KissMeData/083450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250227	21250	21300	22600	20850	1638168	35487824550	00	0.00	N	3	0
3	20250226	21250	20900	21400	20400	758011	15897467950	00	0.00	N	2	350
4	20250225	20900	21250	22300	20650	1517210	32338852050	00	0.00	N	5	-700
5	20250224	21600	22750	23350	21450	6854608	153822670600	00	0.00	N	2	750
6	20250221	20850	21150	21650	20650	902942	19275973550	00	0.00	N	5	-900
7	20250220	21750	21500	22100	20950	1509025	32523894800	00	0.00	N	2	400
8	20250219	21350	20100	22750	20050	5276632	114124266700	00	0.00	N	2	2290
9	20250218	19060	19440	19780	18990	485854	9331944330	00	0.00	N	5	-300
10	20250217	19360	19350	19460	19140	402399	7756744440	00	0.00	N	2	100
11	20250214	19260	18360	19420	18230	744499	14084651050	00	0.00	N	2	1130
12	20250213	18130	18300	18580	18100	239895	4382135220	00	0.00	N	5	-20
13	20250212	18150	18260	18390	17900	185871	3376866440	00	0.00	N	2	10
14	20250211	18140	18760	18850	18100	309724	5690107190	00	0.00	N	5	-510
15	20250210	18650	18080	18870	17730	399899	7340514950	00	0.00	N	2	390
16	20250207	18260	17970	18520	17800	452546	8235580150	00	0.00	N	2	450
17	20250206	17810	17680	17850	17340	252728	4465304360	00	0.00	N	2	630
18	20250205	17180	17010	17350	17000	223200	3835458920	00	0.00	N	2	280
19	20250204	16900	17050	17540	16810	321159	5519620140	00	0.00	N	2	140
20	20250203	16760	17500	17500	16460	501976	8448429310	00	0.00	N	5	-1200
21	20250131	17960	18520	18710	17950	589681	10708480120	00	0.00	N	5	-1530
22	20250124	19490	19200	19650	19040	428229	8274136470	00	0.00	N	2	190
23	20250123	19300	19760	21000	19280	1632801	32561325380	00	0.00	N	2	20
24	20250122	19280	18300	19440	18080	1015919	19308427840	00	0.00	N	2	1130
25	20250121	18150	18360	18620	17870	372378	6745642100	00	0.00	N	5	-140
26	20250120	18290	18720	18920	18270	517051	9622820480	00	0.00	N	5	-100
27	20250117	18390	18290	18450	17960	379829	6933877600	00	0.00	N	2	340
28	20250116	18050	18100	18430	17990	338113	6147060460	00	0.00	N	2	230
29	20250115	17820	18020	18140	17620	206595	3680740960	00	0.00	N	5	-260
30	20250114	18080	17790	18170	17700	251528	4512767500	00	0.00	N	2	390
31	20250113	17690	18220	18380	17540	354108	6321475870	00	0.00	N	5	-530
32	20250110	18220	18280	18750	18050	546859	10050067580	00	0.00	N	2	90
33	20250109	18130	18270	18850	18010	573575	10510469660	00	0.00	N	5	-310
34	20250108	18440	18540	18750	18060	1469256	27021695590	00	0.00	N	2	730
35	20250107	17710	18500	18650	17610	1129226	20688524770	00	0.00	N	5	-90
36	20250106	17800	17450	18000	17290	778625	13774501880	00	0.00	N	2	740
37	20250103	17060	16640	17320	16640	477732	8168409660	00	0.00	N	2	420
38	20250102	16640	16690	16900	16470	250475	4169240020	00	0.00	N	5	-100
39	20241230	16740	16280	16830	16080	200224	3326929360	00	0.00	N	2	440
40	20241227	16300	16330	16720	16100	341083	5590992120	02	0.00	N	5	-230
41	20241226	16530	16550	16800	16170	350615	5791782290	00	0.00	N	2	190
42	20241224	16340	17000	17090	16270	345578	5754075830	00	0.00	N	5	-460
43	20241223	16800	15680	16990	15660	765960	12726178420	00	0.00	N	2	1460
44	20241220	15340	15850	15940	15250	205890	3191838960	00	0.00	N	5	-630
45	20241219	15970	15570	16130	15460	192233	3039636640	00	0.00	N	5	-190
46	20241218	16160	16340	16340	15900	212824	3416066070	00	0.00	N	5	-180
47	20241217	16340	16190	16460	16130	294287	4794591970	00	0.00	N	2	250
48	20241216	16090	16150	16250	15960	254335	4099871600	00	0.00	N	2	200
49	20241213	15890	15700	15930	15600	189881	3000396560	00	0.00	N	2	70
50	20241212	15820	15840	16120	15600	343379	5435545220	00	0.00	N	2	110
51	20241211	15710	15100	15800	15070	339723	5307239600	00	0.00	N	2	390
52	20241210	15320	14130	15420	14130	376604	5619609190	00	0.00	N	2	1320
53	20241209	14000	14800	14880	14000	558843	8025487630	00	0.00	N	5	-1090
54	20241206	15090	15710	15720	14650	466207	7022645050	00	0.00	N	5	-620
55	20241205	15710	15870	16170	15590	558143	8887556310	00	0.00	N	2	10
56	20241204	15700	15000	15760	14990	883252	13656463440	00	0.00	N	2	550
57	20241203	15150	14280	15200	14280	522328	7800079540	00	0.00	N	2	870
