17740	19870	17470	601569	11313742760	00	0.00	N	2	340
145	20240716	17720	17560	19950	17330	811476	15417011210	00	0.00	N	2	410
146	20240715	17310	17740	18650	17210	95165	1698941090	00	0.00	N	2	360
147	20240712	16950	16710	17090	16710	7719	130865530	00	0.00	N	2	50
148	20240711	16900	16800	17070	16800	14892	251923690	00	0.00	N	3	0
149	20240710	16900	16810	16930	16720	10439	175632040	00	0.00	N	2	180
150	20240709	16720	17000	17000	16670	13031	218369850	00	0.00	N	5	-100
151	20240708	16820	16430	16850	16250	14747	244961770	00	0.00	N	2	410
152	20240705	16410	16160	16570	16160	15207	250020650	00	0.00	N	2	190
153	20240704	16220	16120	16410	16120	19817	322132580	00	0.00	N	5	-50
154	20240703	16270	16780	16920	16000	29845	490494440	00	0.00	N	5	-500
155	20240702	16770	17530	17530	16770	38544	656652480	00	0.00	N	5	-710
156	20240701	17480	17600	17680	17310	22753	398733400	00	0.00	N	2	130
157	20240628	17350	17410	17500	17340	15089	262565170	00	0.00	N	3	0
158	20240627	17350	17410	17500	17330	19627	341031360	00	0.00	N	5	-100
159	20240626	17450	17470	17630	17450	27362	479188450	00	0.00	N	5	-20
160	20240625	17470	17490	17670	17440	35908	628311170	00	0.00	N	5	-120
161	20240624	17590	17990	17990	17590	50273	892071590	00	0.00	N	5	-400
162	20240621	17990	18510	18650	17980	88221	1596338550	00	0.00	N	5	-510
163	20240620	18500	19520	21450	18500	1099904	22295120200	00	0.00	N	5	-40
164	20240619	18540	19200	19210	18500	86241	1637074180	00	0.00	N	5	-630
165	20240618	19170	19070	19450	18760	75141	1433966260	00	0.00	N	5	-50
166	20240617	19220	19400	19670	18990	71255	1371071170	00	0.00	N	5	-180
167	20240614	19400	18850	19690	18540	109692	2108533740	00	0.00	N	2	550
168	20240613	18850	18270	19000	18270	50760	948750430	00	0.00	N	2	650
169	20240612	18200	18290	18480	18180	12978	237447150	00	0.00	N	2	20
170	20240611	18180	18140	18390	18110	15615	284488990	00	0.00	N	5	-60
171	20240610	18240	18660	18700	18110	25110	459940230	00	0.00	N	5	-470
172	20240607	18710	18780	18950	18660	17677	331430380	00	0.00	N	5	-70
173	20240605	18780	19120	19400	18770	43986	836725270	00	0.00	N	5	-120
174	20240604	18900	18540	19400	18430	70332	1331711990	00	0.00	N	2	160
175	20240603	18740	18360	19220	18230	63531	1196783170	00	0.00	N	2	380
176	20240531	18360	18200	18560	18200	23873	439128560	00	0.00	N	2	240
177	20240530	18120	18100	18700	18100	55395	1023484270	00	0.00	N	5	-80
178	20240529	18200	18300	18450	18050	22346	405964320	00	0.00	N	3	0
179	20240528	18200	18000	18530	17920	27610	504625230	00	0.00	N	2	140
180	20240527	18060	18050	18180	17930	24051	432898570	00	0.00	N	2	70
181	20240524	17990	17950	18560	17950	48092	877082170	00	0.00	N	5	-110
182	20240523	18100	18300	18300	17990	23919	434048290	00	0.00	N	5	-200
183	20240522	18300	18320	18590	18270	27841	512209910	00	0.00	N	5	-130
184	20240521	18430	18810	18900	18310	46691	867605250	00	0.00	N	5	-370
185	20240520	18800	19000	19140	18750	54647	1036875260	00	0.00	N	5	-200
186	20240517	19000	19900	21850	19000	775438	15989206310	00	0.00	N	2	230
187	20240516	18770	18910	18990	18710	31154	606228870	00	0.00	N	5	-140
188	20240514	18910	18620	19280	18620	19520	371289750	00	0.00	N	2	150
189	20240513	18760	18650	18960	18490	20028	374682120	00	0.00	N	2	110
190	20240510	18650	18930	19150	18650	22585	426821740	00	0.00	N	5	-400
191	20240509	19050	18990	19680	18920	78892	1526482260	00	0.00	N	2	60
192	20240508	18990	19150	19150	18860	16921	320762320	00	0.00	N	5	-110
193	20240507	19100	18800	19230	18690	32904	624300940	00	0.00	N	2	420
194	20240503	18680	18680	18950	18600	21194	396639580	00	0.00	N	3	0
195	20240502	18680	18500	19500	18440	64582	1217267540	00	0.00	N	2	220
196	20240430	18460	18490	18550	18200	17128	314893750	00	0.00	N	5	-30
197	20240429	18490	17880	18520	17870	35423	648711610	00	0.00	N	2	610
198	20240426	17880	18200	18200	17700	19117	342948440	00	0.00	N	2	50
199	20240425	17830	18150	18200	17780	19067	341554440	00	0.00	N	5	-320
200	20240424	18150	17980	18240	17840	17432	315747760	00	0.00	N	2	320
201	20240423	17830	17870	18190	17770	22900	411758090	00	0.00	N	5	-80
202	20240422	17910	17490	18430	17490	24048	432049810	00	0.00	N	2	290
203	20240419	17620	18100	18150	17320	44267	780312690	00	0.00	N	5	-480
204	20240418	18100	17610	18310	17600	33437	602999670	00	0.00	N	2	380
205	20240417	17720	18300	18590	17720	48525	878005540	00	0.00	N	5	-730
206	20240416	18450	18520	18610	18080	40380	736962300	00	0.00	N	5	-250
207	20240415	18700	18620	18930	18170	44497	822345740	00	0.00	N	5	-390
208	20240412	19090	19120	19480	18860	39590	756158540	00	0.00	N	5	-120
209	20240411	19210	19020	19280	18510	33865	643359810	00	0.00	N	5	-70
210	20240409	19280	19830	20200	19280	46760	920275400	00	0.00	N	5	-600
211	20240408	19880	19630	20600	19590	60454	1206278800	00	0.00	N	2	260