58	20241202	14280	14470	14880	14070	524350	7581426660	00	0.00	N	2	280
59	20241129	14000	14740	14820	13960	316872	4510702480	00	0.00	N	5	-710
60	20241128	14710	14930	14990	14670	191812	2832109440	00	0.00	N	5	-260
61	20241127	14970	15600	15600	14900	394701	5976466530	00	0.00	N	5	-750
62	20241126	15720	15250	16010	15060	439042	6865017690	00	0.00	N	2	420
63	20241125	15300	14920	15360	14870	319224	4848154350	00	0.00	N	2	520
64	20241122	14780	14850	15330	14770	362811	5452786810	00	0.00	N	2	50
65	20241121	14730	14970	15080	14730	301172	4472149280	00	0.00	N	5	-290
66	20241120	15020	15230	15670	14890	577526	8839659900	00	0.00	N	2	280
67	20241119	14740	15100	15190	14600	298908	4447928580	00	0.00	N	5	-120
68	20241118	14860	15510	15870	14760	460610	7045763470	00	0.00	N	5	-360
69	20241115	15220	14420	15570	14380	717892	10748506390	00	0.00	N	2	940
70	20241114	14280	14410	15000	14140	520003	7562626060	00	0.00	N	5	-120
71	20241113	14400	14410	14830	14200	486688	7052956840	00	0.00	N	5	-30
72	20241112	14430	15650	15750	14410	745902	11030210540	00	0.00	N	5	-1330
73	20241111	15760	16740	16740	15610	660647	10573316930	00	0.00	N	5	-790
74	20241108	16550	15700	16890	15700	996710	16490131640	00	0.00	N	2	970
75	20241107	15580	15480	15710	14850	505009	7665558050	00	0.00	N	2	220
76	20241106	15360	15770	16080	15320	387475	6085679810	00	0.00	N	5	-280
77	20241105	15640	15770	15850	15510	213968	3353194340	00	0.00	N	5	-130
78	20241104	15770	15640	16000	15400	444197	6980949950	00	0.00	N	2	460
79	20241101	15310	15190	15460	15030	254088	3878913810	00	0.00	N	5	-80
80	20241031	15390	15050	15770	14960	291952	4519574330	00	0.00	N	2	130
81	20241030	15260	15700	15840	15260	237229	3679064650	00	0.00	N	5	-440
82	20241029	15700	15380	15930	15210	543479	8512109540	00	0.00	N	2	440
83	20241028	15260	14860	15370	14850	258919	3905577330	00	0.00	N	2	400
84	20241025	14860	15200	15310	14840	236247	3547225610	00	0.00	N	5	-400
85	20241024	15260	15310	15470	15120	150872	2307741130	00	0.00	N	5	-180
86	20241023	15440	15100	15610	15080	202288	3110849760	00	0.00	N	2	310
87	20241022	15130	15550	15740	15130	175433	2685554870	00	0.00	N	5	-450
88	20241021	15580	15410	15770	15140	168372	2612663120	00	0.00	N	2	150
89	20241018	15430	16270	16300	15420	417376	6546921710	00	0.00	N	5	-820
90	20241017	16250	16840	16840	15930	441411	7179371170	00	0.00	N	5	-450
91	20241016	16700	16580	16890	16420	299821	4994015060	00	0.00	N	5	-420
92	20241015	17120	17180	17490	16950	611858	10546097530	00	0.00	N	2	240
93	20241014	16880	16530	17070	16360	508538	8522963670	00	0.00	N	2	470
94	20241011	16410	16820	17180	16410	452315	7569416550	00	0.00	N	5	-390
95	20241010	16800	17230	17570	16800	506448	8687907360	00	0.00	N	5	-280
96	20241008	17080	17900	18390	17080	1367526	24158074770	00	0.00	N	5	-90
97	20241007	17170	16910	17380	16590	444028	7564549530	00	0.00	N	2	440
98	20241004	16730	16850	17060	16640	276277	4656686050	00	0.00	N	2	180
99	20241002	16550	16530	17070	16160	305835	5084474350	00	0.00	N	5	-240
100	20240930	16790	16670	17350	16610	463286	7872897270	00	0.00	N	5	-140
101	20240927	16930	17050	17310	16810	384209	6526520990	00	0.00	N	5	-200
102	20240926	17130	17310	17340	16880	1030693	17649886360	00	0.00	N	2	700
103	20240925	16430	16100	17790	15970	2986319	50775335200	00	0.00	N	2	950
104	20240924	15480	15130	15600	15100	467991	7180730410	00	0.00	N	2	580
105	20240923	14900	14350	15100	14330	397160	5915165750	00	0.00	N	2	400
106	20240920	14500	15310	15400	14500	479126	7126510810	00	0.00	N	5	-400
107	20240919	14900	15100	15150	14410	340030	5018913900	00	0.00	N	5	-350
108	20240913	15250	15170	15410	15000	363971	5527554080	00	0.00	N	2	90
109	20240912	15160	15000	15900	14820	1365459	20974823070	00	0.00	N	2	920
110	20240911	14240	14070	14470	14010	285799	4061992220	00	0.00	N	2	220
111	20240910	14020	14600	14640	14000	267067	3793532290	00	0.00	N	5	-480
112	20240909	14500	13370	14540	13350	449857	6305797600	00	0.00	N	2	730
113	20240906	13770	14520	14650	13750	561209	7856731760	00	0.00	N	5	-820
114	20240905	14590	15090	15300	14390	469676	6935198510	00	0.00	N	5	-450