212	20240405	19620	20000	20250	19620	52207	1034987770	00	0.00	N	5	-630
213	20240404	20250	20200	20450	20050	36740	742667100	00	0.00	N	5	-100
214	20240403	20350	20950	20950	20350	31053	638106300	00	0.00	N	5	-600
215	20240402	20950	21050	21700	20600	73297	1545638450	00	0.00	N	5	-100
216	20240401	21050	20950	21250	20700	31389	658914950	00	0.00	N	2	500
217	20240329	20550	20900	20900	20450	27252	562543900	00	0.00	N	5	-150
218	20240328	20700	21100	21100	20700	46089	960892400	00	0.00	N	5	-300
219	20240327	21000	21100	21400	20950	35635	753409750	00	0.00	N	5	-200
220	20240326	21200	21700	22000	21050	57460	1235202850	00	0.00	N	5	-600
221	20240325	21800	22150	22400	21700	60182	1321446400	00	0.00	N	5	-350
222	20240322	22150	22500	22500	21850	35544	782108400	00	0.00	N	2	150
223	20240321	22000	22250	22350	22000	31914	704279600	00	0.00	N	3	0
224	20240320	22000	21750	22800	21750	98904	2209789300	00	0.00	N	2	200
225	20240319	21800	22100	22200	21800	31569	692009250	00	0.00	N	5	-200
226	20240318	22000	22400	22650	22000	66136	1471811450	00	0.00	N	5	-200
227	20240315	22200	22950	22950	22100	53580	1202142700	00	0.00	N	5	-850
228	20240314	23050	22800	23700	22600	150651	3494847350	00	0.00	N	2	250
229	20240313	22800	22650	22950	22350	49035	1108643900	00	0.00	N	2	300
230	20240312	22500	22450	22600	22100	32062	715921300	00	0.00	N	5	-100
231	20240311	22600	22600	22850	22250	47477	1075665200	00	0.00	N	2	400
232	20240308	22200	22150	22400	21850	40318	892199250	00	0.00	N	2	100
233	20240307	22100	22450	22850	21800	66687	1473153150	00	0.00	N	5	-500
234	20240306	22600	23100	23250	22400	68512	1561013100	00	0.00	N	5	-250
235	20240305	22850	23400	23550	22700	74218	1714247200	00	0.00	N	5	-450
236	20240304	23300	23150	23500	22850	95498	2214207350	00	0.00	N	2	150
237	20240229	23150	22500	23700	22500	174084	4050205800	00	0.00	N	2	650
238	20240228	22500	22450	23100	22400	115339	2611360300	00	0.00	N	2	50
239	20240227	22450	23750	24300	22400	184065	4298108950	00	0.00	N	5	-1400
240	20240226	23850	23600	24500	23600	117152	2824453750	00	0.00	N	3	0
241	20240223	23850	23950	24350	23500	93261	2223291300	00	0.00	N	5	-400
242	20240222	24250	23800	24700	23650	191143	4634925450	00	0.00	N	2	450
243	20240221	23800	25200	26200	23700	633979	15929383350	00	0.00	N	5	-800
244	20240220	24600	23400	24650	23400	330009	7967736150	00	0.00	N	2	700
245	20240219	23900	23550	24350	23250	168374	4014796450	00	0.00	N	5	-100
246	20240216	24000	24700	25300	24000	382939	9419247600	00	0.00	N	5	-300
247	20240215	24300	24400	24950	23700	221351	5366720100	00	0.00	N	3	0
248	20240214	24300	23800	26400	23550	1132426	28294607950	00	0.00	N	2	800
249	20240213	23500	24000	24400	23400	349283	8350047150	00	0.00	N	5	-650
250	20240208	24150	26000	26100	24100	524614	13046908700	00	0.00	N	5	-1900
251	20240207	26050	26400	27450	25650	1375333	36566402450	00	0.00	N	2	250
252	20240206	25800	26200	29950	25200	6704013	188366054500	00	0.00	N	2	600
253	20240205	25200	22100	25200	21900	3373167	81264763950	00	0.00	N	2	3650
254	20240202	21550	20700	21600	20550	108570	2289907500	00	0.00	N	2	1100
255	20240201	20450	20550	21150	20150	81313	1672484500	00	0.00	N	5	-400
256	20240131	20850	20200	20950	20200	77298	1586752450	00	0.00	N	2	550
257	20240130	20300	21150	21450	20000	145219	2977635400	00	0.00	N	5	-800
258	20240129	21100	22550	22550	21050	223012	4812450800	00	0.00	N	5	-1500
259	20240126	22600	22650	23650	22500	372462	8548840550	00	0.00	N	5	-400
260	20240125	23000	22500	23200	22400	390559	8904741950	00	0.00	N	2	750
261	20240124	22250	22400	23500	22100	556106	12668831200	00	0.00	N	5	-150
262	20240123	22400	22000	22600	21600	218620	4848992950	00	0.00	N	2	50
263	20240122	22350	21900	23350	21600	586095	13226101400	00	0.00	N	2	350
264	20240119	22000	21300	22650	21050	449986	9930895400	00	0.00	N	2	350
265	20240118	21650	23000	24300	21100	2138473	49333048200	00	0.00	N	2	650
266	20240117	21000	20950	21500	20450	219968	4740682400	00	0.00	N	2	50
267	20240116	20950	21650	21950	20700	181713	3840189850	00	0.00	N	5	-1000
268	20240115	21950	21800	23250	21750	435761	9754509900	00	0.00	N	5	-100
269	20240112	22050	23550	23550	21850	421772	9465972750	00	0.00	N	5	-1500
270	20240111	23550	23300	24650	22850	890709	21096270850	00	0.00	N	5	-450
271	20240110	24000	22000	25500	21600	5749626	138908820650	00	0.00	N	2	2050
272	20240109	21950	21400	22350	21350	342926	7485877800	00	0.00	N	2	350
273	20240108	21600	21350	21850	20800	334409	7180609050	00	0.00	N	2	450
274	20240105	21150	21800	22400	20950	388854	8389848550	00	0.00	N	5	-800
275	20240104	21950	22900	23100	21800	800380	17869161700	00	0.00	N	5	-1450
276	20240103	23400	20150	25650	20100	6410456	149844376150	00	0.00	N	2	2850
277	20240102	20550	21050	22350	20250	1014932	21445444250	00	0.00	N	2	600
278	20231228	19950	19950	21500	19650	973209	19919628510	00	0.00	N	5	-200
279	20231227	20150	20750	22300	20050	2163841	45923050530	02	0.00	N	5	-250
280	20231226	20400	18800	22650	18250	6093280	128587880480	00	0.00	N	2	1290
281	20231222	19110	18600	23050	17170	7648938	154822276340	00	0.00	N	5	-880
282	20231221	19990	16220	19990	15880	1537922	29580830860	00	0.00	N	1	4610
283	20231220	15380	15070	15420	14950	44281	678461430	00	0.00	N	2	250
284	20231219	15130	15290	15290	14940	17314	260984780	00	0.00	N	5	-70
285	20231218	15200	15000	15480	14840	43793	666768210	00	0.00	N	2	200
286	20231215	15000	14690	15000	14300	45730	668119770	00	0.00	N	2	310
287	20231214	14690	14520	14870	14520	15500	228085670	00	0.00	N	2	220
288	20231213	14470	15100	15100	14460	30969	454701560	00	0.00	N	5	-430
289	20231212	14900	15210	15210	14800	16253	243168860	00	0.00	N	5	-150
290	20231211	15050	14800	15220	14800	30382	458222460	00	0.00	N	2	170
291	20231208	14880	14620	15000	14560	20224	298040790	00	0.00	N	2	270
292	20231207	14610	15000	15000	14500	15274	224604330	00	0.00	N	5	-350
293	20231206	14960	14320	15000	14320	37005	547994460	00	0.00	N	2	640
294	20231205	14320	14800	15110	14270	49256	716462290	00	0.00	N	5	-680
295	20231204	15000	14800	15100	14700	27296	406354220	00	0.00	N	2	130
296	20231201	14870	15070	15070	14870	19405	289883510	00	0.00	N	5	-200
297	20231130	15070	14920	15090	14800	18169	272287790	00	0.00	N	2	140
298	20231129	14930	15000	15090	14800	22401	335174900	00	0.00	N	5	-160
299	20231128	15090	15100	15300	14740	48501	727181690	00	0.00	N	5	-120
300	20231127	15210	15420	15600	15190	31989	490197590	00	0.00	N	5	-330
301	20231124	15540	16100	16180	15530	72990	1150490100	00	0.00	N	5	-410
302	20231123	15950	15630	16200	15520	65525	1042192140	00	0.00	N	2	310
303	20231122	15640	15670	16130	15540	57620	907502930	00	0.00	N	5	-120
304	20231121	15760	15400	15900	15400	98347	1545231720	00	0.00	N	2	360
305	20231120	15400	14730	15490	14730	48177	737744510	00	0.00	N	2	550
306	20231117	14850	15250	15250	14760	38926	581334060	00	0.00	N	5	-400
307	20231116	15250	15210	15550	15010	35473	542839580	00	0.00	N	2	40
308	20231115	15210	15140	15260	14930	52670	795683750	00	0.00	N	2	310
309	20231114	14900	14320	14980	14320	35868	530570340	00	0.00	N	2	530
310	20231113	14370	14650	14980	14110	42645	622469350	00	0.00	N	5	-350
311	20231110	14720	15200	15200	14050	71960	1061514500	00	0.00	N	5	-650
312	20231109	15370	15630	15680	15190	75214	1158755020	00	0.00	N	5	-370
313	20231108	15740	15750	15920	15230	151822	2366427810	00	0.00	N	5	-200
314	20231107	15940	14890	15960	14640	295640	4573278350	00	0.00	N	2	800
315	20231106	15140	15420	15500	14960	214437	3257746450	00	0.00	N	2	270
316	20231103	14870	14230	15470	13680	667598	9865811910	00	0.00	N	2	640
317	20231102	14230	14090	14370	13800	158159	2231410450	00	0.00	N	2	140
318	20231101	14090	14530	15330	14070	282794	4141175880	00	0.00	N	5	-640
319	20231031	14730	16430	16430	14620	276661	4265512610	00	0.00	N	5	-1710
320	20231030	16440	16890	16890	15170	537309	8568616110	00	0.00	N	5	-980
321	20231027	17420	17760	20400	16810	4712803	89997669770	00	0.00	N	2	240
322	20231026	17180	13020	17180	12840	969119	16023334070	00	0.00	N	1	3960
323	20231025	13220	13210	13360	13070	9346	123472100	00	0.00	N	2	10
324	20231024	13210	12640	13250	12310	27789	352614580	00	0.00	N	2	510
325	20231023	12700	13060	13280	12310	12203	157443340	00	0.00	N	5	-370
326	20231020	13070	13370	13390	12670	29144	376483050	00	0.00	N	5	-430
327	20231019	13500	14090	14090	13400	19574	266022620	00	0.00	N	5	-650
328	20231018	14150	14090	14300	13930	9527	133692310	00	0.00	N	5	-120
329	20231017	14270	13860	14290	13850	13450	189719050	00	0.00	N	2	410
330	20231016	13860	14200	14200	13620	13339	184394380	00	0.00	N	5	-340
331	20231013	14200	14600	14600	14040	7835	111310620	00	0.00	N	5	-400
332	20231012	14600	14120	14620	14120	11927	172279910	00	0.00	N	2	380
333	20231011	14220	13940	14360	13800	12440	176331450	00	0.00	N	2	520
334	20231010	13700	14360	14500	13510	17838	250657670	00	0.00	N	5	-660
335	20231006	14360	14040	14490	14040	17174	245488430	00	0.00	N	5	-20
336	20231005	14380	14970	15100	14340	16522	242366230	00	0.00	N	5	-590
337	20231004	14970	15240	15330	14770	11718	174926590	00	0.00	N	5	-420
338	20230927	15390	14800	15420	14800	17651	264485710	00	0.00	N	2	220
339	20230926	15170	15340	15450	15100	17409	265295830	00	0.00	N	5	-280
340	20230925	15450	15380	15600	15180	12237	188243530	00	0.00	N	5	-90
341	20230922	15540	15480	15810	15430	12264	190735800	00	0.00	N	5	-250
342	20230921	15790	16140	16190	15640	39956	631531720	00	0.00	N	5	-350
343	20230920	16140	16370	16410	16140	12889	209384900	00	0.00	N	5	-330