115	20240904	15040	14710	15210	14600	607413	9105997590	00	0.00	N	5	-760
116	20240903	15800	16780	16800	15800	644540	10463884450	00	0.00	N	5	-890
117	20240902	16690	17040	17230	16650	438841	7400785410	00	0.00	N	5	-200
118	20240830	16890	17060	17370	16600	679726	11526056750	00	0.00	N	2	30
119	20240829	16860	16750	17330	16500	732142	12335063200	00	0.00	N	5	-460
120	20240828	17320	17650	17670	16810	865029	14822797180	00	0.00	N	5	-190
121	20240827	17510	17920	18370	17510	1594852	28630216470	00	0.00	N	2	10
122	20240826	17500	17500	19150	17400	5238181	95420110800	00	0.00	N	2	770
123	20240823	16730	16350	16860	16350	230238	3819749350	00	0.00	N	5	-40
124	20240822	16770	17400	17400	16630	254142	4297362850	00	0.00	N	5	-420
125	20240821	17190	17500	17630	17040	383872	6608792730	00	0.00	N	5	-440
126	20240820	17630	17890	18440	17440	896134	16059034720	00	0.00	N	2	220
127	20240819	17410	17720	18550	17290	626658	11166187010	00	0.00	N	5	-230
128	20240816	17640	17120	17810	17040	1051319	18383972640	00	0.00	N	2	1040
129	20240814	16600	16230	17400	16020	1080532	17977545990	00	0.00	N	2	680
130	20240813	15920	15900	15940	15310	465967	7290058970	00	0.00	N	2	270
131	20240812	15650	15790	15920	15390	523478	8185274240	00	0.00	N	2	450
132	20240809	15200	15000	15500	15000	418421	6368488530	00	0.00	N	2	700
133	20240808	14500	14280	14790	14020	341049	4909539050	00	0.00	N	5	-190
134	20240807	14690	14450	14940	14260	518351	7568746360	00	0.00	N	2	270
135	20240806	14420	13650	14660	13640	682024	9713773560	00	0.00	N	2	1130
136	20240805	13290	14830	15120	12610	860957	11984961790	00	0.00	N	5	-2130
137	20240802	15420	16220	16220	15370	641043	10069442600	00	0.00	N	5	-1390
138	20240801	16810	17610	17780	16600	666656	11416513050	00	0.00	N	5	-230
139	20240731	17040	16440	17100	15980	597297	9871011570	00	0.00	N	2	480
140	20240730	16560	17710	17820	16410	883433	15107115260	00	0.00	N	5	-1080
141	20240729	17640	16200	17800	16130	949697	16215195210	00	0.00	N	2	1630
142	20240726	16010	16440	16540	15930	497374	8029927240	00	0.00	N	5	-480
143	20240725	16490	16570	16830	16010	534854	8781128620	00	0.00	N	5	-660
144	20240724	17150	17330	17770	17150	647991	11250957320	00	0.00	N	5	-760
145	20240723	17910	18060	18330	17310	271550	4867469810	00	0.00	N	2	70
146	20240722	17840	18470	18480	17210	362950	6432806670	00	0.00	N	5	-910
147	20240719	18750	18900	19040	18690	133487	2514007900	00	0.00	N	5	-250
148	20240718	19000	18890	19270	18550	227493	4271312810	00	0.00	N	5	-460
149	20240717	19460	20300	20400	19460	234295	4670751910	00	0.00	N	5	-1040
150	20240716	20500	21150	21300	20500	205813	4260756950	00	0.00	N	5	-400
151	20240715	20900	21300	21850	20500	272876	5742596550	00	0.00	N	5	-400
152	20240712	21300	21450	22350	20800	390800	8415055050	00	0.00	N	5	-200
153	20240711	21500	21650	22850	21050	590078	13005515400	00	0.00	N	2	100
154	20240710	21400	22100	22400	21150	411727	8944437850	00	0.00	N	5	-500
155	20240709	21900	19100	22400	18950	2008832	42814509420	00	0.00	N	2	3000
156	20240708	18900	18910	19310	18850	156692	2975150990	00	0.00	N	2	40
157	20240705	18860	19480	19600	18860	231551	4433425960	00	0.00	N	5	-410
158	20240704	19270	19110	19470	18730	262949	5027750810	00	0.00	N	2	210
159	20240703	19060	20050	20200	19060	230320	4467522360	00	0.00	N	5	-940
160	20240702	20000	20850	21050	20000	171695	3484379300	00	0.00	N	5	-700
161	20240701	20700	20650	21200	20500	167321	3470066700	00	0.00	N	5	-200
162	20240628	20900	21200	21450	20750	199986	4206410100	00	0.00	N	5	-300
163	20240627	21200	21750	21800	21100	186053	3989364400	00	0.00	N	5	-400
164	20240626	21600	23200	25500	20850	1301413	29884481500	01	-49.88	N	5	-100
165	20240625	21700	22376	22652	21700	565992	12413329650	00	0.00	N	5	-676
166	20240624	22376	22952	23253	22351	355347	8061826250	00	0.00	N	5	-551
167	20240621	22927	22902	23178	22050	340766	7779714600	00	0.00	N	5	-150
168	20240620	23078	23579	23654	22877	381023	8846006450	00	0.00	N	5	-425
169	20240619	23504	23504	23955	23103	662000	15569361250	00	0.00	N	2	200
170	20240618	23303	22852	23428	22852	512053	11873450150	00	0.00	N	2	626