344	20230919	16470	16670	16700	16400	16713	275728200	00	0.00	N	5	-340
345	20230918	16810	16500	16950	16500	20107	335960570	00	0.00	N	5	-320
346	20230915	17130	17110	17310	17000	14224	244421750	00	0.00	N	5	-120
347	20230914	17250	17210	17250	17100	4001	68687120	00	0.00	N	2	50
348	20230913	17200	17480	17540	17100	6467	111886540	00	0.00	N	5	-280
349	20230912	17480	17450	17600	17380	7602	132745480	00	0.00	N	3	0
350	20230911	17480	17350	17560	17350	4568	79849080	00	0.00	N	2	10
351	20230908	17470	17590	17780	17300	6660	116594950	00	0.00	N	5	-120
352	20230907	17590	17530	17610	17180	11099	191773180	00	0.00	N	2	60
353	20230906	17530	17540	17580	17120	4354	75981220	00	0.00	N	2	40
354	20230905	17490	17520	17690	17490	8416	147695940	00	0.00	N	5	-190
355	20230904	17680	17930	18200	17680	11332	201227330	00	0.00	N	5	-310
356	20230901	17990	18010	18040	17750	9746	173917870	00	0.00	N	5	-30
357	20230831	18020	18400	18470	18000	13904	252854670	00	0.00	N	5	-450
358	20230830	18470	18200	19480	18020	46771	874064230	00	0.00	N	2	440
359	20230829	18030	17400	18780	17400	33856	616307120	00	0.00	N	2	580
360	20230828	17450	17220	17450	17150	4927	85276060	00	0.00	N	2	280
361	20230825	17170	16810	17250	16810	5884	100501470	00	0.00	N	5	-30
362	20230824	17200	17260	17300	17150	5145	88455710	00	0.00	N	2	30
363	20230823	17170	17050	17390	17050	7412	127702330	00	0.00	N	2	130
364	20230822	17040	17450	17600	17040	10212	176359170	00	0.00	N	5	-430
365	20230821	17470	17380	17600	17150	7196	125554600	00	0.00	N	5	-70
366	20230818	17540	17000	17600	16830	17478	299282290	00	0.00	N	2	420
367	20230817	17120	17690	17690	17120	31166	538776940	00	0.00	N	5	-710
368	20230816	17830	18250	18330	17830	26783	480142670	00	0.00	N	5	-640
369	20230814	18470	18790	19020	18300	13445	249259930	00	0.00	N	5	-430
370	20230811	18900	19040	19180	18880	14793	280792800	00	0.00	N	5	-190
371	20230810	19090	18260	19190	18260	33607	630025720	00	0.00	N	2	590
372	20230809	18500	18360	18500	18180	18117	331694940	00	0.00	N	2	50
373	20230808	18450	18220	18930	18050	27088	499299030	00	0.00	N	2	260
374	20230807	18190	18040	18320	17950	11921	215471860	00	0.00	N	5	-110
375	20230804	18300	18330	18430	18140	6516	119086690	00	0.00	N	5	-100
376	20230803	18400	18210	18520	18040	16289	296489500	00	0.00	N	2	200
377	20230802	18200	18410	18800	18080	12395	227175100	00	0.00	N	5	-420
378	20230801	18620	18110	18800	18110	15032	277076810	00	0.00	N	2	410
379	20230731	18210	17930	18280	17720	15117	272892500	00	0.00	N	2	100
380	20230728	18110	17010	18200	17010	19267	344326740	00	0.00	N	2	890
381	20230727	17220	16460	18100	16460	70470	1218256260	00	0.00	N	2	690
382	20230726	16530	17910	18150	16450	85897	1457739730	00	0.00	N	5	-1630
383	20230725	18160	19150	19150	18160	45479	841764020	00	0.00	N	5	-910
384	20230724	19070	19500	19520	19060	22569	432641940	00	0.00	N	5	-400
385	20230721	19470	19420	19590	19350	12439	241996820	00	0.00	N	5	-10
386	20230720	19480	19720	19720	19300	14478	281369710	00	0.00	N	5	-240
387	20230719	19720	19720	19890	19290	28438	554826910	00	0.00	N	5	-210
388	20230718	19930	19910	20200	19770	16357	325922040	00	0.00	N	5	-70
389	20230717	20000	20000	20100	19970	7183	143626300	00	0.00	N	2	10
390	20230714	19990	20400	20400	19990	15705	315075690	00	0.00	N	5	-260
391	20230713	20250	20000	20350	20000	6680	134928350	00	0.00	N	2	150
392	20230712	20100	20250	20450	20050	5321	107347750	00	0.00	N	5	-150
393	20230711	20250	20300	20550	20200	10385	211201200	00	0.00	N	5	-50
394	20230710	20300	20050	20400	19960	9007	181734750	00	0.00	N	5	-50
395	20230707	20350	19920	20700	19910	17944	359945310	00	0.00	N	2	100
396	20230706	20250	20650	20650	20150	14280	289687400	00	0.00	N	5	-450
397	20230705	20700	20600	20800	20200	22853	467230950	00	0.00	N	5	-50
398	20230704	20750	20950	21000	20700	13995	291059700	00	0.00	N	5	-250
399	20230703	21000	20900	21200	20900	7755	163285950	00	0.00	N	3	0
400	20230630	21000	20600	21050	20600	11220	233481900	00	0.00	N	2	150
401	20230629	20850	21350	21400	20850	31544	660085250	00	0.00	N	5	-500
402	20230628	21350	21200	21400	21100	14415	305456600	00	0.00	N	3	0
403	20230627	21350	21600	21900	21150	26428	564877500	00	0.00	N	2	50
404	20230626	21300	21850	21900	21150	25206	540025650	00	0.00	N	5	-550
405	20230623	21850	21950	22100	21700	25911	565927750	00	0.00	N	5	-100
406	20230622	21950	22050	22550	21900	49231	1091375350	00	0.00	N	5	-250
407	20230621	22200	22150	22400	22000	23718	527037850	00	0.00	N	2	150
408	20230620	22050	22250	23350	21900	175051	3963959950	00	0.00	N	2	100
409	20230619	21950	22100	22100	21750	16807	367935650	00	0.00	N	5	-150
410	20230616	22100	22000	22100	21900	11549	254079500	00	0.00	N	2	100
411	20230615	22000	22300	22400	22000	13642	302148850	00	0.00	N	5	-250
412	20230614	22250	22100	22500	21950	36781	816490500	00	0.00	N	2	150
413	20230613	22100	21950	22300	21950	16845	372903400	00	0.00	N	2	100
414	20230612	22000	22100	22300	22000	12519	276094400	00	0.00	N	5	-200
415	20230609	22200	22000	22250	21950	9640	213351350	00	0.00	N	2	200
416	20230608	22000	21950	22200	21800	16242	356138200	00	0.00	N	5	-100
417	20230607	22100	22000	22450	22000	16764	372217800	00	0.00	N	5	-50
418	20230605	22150	22100	22200	22100	12674	280790000	00	0.00	N	2	50
419	20230602	22100	22000	22150	21950	14178	312034850	00	0.00	N	3	0
420	20230601	22100	22000	22200	21950	8855	195144200	00	0.00	N	5	-100
421	20230531	22200	22150	22200	22000	8280	182882550	00	0.00	N	2	50
422	20230530	22150	22050	22250	22000	13540	298630000	00	0.00	N	2	100
423	20230526	22050	22000	22200	21750	27402	599540550	00	0.00	N	3	0
424	20230525	22050	22350	22500	22050	26049	576557700	00	0.00	N	5	-300
425	20230524	22350	22650	22650	22350	10314	231601100	00	0.00	N	5	-300
426	20230523	22650	22800	22950	22500	20936	473644750	00	0.00	N	5	-150
427	20230522	22800	22600	23000	22500	39440	897630950	00	0.00	N	2	100
428	20230519	22700	22550	23900	22100	167457	3850842000	00	0.00	N	2	350
429	20230518	22350	21950	22500	21850	19189	425897200	00	0.00	N	2	450
430	20230517	21900	21700	22000	21700	12030	262491300	00	0.00	N	5	-50
431	20230516	21950	21750	22150	21750	13342	291478500	00	0.00	N	3	0
432	20230515	21950	22100	22350	21900	12771	280809750	00	0.00	N	5	-350
433	20230512	22300	22200	22650	22100	10903	241960900	00	0.00	N	5	-150
434	20230511	22450	22000	22450	22000	18991	423141400	00	0.00	N	2	250
435	20230510	22200	22050	22300	21900	12785	282256700	00	0.00	N	2	150
436	20230509	22050	21900	22450	21900	8176	180817600	00	0.00	N	5	-150
437	20230508	22200	22150	22350	22100	14321	318529700	00	0.00	N	2	50
438	20230504	22150	22050	22400	22050	12954	287513500	00	0.00	N	3	0
439	20230503	22150	22050	22350	22000	14177	314771100	00	0.00	N	5	-50
440	20230502	22200	21950	22250	21900	21311	471335350	00	0.00	N	2	250
441	20230428	21950	22150	22300	21800	16806	369733200	00	0.00	N	3	0
442	20230427	21950	21800	22000	21750	15355	335295800	00	0.00	N	2	100
443	20230426	21850	22100	22200	21800	21192	465152400	00	0.00	N	5	-250
444	20230425	22100	22200	22350	21900	20228	445757550	00	0.00	N	5	-50
445	20230424	22150	22200	22500	22000	27474	609662000	00	0.00	N	5	-250
446	20230421	22400	22450	22750	22300	27951	628187300	00	0.00	N	5	-250
447	20230420	22650	22950	23050	22600	34513	785295200	00	0.00	N	5	-450
448	20230419	23100	22900	23150	22900	22742	523949800	00	0.00	N	2	50
449	20230418	23050	23450	23450	23000	27002	623753350	00	0.00	N	5	-250
450	20230417	23300	23200	23400	23100	25182	585133600	00	0.00	N	5	-100
451	20230414	23400	23400	23600	23150	41936	979400900	00	0.00	N	3	0
452	20230413	23400	22850	23700	22550	111302	2590724400	00	0.00	N	2	700
453	20230412	22700	22800	22900	22500	42413	961883300	00	0.00	N	5	-50
454	20230411	22750	22100	24750	22100	526054	12452992950	00	0.00	N	2	450
455	20230410	22300	22750	22950	22100	44966	1001475200	00	0.00	N	5	-500
456	20230407	22800	22700	22900	22650	14595	332336650	00	0.00	N	2	100
457	20230406	22700	23000	23000	22600	32169	732219800	00	0.00	N	5	-400
458	20230405	23100	22900	23450	22900	29338	680762600	00	0.00	N	3	0
459	20230404	23100	23050	23200	22850	21643	498597150	00	0.00	N	2	200
460	20230403	22900	23150	23300	22900	25336	583792250	00	0.00	N	3	0
461	20230331	22900	23100	23500	22850	44636	1029919050	00	0.00	N	5	-100
462	20230330	23000	23000	23800	22850	93580	2185230300	00	0.00	N	2	200
463	20230329	22800	22850	23000	22700	19401	442583000	00	0.00	N	3	0
464	20230328	22800	22650	22850	22450	15952	361767650	00	0.00	N	2	200
465	20230327	22600	23050	23050	22400	27539	622820950	00	0.00	N	5	-300
466	20230324	22900	22650	23100	22500	28586	652816300	00	0.00	N	2	350
467	20230323	22550	22750	23000	22450	33019	748114450	00	0.00	N	5	-300
468	20230322	22850	23200	23400	22800	51323	1181904000	00	0.00	N	5	-650
469	20230321	23500	23200	24000	23200	51212	1206711000	00	0.00	N	2	500
470	20230320	23000	22950	23250	22750	19864	456543550	00	0.00	N	2	50
471	20230317	22950	22650	23050	22650	27354	625981850	00	0.00	N	2	300
472	20230316	22650	23050	24350	22650	183493	4264452250	00	0.00	N	2	500
473	20230315	22150	21950	22800	21950	23011	512649600	00	0.00	N	2	350
474	20230314	21800	23100	23400	21800	66674	1492153750	00	0.00	N	5	-1650
475	20230313	23450	23900	24050	23350	45938	1083729750	00	0.00	N	5	-700
476	20230310	24150	23750	25250	23750	150013	3676997100	00	0.00	N	2	300
477	20230309	23850	24300	24450	23800	39033	936670350	00	0.00	N	5	-450
478	20230308	24300	24200	25000	24050	52885	1291766150	00	0.00	N	5	-50
479	20230307	24350	24550	24650	24250	35186	859007350	00	0.00	N	5	-300