171	20240617	22677	22827	23278	22526	406205	9265303400	00	0.00	N	5	-375
172	20240614	23053	22952	23654	22702	784382	18173153000	00	0.00	N	2	425
173	20240613	22627	22877	22902	22476	416932	9439478750	00	0.00	N	2	75
174	20240612	22551	22251	22977	22075	756135	17120787450	00	0.00	N	2	25
175	20240611	22526	21775	24932	21048	3941890	91588099700	00	0.00	N	2	1553
176	20240610	20973	21850	22100	20923	590972	12524873100	00	0.00	N	5	-851
177	20240607	21825	21349	22476	21324	568744	12524216950	00	0.00	N	2	526
178	20240605	21299	21800	21975	21148	400983	8604469000	00	0.00	N	3	0
179	20240604	21299	22251	22251	21274	446767	9667130700	00	0.00	N	5	-851
180	20240603	22151	22301	22627	21624	506055	11166134500	00	0.00	N	5	-175
181	20240531	22326	23679	24005	22301	1193848	27024411850	00	0.00	N	5	-1779
182	20240530	24105	24005	24581	23529	992130	23809136100	00	0.00	N	5	-75
183	20240529	24180	23804	25208	23804	3726970	91438282050	00	0.00	N	2	1528
184	20240528	22652	23153	23729	22551	757105	17452059600	00	0.00	N	5	-425
185	20240527	23078	22376	23428	22351	837601	19300708950	00	0.00	N	2	726
186	20240524	22351	22050	24055	21800	3944296	91061362950	00	0.00	N	2	751
187	20240523	21599	21750	22276	21299	994341	21661361500	00	0.00	N	2	501
188	20240522	21098	20848	21274	20597	364378	7647818650	00	0.00	N	2	375
189	20240521	20722	21048	21248	20672	311893	6498567050	00	0.00	N	5	-25
190	20240520	20747	21750	21750	20146	613225	12848337750	00	0.00	N	5	-801
191	20240517	21549	22050	22050	21349	439345	9460064250	00	0.00	N	5	-526
192	20240516	22075	23303	23504	21925	858021	19562924250	00	0.00	N	5	-275
193	20240514	22351	21875	22376	21674	313487	6918415250	00	0.00	N	2	300
194	20240513	22050	22050	22526	21975	272316	6037771350	00	0.00	N	5	-175
195	20240510	22226	23278	23278	22125	592678	13324599850	00	0.00	N	5	-877
196	20240509	23103	24306	24306	23053	584872	13746498250	00	0.00	N	5	-1202
197	20240508	24306	24706	24957	24005	467404	11438134550	00	0.00	N	5	-476
198	20240507	24782	24180	25308	24155	1158988	28867787250	00	0.00	N	2	1077
199	20240503	23704	24406	24531	23704	486360	11684464450	00	0.00	N	5	-425
200	20240502	24130	24030	24155	23479	568452	13544393250	00	0.00	N	5	-425
201	20240430	24556	24782	24907	24105	582440	14277377850	00	0.00	N	5	-225
202	20240429	24782	25558	25809	24656	1431784	36038493650	00	0.00	N	5	-25
203	20240426	24807	24882	24907	23654	1744168	42628529700	00	0.00	N	2	877
204	20240425	23930	22727	24832	22577	3494783	84818927500	00	0.00	N	2	1202
205	20240424	22727	21975	23253	21900	878470	19813267700	00	0.00	N	2	1328
206	20240423	21399	22351	22551	21399	543474	11801881950	00	0.00	N	5	-726
207	20240422	22125	21875	22125	21424	647450	14081337600	00	0.00	N	5	-275
208	20240419	22401	23880	23880	21700	1341471	30331836750	00	0.00	N	5	-1979
209	20240418	24381	23428	24506	22927	1282848	30615131300	00	0.00	N	2	676
210	20240417	23704	22151	24280	21750	2306086	53669953950	00	0.00	N	2	2230
211	20240416	21474	22151	22276	21299	813161	17597393500	00	0.00	N	5	-1052
212	20240415	22526	22251	22602	21975	607003	13541601550	00	0.00	N	5	-300
213	20240412	22827	23504	23579	22501	778242	17800165450	00	0.00	N	5	-375
214	20240411	23203	22752	23579	22577	539717	12485603800	00	0.00	N	3	0
215	20240409	23203	24055	24506	22927	834294	19611134550	00	0.00	N	5	-676
216	20240408	23880	23654	24331	22677	1085943	25806865650	00	0.00	N	2	350
217	20240405	23529	22677	23980	22602	932653	21868792950	00	0.00	N	2	175
218	20240404	23353	22877	23779	22727	1175775	27430329750	00	0.00	N	2	927
219	20240403	22426	22902	23178	22351	918917	20765267050	00	0.00	N	5	-851
220	20240402	23278	24280	24381	22977	1034522	24413006350	00	0.00	N	5	-801
221	20240401	24080	24255	25458	23854	1277943	31344601100	00	0.00	N	2	400
222	20240329	23679	25859	26310	23679	1590483	39593417000	00	0.00	N	5	-1578
223	20240328	25258	24431	26009	24255	1963797	49617454050	00	0.00	N	2	826
224	20240327	24431	24857	25157	23403	2507719	59987560550	00	0.00	N	5	-776
225	20240326	25208	26110	26511	24957	1418694	36182539200	00	0.00	N	5	-651
226	20240325	25859	25157	26260	24807	1162977	29804809250	00	0.00	N	2	801