480	20230306	24650	24900	25000	24550	31239	772338350	00	0.00	N	5	-350
481	20230303	25000	24950	25400	24650	54069	1352056750	00	0.00	N	2	350
482	20230302	24650	24500	24950	24100	46446	1139422250	00	0.00	N	2	150
483	20230228	24500	24600	24900	24500	20598	507011000	00	0.00	N	5	-100
484	20230227	24600	24700	25150	24550	21629	536934650	00	0.00	N	5	-150
485	20230224	24750	25700	25750	24650	66333	1670778450	00	0.00	N	5	-100
486	20230223	24850	25050	25100	24600	34122	861600700	00	0.00	N	2	350
487	20230222	24500	25000	25050	24500	34880	861996300	00	0.00	N	5	-700
488	20230221	25200	25050	25550	25050	28408	719438600	00	0.00	N	5	-50
489	20230220	25250	24600	25300	24600	26247	656402400	00	0.00	N	2	500
490	20230217	24750	24700	25200	24450	16020	396746250	00	0.00	N	5	-50
491	20230216	24800	24550	24950	24550	22294	552460400	00	0.00	N	2	300
492	20230215	24500	25000	25100	24450	43307	1068452800	00	0.00	N	5	-350
493	20230214	24850	25350	25450	24800	40361	1010820450	00	0.00	N	5	-450
494	20230213	25300	25650	25800	25250	27454	696914750	00	0.00	N	5	-450
495	20230210	25750	26350	26450	25750	45341	1176192850	00	0.00	N	5	-600
496	20230209	26350	26500	26650	26250	37565	992610700	00	0.00	N	5	-150
497	20230208	26500	26650	26650	26100	38236	1006711050	00	0.00	N	2	100
498	20230207	26400	26400	26400	25950	39855	1045382200	00	0.00	N	5	-150
499	20230206	26550	26750	27100	26400	55631	1487279750	00	0.00	N	5	-400
500	20230203	26950	26550	27000	26200	70337	1870320150	00	0.00	N	2	300
501	20230202	26650	26650	27000	26350	119000	3175341900	00	0.00	N	2	400
502	20230201	26250	26450	26650	26000	146453	3857602600	00	0.00	N	2	150
503	20230131	26100	25250	26100	25250	118247	3053762650	00	0.00	N	2	700
504	20230130	25400	25300	25600	25150	44409	1125408350	00	0.00	N	2	200
505	20230127	25200	25400	25400	25100	33136	833995350	00	0.00	N	2	50
506	20230126	25150	24950	25300	24850	51212	1286279450	00	0.00	N	2	250
507	20230125	24900	25150	25150	24700	43971	1094089300	00	0.00	N	5	-50
508	20230120	24950	24650	24950	24650	19953	495191950	00	0.00	N	2	300
509	20230119	24650	24600	25550	24600	115834	2911203650	00	0.00	N	2	50
510	20230118	24600	24950	25000	24550	23661	584949850	00	0.00	N	5	-150
511	20230117	24750	25000	25000	24700	26176	649503850	00	0.00	N	5	-200
512	20230116	24950	24800	25150	24750	32663	813346350	00	0.00	N	2	100
513	20230113	24850	25100	25200	24850	35374	883489300	00	0.00	N	5	-150
514	20230112	25000	25000	25300	24800	39264	983556350	00	0.00	N	2	100
515	20230111	24900	25000	25250	24800	32746	817670550	00	0.00	N	5	-100
516	20230110	25000	24800	25700	24550	116093	2917092150	00	0.00	N	2	200
517	20230109	24800	24750	25200	24700	42028	1043695350	00	0.00	N	2	100
518	20230106	24700	25000	26600	24550	514151	13186210350	00	0.00	N	2	500
519	20230105	24200	25050	25050	24100	65716	1617866950	00	0.00	N	2	150
520	20230104	24050	23500	24150	23500	29121	694526400	00	0.00	N	2	200
521	20230103	23850	23950	24150	23400	38846	924667050	00	0.00	N	5	-100
522	20230102	23950	24200	24900	23950	28928	703548050	00	0.00	N	5	-250
523	20221229	24200	24200	24900	24050	36096	880185600	00	0.00	N	2	50
524	20221228	24150	23900	24700	23900	22885	555777800	02	0.00	N	2	100
525	20221227	24050	24000	24600	24000	40491	981619700	00	0.00	N	5	-150
526	20221226	24200	25400	25550	24150	62025	1529718200	00	0.00	N	5	-1200
527	20221223	25400	26200	26200	25400	83692	2151866850	00	0.00	N	5	-950
528	20221222	26350	25800	27900	25700	302821	8188038500	00	0.00	N	2	750
529	20221221	25600	26000	26550	25300	103976	2696508100	00	0.00	N	5	-250
530	20221220	25850	26950	26950	25800	100620	2643678950	00	0.00	N	5	-1100
531	20221219	26950	26150	28350	26150	348469	9569436700	00	0.00	N	2	800
532	20221216	26150	26100	26500	25950	30032	787280450	00	0.00	N	5	-450
533	20221215	26600	26600	27900	26250	263913	7159256600	00	0.00	N	2	300
534	20221214	26300	26050	26300	26000	19856	519945300	00	0.00	N	2	250
535	20221213	26050	26050	26250	25850	24821	645753700	00	0.00	N	2	50
536	20221212	26000	25700	26350	25700	24113	629553850	00	0.00	N	3	0
537	20221209	26000	25800	26350	25800	28163	734222450	00	0.00	N	2	350
538	20221208	25650	25950	26050	25550	24660	633812350	00	0.00	N	5	-200
539	20221207	25850	25950	26350	25500	39831	1026674300	00	0.00	N	5	-250
540	20221206	26100	26750	26950	26050	59250	1570845850	00	0.00	N	5	-1000
541	20221205	27100	26850	27150	26550	61782	1662670550	00	0.00	N	2	250
542	20221202	26850	27600	27600	26850	91112	2462152200	00	0.00	N	5	-750
543	20221201	27600	27900	28300	27350	148586	4110778500	00	0.00	N	5	-100
544	20221130	27700	27050	28800	26600	687981	19279876700	00	0.00	N	2	750
545	20221129	26950	27150	27250	26600	70637	1902796350	00	0.00	N	2	250
546	20221128	26700	27050	27550	26600	177386	4802018100	00	0.00	N	2	150