227	20240322	25057	26260	26761	25057	1799704	46579205150	00	0.00	N	5	-400
228	20240321	25458	26060	26561	25258	1599393	41381136700	00	0.00	N	2	100
229	20240320	25358	27112	27312	25057	2727381	70529374100	00	0.00	N	5	-1303
230	20240319	53200	57900	58700	53200	1980697	110337573600	00	0.00	N	5	-8300
231	20240318	61500	55800	61500	53600	3183879	186570268600	00	0.00	N	2	6400
232	20240315	55100	52900	56000	51800	1131075	61399526100	00	0.00	N	2	300
233	20240314	54800	54100	57300	51600	3443131	188055961400	00	0.00	N	2	1200
234	20240313	53600	55900	56500	52100	1519437	82714067700	00	0.00	N	5	-2600
235	20240312	56200	46350	59700	46300	7052709	392366293500	00	0.00	N	2	10250
236	20240311	45950	45850	47100	44650	985653	45001824850	00	0.00	N	5	-2850
237	20240308	48800	50700	52900	48250	914865	46113731300	00	0.00	N	5	-700
238	20240307	49500	52300	54400	48500	1487235	76265512350	00	0.00	N	5	-150
239	20240306	49650	49350	50900	47750	914152	45243970900	00	0.00	N	5	-300
240	20240305	49950	48350	54700	46500	3244115	161874813050	00	0.00	N	2	1500
241	20240304	48450	40750	49950	40700	4887504	222429568750	00	0.00	N	2	9650
242	20240229	38800	37150	39300	36350	885154	34126887050	00	0.00	N	2	1700
243	20240228	37100	35450	38450	35200	740004	27627305000	00	0.00	N	2	1750
244	20240227	35350	35300	35550	33350	561756	19414564400	00	0.00	N	2	350
245	20240226	35000	36050	37600	34700	479992	17216587200	00	0.00	N	5	-1450
246	20240223	36450	39300	39900	36350	1061617	40566683150	00	0.00	N	5	-950
247	20240222	37400	36850	38650	35750	989464	37008501200	00	0.00	N	2	1800
248	20240221	35600	36350	36850	35300	440108	15825795700	00	0.00	N	5	-1750
249	20240220	37350	36650	37950	35900	529620	19510057550	00	0.00	N	2	700
250	20240219	36650	34500	37600	34200	692206	25214965150	00	0.00	N	2	1350
251	20240216	35300	38500	39300	34850	822595	29972193600	00	0.00	N	5	-2200
252	20240215	37500	38400	42200	36800	2661755	105220594650	00	0.00	N	2	1450
253	20240214	36050	35600	37150	35150	656620	23704689500	00	0.00	N	5	-750
254	20240213	36800	34000	37300	33100	1549823	55344150200	00	0.00	N	2	3250
255	20240208	33550	34750	36250	33300	1121848	38881305950	00	0.00	N	5	-1000
256	20240207	34550	33850	35150	32850	1069576	36517488700	00	0.00	N	2	150
257	20240206	34400	30750	34450	28950	1979851	64747814000	00	0.00	N	2	4450
258	20240205	29950	31400	31500	29600	628241	19118572300	00	0.00	N	5	-2000
259	20240202	31950	29400	32900	28950	1529666	48092277900	00	0.00	N	2	2950
260	20240201	29000	34450	35400	28050	2721771	84337697350	00	0.00	N	5	-4250
261	20240131	33250	35750	36500	32450	2783100	96533419550	00	0.00	N	5	-250
262	20240130	33500	28950	34350	28200	3013963	96910922700	00	0.00	N	2	4950
263	20240129	28550	28800	30350	27600	555082	16065324850	00	0.00	N	2	650
264	20240126	27900	27700	30450	27000	520099	14958437850	00	0.00	N	2	50
265	20240125	27850	28050	28600	27350	166783	4639533900	00	0.00	N	5	-200
266	20240124	28050	27650	28450	26750	160333	4395501850	00	0.00	N	2	450
267	20240123	27600	29250	29400	27500	214333	6058745600	00	0.00	N	5	-1800
268	20240122	29400	26500	29400	26400	407435	11358850600	00	0.00	N	2	3450
269	20240119	25950	25450	26200	25350	83202	2151074400	00	0.00	N	2	950
270	20240118	25000	24550	25200	24450	28247	700208300	00	0.00	N	2	300
271	20240117	24700	25450	25500	24650	40408	1005005750	00	0.00	N	5	-450
272	20240116	25150	25200	25500	24850	38671	971852350	00	0.00	N	5	-250
273	20240115	25400	25750	25750	25100	55182	1397072950	00	0.00	N	5	-150
274	20240112	25550	26000	26250	25400	39400	1011604000	00	0.00	N	5	-350
275	20240111	25900	26200	26200	25650	40036	1035424800	00	0.00	N	5	-100
276	20240110	26000	26400	26400	25650	83231	2155739150	00	0.00	N	5	-250
277	20240109	26250	26800	26950	25950	85012	2250560000	00	0.00	N	5	-200
278	20240108	26450	26600	26600	25950	75355	1978776250	00	0.00	N	5	-150
279	20240105	26600	27000	27300	26500	64374	1725737050	00	0.00	N	5	-400
280	20240104	27000	26700	27500	26600	100261	2706409600	00	0.00	N	3	0
281	20240103	27000	27200	27300	26650	115622	3113412400	00	0.00	N	5	-750
282	20240102	27750	27550	27900	27150	83510	2306933700	00	0.00	N	2	200
283	20231228	27550	28000	28150	27200	115385	3189320050	00	0.00	N	2	200
284	20231227	27350	27350	27750	26950	147424	4031832850	02	0.00	N	2	400
285	20231226	26950	27000	27850	26600	234850	6412904100	00	0.00	N	2	350
286	20231222	26600	27300	27400	26550	117605	3169370600	00	0.00	N	5	-200
287	20231221	26800	26400	27100	26350	129261	3453441500	00	0.00	N	2	50
288	20231220	26750	26100	27100	25750	499738	13263622400	00	0.00	N	2	1950
289	20231219	24800	25050	25250	24550	65488	1634130100	00	0.00	N	2	100
290	20231218	24700	24500	25050	24300	42348	1047191350	00	0.00	N	2	300
291	20231215	24400	24650	25050	24050	54330	1334898900	00	0.00	N	5	-200
292	20231214	24600	24700	25600	24300	122634	3050937500	00	0.00	N	2	150
293	20231213	24450	22950	24700	22950	189064	4561353150	00	0.00	N	2	1450
294	20231212	23000	22650	23100	22550	55217	1261596600	00	0.00	N	2	600
295	20231211	22400	22400	22550	22200	20899	468068450	00	0.00	N	2	100
296	20231208	22300	22300	22350	22100	27110	603215200	00	0.00	N	2	350
297	20231207	21950	21700	22050	21500	29457	642049800	00	0.00	N	3	0
298	20231206	21950	21950	22150	21750	35046	768993900	00	0.00	N	2	100
299	20231205	21850	22600	22700	21800	50386	1116538500	00	0.00	N	5	-850
300	20231204	22700	23300	23400	22700	41778	955158300	00	0.00	N	5	-600
301	20231201	23300	23700	23800	23250	32069	750653600	00	0.00	N	5	-500
302	20231130	23800	23800	24000	23600	32421	771486550	00	0.00	N	3	0
303	20231129	23800	24000	24100	23600	30223	719331500	00	0.00	N	5	-200
304	20231128	24000	23450	24250	23350	60200	1432682700	00	0.00	N	2	400
305	20231127	23600	23250	23750	23050	42504	997499450	00	0.00	N	2	350
306	20231124	23250	23450	23700	23150	33759	785379200	00	0.00	N	5	-200
307	20231123	23450	23850	23850	23300	37119	871329250	00	0.00	N	5	-250
308	20231122	23700	23300	23700	23300	30063	706487450	00	0.00	N	2	50
309	20231121	23650	23950	24050	23600	31704	754395950	00	0.00	N	3	0
310	20231120	23650	23600	24500	23600	58550	1402292700	00	0.00	N	2	50
311	20231117	23600	23850	24300	23450	83384	1993780350	00	0.00	N	5	-50
312	20231116	23650	23050	23950	22850	63193	1480238150	00	0.00	N	2	600
313	20231115	23050	23600	23600	23000	71830	1666859300	00	0.00	N	2	350
314	20231114	22700	21300	22750	21150	96395	2130720700	00	0.00	N	2	1550
315	20231113	21150	21950	22200	21050	41260	888698850	00	0.00	N	5	-700
316	20231110	21850	21650	21850	21150	24274	521806450	00	0.00	N	2	200
317	20231109	21650	21750	22000	21550	22727	494160900	00	0.00	N	5	-100
318	20231108	21750	22350	22500	21600	37459	824727600	00	0.00	N	5	-450
319	20231107	22200	22400	22700	21850	45168	1004385700	00	0.00	N	5	-100
320	20231106	22300	21950	22350	21700	59342	1300768850	00	0.00	N	2	600
321	20231103	21700	21650	21700	21300	15779	340920650	00	0.00	N	2	100
322	20231102	21600	20900	21750	20900	55564	1191555500	00	0.00	N	2	1150
323	20231101	20450	20500	20750	20250	14975	307361150	00	0.00	N	2	250
324	20231031	20200	21200	21350	20100	37658	776630250	00	0.00	N	5	-650
325	20231030	20850	20750	21050	20700	14513	302785150	00	0.00	N	2	50
326	20231027	20800	20850	20950	20400	25855	535235350	00	0.00	N	3	0
327	20231026	20800	20900	21200	20400	64583	1337176450	00	0.00	N	5	-800
328	20231025	21600	21800	22050	21500	18295	397093950	00	0.00	N	5	-50
329	20231024	21650	21150	21750	20700	37134	789934500	00	0.00	N	2	700
330	20231023	20950	21250	21700	20900	23744	504137700	00	0.00	N	5	-400
331	20231020	21350	21500	21650	20750	52925	1118114050	00	0.00	N	5	-400
332	20231019	21750	22000	22250	21550	31525	686711250	00	0.00	N	5	-600
333	20231018	22350	22350	22800	22200	19539	440237750	00	0.00	N	5	-400
334	20231017	22750	22000	22850	21900	30060	675823150	00	0.00	N	2	750
335	20231016	22000	22400	22400	21600	22170	484291650	00	0.00	N	5	-450
336	20231013	22450	22450	22700	22150	16762	375250000	00	0.00	N	3	0
337	20231012	22450	22100	22650	22100	17772	397593000	00	0.00	N	2	500
338	20231011	21950	21800	22700	21800	41527	923911050	00	0.00	N	2	550
339	20231010	21400	22000	22500	21250	45343	988229200	00	0.00	N	5	-750