547	20221125	26550	26600	27250	26300	76586	2047764550	00	0.00	N	2	150
548	20221124	26400	26600	26600	26000	33348	877992500	00	0.00	N	2	250
549	20221123	26150	25700	26750	25700	54966	1444983300	00	0.00	N	2	550
550	20221122	25600	25650	26050	25550	29151	750512200	00	0.00	N	3	0
551	20221121	25600	26400	26550	25550	36461	942910900	00	0.00	N	5	-800
552	20221118	26400	26600	27150	26400	38411	1024201600	00	0.00	N	5	-450
553	20221117	26850	27100	27400	26600	54173	1458410800	00	0.00	N	5	-250
554	20221116	27100	27300	27300	26450	66015	1771105700	00	0.00	N	2	50
555	20221115	27050	27000	27200	26600	80946	2181462550	00	0.00	N	2	300
556	20221114	26750	26750	27250	26350	129622	3498222650	00	0.00	N	2	150
557	20221111	26600	26000	28550	25850	827828	22559991450	00	0.00	N	2	1150
558	20221110	25450	25500	25800	25350	43240	1104123350	00	0.00	N	5	-400
559	20221109	25850	26000	27400	25450	353572	9326277000	00	0.00	N	2	150
560	20221108	25700	25350	25750	25100	67843	1735419900	00	0.00	N	2	550
561	20221107	25150	25200	25450	25000	26439	664842550	00	0.00	N	3	0
562	20221104	25150	25150	25700	24950	76371	1930701050	00	0.00	N	3	0
563	20221103	25150	24800	25250	24800	52931	1327378150	00	0.00	N	5	-150
564	20221102	25300	25150	25450	24550	61865	1540542650	00	0.00	N	2	450
565	20221101	24850	24900	25150	24650	27189	677023500	00	0.00	N	3	0
566	20221031	24850	25100	25300	24850	43924	1099924950	00	0.00	N	5	-100
567	20221028	24950	24700	25100	24550	54193	1347246150	00	0.00	N	2	50
568	20221027	24900	25150	25350	24800	48553	1215084150	00	0.00	N	5	-50
569	20221026	24950	24650	25750	24650	123308	3100052550	00	0.00	N	2	300
570	20221025	24650	24850	24850	24350	69155	1699743050	00	0.00	N	2	50
571	20221024	24600	24600	25900	24550	104769	2610081650	00	0.00	N	2	150
572	20221021	24450	23700	27400	23700	686490	17670685650	00	0.00	N	2	550
573	20221020	23900	24550	25100	23900	27243	662696900	00	0.00	N	5	-650
574	20221019	24550	25300	25600	24350	91691	2270936200	00	0.00	N	5	-450
575	20221018	25000	24400	26000	23900	190512	4768126700	00	0.00	N	2	900
576	20221017	24100	23450	24500	23100	55160	1325963750	00	0.00	N	2	450
577	20221014	23650	23300	24050	23150	69349	1637537300	00	0.00	N	2	850
578	20221013	22800	24800	24800	22750	106345	2498732050	00	0.00	N	5	-1800
579	20221012	24600	24050	25550	24050	161366	4005113600	00	0.00	N	2	200
580	20221011	24400	25500	26000	24250	184792	4634576750	00	0.00	N	5	-1200
581	20221007	25600	23150	28100	23150	1431495	37788227250	00	0.00	N	2	2300
582	20221006	23300	23300	23600	22850	67242	1564590000	00	0.00	N	3	0
583	20221005	23300	24350	24950	22950	149429	3539315350	00	0.00	N	5	-1200
584	20221004	24500	21050	26000	21050	748319	18295283700	00	0.00	N	2	3700
585	20220930	20800	20500	21200	20150	34374	710815050	00	0.00	N	2	100
586	20220929	20700	21000	21650	20700	41716	881642950	00	0.00	N	5	-250
587	20220928	20950	21600	22250	20700	53885	1145809050	00	0.00	N	5	-700
588	20220927	21650	21450	23300	20950	107473	2367680800	00	0.00	N	2	200
589	20220926	21450	22600	22850	21450	50050	1095116750	00	0.00	N	5	-1650
590	20220923	23100	23400	23800	23000	17954	417917900	00	0.00	N	5	-500
591	20220922	23600	24000	24200	22850	27651	646036200	00	0.00	N	5	-400
592	20220921	24000	23900	24600	23850	15659	378311150	00	0.00	N	5	-250
593	20220920	24250	24050	24800	24050	15597	378739050	00	0.00	N	2	100
594	20220919	24150	25000	25350	24150	27416	669534700	00	0.00	N	5	-850
595	20220916	25000	25000	25800	25000	14767	372647900	00	0.00	N	5	-450
596	20220915	25450	25600	25800	25250	11020	280966750	00	0.00	N	5	-150
597	20220914	25600	25300	25600	25000	13287	337668050	00	0.00	N	5	-350
598	20220913	25950	25500	26050	25500	21361	552253350	00	0.00	N	2	600
599	20220908	25350	25150	25750	25050	18660	469810950	00	0.00	N	2	250
600	20220907	25100	26150	26350	24950	39707	1008659400	00	0.00	N	5	-1250
601	20220906	26350	26350	26550	26150	18224	480172100	00	0.00	N	2	150
602	20220905	26200	26300	26900	26200	34937	924129550	00	0.00	N	5	-550
603	20220902	26750	27300	27350	26700	23406	631723450	00	0.00	N	5	-300
604	20220901	27050	27350	27850	26950	21875	594613150	00	0.00	N	5	-500
605	20220831	27550	26700	27600	26700	21643	590198750	00	0.00	N	2	500
606	20220830	27050	26850	27200	26850	21488	580157000	00	0.00	N	2	250
607	20220829	26800	27200	27500	26650	59072	1594443250	00	0.00	N	5	-1350
608	20220826	28150	28200	29050	28100	48999	1392840100	00	0.00	N	2	50
609	20220825	28100	27950	28800	27950	75094	2132283600	00	0.00	N	2	150
610	20220824	27950	28150	28500	27750	38583	1083254350	00	0.00	N	5	-200
611	20220823	28150	29200	29200	28000	67358	1915048400	00	0.00	N	5	-950
612	20220822	29100	29800	29950	28950	95242	2802506050	00	0.00	N	5	-1100