340	20231006	22150	21800	22250	21750	12585	277672400	00	0.00	N	2	350
341	20231005	21800	22300	22500	21750	24797	547799200	00	0.00	N	5	-150
342	20231004	21950	22000	22450	21750	32969	724268150	00	0.00	N	5	-550
343	20230927	22500	21800	22650	21800	31535	701383500	00	0.00	N	2	350
344	20230926	22150	23300	23350	21050	59780	1329026350	00	0.00	N	5	-900
345	20230925	23050	22600	23400	22550	36790	850576500	00	0.00	N	2	200
346	20230922	22850	22000	22850	22000	37606	848440050	00	0.00	N	2	400
347	20230921	22450	22950	23250	22450	54602	1237194600	00	0.00	N	5	-800
348	20230920	23250	23700	23900	23200	25271	590204350	00	0.00	N	5	-250
349	20230919	23500	23700	24000	23400	24304	572907800	00	0.00	N	5	-250
350	20230918	23750	24100	24150	23750	33096	790255850	00	0.00	N	5	-750
351	20230915	24500	24200	24850	23750	62299	1519259150	00	0.00	N	2	350
352	20230914	24150	23450	24150	23350	45087	1076762500	00	0.00	N	2	950
353	20230913	23200	23450	24150	22850	72097	1702638400	00	0.00	N	5	-350
354	20230912	23550	23950	23950	23550	31459	745293550	00	0.00	N	5	-400
355	20230911	23950	23600	23950	23150	43325	1018230150	00	0.00	N	2	300
356	20230908	23650	24350	24350	23400	81762	1934720800	00	0.00	N	5	-700
357	20230907	24350	23850	24800	23850	39284	952409750	00	0.00	N	2	150
358	20230906	24200	24750	24950	24150	56919	1388997750	00	0.00	N	5	-650
359	20230905	24850	25000	25300	24750	38499	960207900	00	0.00	N	5	-350
360	20230904	25200	25900	25900	24950	58401	1472467600	00	0.00	N	5	-550
361	20230901	25750	24900	25950	24600	81713	2081717000	00	0.00	N	2	850
362	20230831	24900	24800	24950	24500	32157	797284750	00	0.00	N	2	150
363	20230830	24750	24450	25000	24450	53255	1318744100	00	0.00	N	2	550
364	20230829	24200	24000	24200	23850	34733	834791800	00	0.00	N	2	250
365	20230828	23950	24000	24000	23450	33528	792266750	00	0.00	N	2	100
366	20230825	23850	24150	24200	23800	48842	1168732850	00	0.00	N	5	-950
367	20230824	24800	24650	25100	24500	60196	1492584300	00	0.00	N	2	650
368	20230823	24150	23650	24150	23500	46813	1121234850	00	0.00	N	2	450
369	20230822	23700	24500	24850	23600	58917	1416806900	00	0.00	N	5	-500
370	20230821	24200	25000	25500	24150	88821	2176535450	00	0.00	N	5	-700
371	20230818	24900	24450	25250	23950	48432	1201717550	00	0.00	N	2	400
372	20230817	24500	23950	24800	23450	72631	1750371100	00	0.00	N	3	0
373	20230816	24500	24650	25150	24500	65562	1622553500	00	0.00	N	5	-450
374	20230814	24950	25250	25250	24600	54539	1356601100	00	0.00	N	5	-100
375	20230811	25050	26600	27500	24900	305459	7864128000	00	0.00	N	5	-1800
376	20230810	26850	26750	26900	26250	59473	1574323950	00	0.00	N	5	-200
377	20230809	27050	26900	27150	26450	43262	1160494100	00	0.00	N	2	150
378	20230808	26900	27450	27600	26700	42367	1145241950	00	0.00	N	5	-350
379	20230807	27250	27250	27650	26850	69347	1891020400	00	0.00	N	5	-300
380	20230804	27550	27550	27800	26900	38072	1035028150	00	0.00	N	2	250
381	20230803	27300	27350	27650	26650	64002	1733604800	00	0.00	N	5	-150
382	20230802	27450	28150	28450	27200	102293	2834067050	00	0.00	N	5	-950
383	20230801	28400	28550	28900	27800	93196	2636177300	00	0.00	N	5	-150
384	20230731	28550	29450	29500	28250	93708	2696111700	00	0.00	N	5	-450
385	20230728	29000	29300	29350	28350	95401	2755935250	00	0.00	N	2	150
386	20230727	28850	27800	29100	27700	115529	3301193600	00	0.00	N	2	1300
387	20230726	27550	28800	28850	27300	205464	5709095200	00	0.00	N	5	-1050
388	20230725	28600	29300	29750	28500	125442	3639358650	00	0.00	N	5	-700
389	20230724	29300	28750	29300	28100	115753	3328870700	00	0.00	N	2	700
390	20230721	28600	29150	29200	28450	148151	4257644800	00	0.00	N	5	-1350
391	20230720	29950	29600	30150	29300	115191	3411241700	00	0.00	N	5	-50
392	20230719	30000	31300	31350	29650	210082	6350741500	00	0.00	N	5	-1000
393	20230718	31000	31250	31450	30350	216887	6676389900	00	0.00	N	5	-150
394	20230717	31150	29550	31600	29050	545185	16818749750	00	0.00	N	2	1700
395	20230714	29450	30000	30250	28900	264067	7837088350	00	0.00	N	3	0
396	20230713	29450	28650	29550	28500	194979	5666678350	00	0.00	N	2	1150
397	20230712	28300	27750	28450	27550	81094	2278427350	00	0.00	N	2	600