613	20220819	30200	29350	30400	28950	292448	8735696200	00	0.00	N	2	950
614	20220818	29250	28100	30900	28000	787189	23444297600	00	0.00	N	2	900
615	20220817	28350	28650	28800	28100	81043	2301745000	00	0.00	N	5	-300
616	20220816	28650	28050	30850	27950	720468	21318781000	00	0.00	N	2	700
617	20220812	27950	27550	28600	27550	67739	1910426200	00	0.00	N	2	250
618	20220811	27700	27800	28150	27500	31518	872392300	00	0.00	N	3	0
619	20220810	27700	27700	28400	27500	51956	1447315400	00	0.00	N	2	100
620	20220809	27600	27450	27650	27300	23837	654452500	00	0.00	N	2	100
621	20220808	27500	27900	27900	27350	19958	549149150	00	0.00	N	5	-50
622	20220805	27550	27600	27850	27500	28652	791270400	00	0.00	N	5	-50
623	20220804	27600	27700	29200	27300	216481	6071905450	00	0.00	N	5	-50
624	20220803	27650	27000	28600	26950	113475	3128987350	00	0.00	N	2	600
625	20220802	27050	26600	27750	26600	42492	1153260150	00	0.00	N	2	400
626	20220801	26650	26500	27150	26500	16584	445665400	00	0.00	N	2	200
627	20220729	26450	26850	27100	26450	22255	595491950	00	0.00	N	5	-400
628	20220728	26850	27250	27350	26750	21217	572208600	00	0.00	N	5	-100
629	20220727	26950	26600	27300	26600	27685	746584550	00	0.00	N	2	50
630	20220726	26900	26500	27000	26500	21347	570145450	00	0.00	N	2	200
631	20220725	26700	27200	27250	26400	36075	966382350	00	0.00	N	5	-600
632	20220722	27300	27400	27600	27150	38734	1057769200	00	0.00	N	3	0
633	20220721	27300	26700	28150	26500	212800	5855709100	00	0.00	N	2	750
634	20220720	26550	26400	26700	26150	40155	1058503150	00	0.00	N	2	400
635	20220719	26150	26250	26450	26000	26371	689522600	00	0.00	N	5	-300
636	20220718	26450	26250	26450	25900	47663	1250686150	00	0.00	N	2	400
637	20220715	26050	25650	27100	25650	169739	4465166800	00	0.00	N	2	550
638	20220714	25500	25250	26100	25200	40819	1051011850	00	0.00	N	5	-100
639	20220713	25600	24950	27250	24900	202991	5298340900	00	0.00	N	2	450
640	20220712	25150	25100	26150	24700	65576	1661171400	00	0.00	N	5	-350
641	20220711	25500	25500	25800	25200	41960	1068225400	00	0.00	N	5	-50
642	20220708	25550	25100	27950	24650	382123	10106149700	00	0.00	N	2	1050
643	20220707	24500	24050	24900	24050	26405	645344650	00	0.00	N	2	500
644	20220706	24000	24000	24550	23700	24187	582503950	00	0.00	N	3	0
645	20220705	24000	23500	24000	23200	22249	528300450	00	0.00	N	2	1000
646	20220704	23000	23500	24000	22600	39063	905607300	00	0.00	N	5	-700
647	20220701	23700	24050	24650	23350	19244	459319500	00	0.00	N	5	-450
648	20220630	24150	25000	25200	24150	26035	640477750	00	0.00	N	5	-750
649	20220629	24900	24800	25300	24400	32442	806430500	00	0.00	N	5	-250
650	20220628	25150	24750	25600	24750	29292	733833650	00	0.00	N	2	200
651	20220627	24950	24350	25200	24250	37765	939607250	00	0.00	N	2	950
652	20220624	24000	22500	24350	22500	76095	1797636600	00	0.00	N	2	1150
653	20220623	22850	24500	24750	22800	92540	2163795300	00	0.00	N	5	-1600
654	20220622	24450	25650	26600	24400	91114	2297678850	00	0.00	N	5	-1250
655	20220621	25700	25550	25950	25100	48654	1245169500	00	0.00	N	2	300
656	20220620	25400	27200	27300	25150	74293	1918452150	00	0.00	N	5	-1800
657	20220617	27200	25900	27450	25800	55723	1478209550	00	0.00	N	2	500
658	20220616	26700	27000	27800	26600	54985	1494144400	00	0.00	N	2	50
659	20220615	26650	27700	28150	26450	72772	1974030750	00	0.00	N	5	-1400
660	20220614	28050	28300	28900	27500	96145	2692011350	00	0.00	N	5	-950
661	20220613	29000	30100	30600	28950	82677	2452501700	00	0.00	N	5	-2050
662	20220610	31050	31200	31800	31050	62725	1962948100	00	0.00	N	5	-550
663	20220609	31600	30800	33850	29850	488258	15736997750	00	0.00	N	2	800
664	20220608	30800	31900	31950	30750	62152	1939229550	00	0.00	N	5	-1000
665	20220607	31800	32050	32400	31600	64860	2067490700	00	0.00	N	5	-300
666	20220603	32100	31550	32600	31300	157488	5064582650	00	0.00	N	2	700
667	20220602	31400	31950	32200	31400	66922	2118546250	00	0.00	N	5	-700
668	20220531	32100	32150	32500	31900	130654	4201707850	00	0.00	N	5	-50
669	20220530	32150	31850	34000	31650	297750	9677615600	00	0.00	N	2	50
670	20220527	32100	32300	33700	31050	691895	22507550500	00	0.00	N	2	500
671	20220526	31600	33000	36200	31600	2011970	67791338600	00	0.00	N	5	-4700
672	20220525	36300	28600	36300	28100	2110825	70709417700	00	0.00	N	1	8350
673	20220524	27950	28650	33500	27950	818025	25225235150	00	0.00	N	5	-1000
674	20220523	28950	27850	29050	27550	43857	1245958850	00	0.00	N	2	1200
675	20220520	27750	26850	28000	26850	25730	709772600	00	0.00	N	2	800
676	20220519	26950	27150	27400	26750	24099	650507200	00	0.00	N	5	-750
677	20220518	27700	26650	28550	26650	68666	1915042350	00	0.00	N	2	1050
678	20220517	26650	25500	26800	25500	30006	789747000	00	0.00	N	2	850
679	20220516	25800	25750	26450	25350	21707	563923600	00	0.00	N	2	50