398	20230711	27700	27400	27900	27200	74338	2047623400	00	0.00	N	2	700
399	20230710	27000	28300	28300	26950	124076	3401281950	00	0.00	N	5	-1200
400	20230707	28200	28500	28800	27700	124345	3494981800	00	0.00	N	5	-650
401	20230706	28850	29350	29800	28450	132127	3840185300	00	0.00	N	5	-850
402	20230705	29700	30300	30600	29200	193366	5772630350	00	0.00	N	5	-400
403	20230704	30100	28800	30450	28350	212401	6229248150	00	0.00	N	2	1350
404	20230703	28750	28450	29000	28300	162000	4637087100	00	0.00	N	2	400
405	20230630	28350	29500	29500	28100	219069	6257115950	00	0.00	N	5	-950
406	20230629	29300	29000	29600	28700	201347	5892810600	00	0.00	N	2	600
407	20230628	28700	28650	29000	28200	88179	2522814150	00	0.00	N	2	400
408	20230627	28300	28600	28650	28000	57348	1617690700	00	0.00	N	5	-350
409	20230626	28650	27800	29000	27300	111297	3158180100	00	0.00	N	2	850
410	20230623	27800	28500	28900	27700	124804	3523097400	00	0.00	N	5	-350
411	20230622	28150	27950	28900	27900	65227	1849998500	00	0.00	N	5	-250
412	20230621	28400	28800	29500	28300	167197	4836603100	00	0.00	N	5	-150
413	20230620	28550	28450	28700	27650	100603	2828279500	00	0.00	N	3	0
414	20230619	28550	28400	29450	28150	141275	4065790350	00	0.00	N	2	150
415	20230616	28400	28500	28950	28150	116766	3328864700	00	0.00	N	2	50
416	20230615	28350	27700	28650	27550	153783	4334768800	00	0.00	N	2	800
417	20230614	27550	29000	29000	27300	119577	3338520900	00	0.00	N	5	-1100
418	20230613	28650	28050	29050	28050	230790	6624586050	00	0.00	N	2	900
419	20230612	27750	28100	28200	27600	57084	1587623400	00	0.00	N	5	-300
420	20230609	28050	28000	28250	27400	88291	2459096800	00	0.00	N	2	50
421	20230608	28000	27900	28750	27200	178102	4971454350	00	0.00	N	3	0
422	20230607	28000	26200	28350	26100	252040	6883298300	00	0.00	N	2	2000
423	20230605	26000	26650	26650	25850	99997	2601687150	00	0.00	N	5	-600
424	20230602	26600	27250	27500	26350	74355	1983471950	00	0.00	N	5	-400
425	20230601	27000	26600	27100	26300	42474	1132260000	00	0.00	N	2	250
426	20230531	26750	27300	27300	26500	82868	2224224400	00	0.00	N	5	-600
427	20230530	27350	27500	27900	27150	142041	3914215650	00	0.00	N	2	350
428	20230526	27000	26500	27400	26300	199798	5410699100	00	0.00	N	2	800
429	20230525	26200	26900	27200	26000	120031	3184075550	00	0.00	N	5	-250
430	20230524	26450	25850	26600	25850	55511	1459591700	00	0.00	N	2	150
431	20230523	26300	26400	26650	25850	46350	1215884000	00	0.00	N	5	-100
432	20230522	26400	26300	26850	26050	73584	1949218750	00	0.00	N	3	0
433	20230519	26400	26100	26650	25750	217973	5738799400	00	0.00	N	2	1000
434	20230518	25400	24550	25450	24300	150935	3776764550	00	0.00	N	2	1350
435	20230517	24050	23700	24250	23250	65976	1583956700	00	0.00	N	2	350
436	20230516	23700	24300	24300	23650	75429	1805309700	00	0.00	N	5	-150
437	20230515	23850	23650	23900	23250	40028	942514950	00	0.00	N	3	0
438	20230512	23850	23450	24050	22950	72160	1711663400	00	0.00	N	2	400
439	20230511	23450	23650	24150	23350	47311	1118722550	00	0.00	N	3	0
440	20230510	23450	23600	23800	23250	48649	1139402950	00	0.00	N	5	-150
441	20230509	23600	24050	24100	23400	45526	1077099700	00	0.00	N	5	-300
442	20230508	23900	24000	24450	23650	106408	2545285900	00	0.00	N	2	250
443	20230504	23650	24800	24950	23400	179358	4279592200	00	0.00	N	5	-1350
444	20230503	25000	24600	25450	24500	58892	1474601500	00	0.00	N	2	100
445	20230502	24900	25700	25700	24650	85727	2141416750	00	0.00	N	5	-500
446	20230428	25400	25450	25750	25250	77105	1963098650	00	0.00	N	2	50
447	20230427	25350	24750	25500	24450	84875	2142756350	00	0.00	N	2	650
448	20230426	24700	24300	25450	24250	77760	1941048800	00	0.00	N	2	250
449	20230425	24450	24750	25150	24000	100534	2454842150	00	0.00	N	5	-250
450	20230424	24700	25650	25750	24600	93269	2315345400	00	0.00	N	5	-950
451	20230421	25650	25150	26100	25000	95845	2459274850	00	0.00	N	2	650
452	20230420	25000	25600	25650	24900	103421	2609842400	00	0.00	N	5	-850
453	20230419	25850	25800	26100	25450	76033	1958251550	00	0.00	N	2	250
454	20230418	25600	26050	26150	25450	83581	2143006900	00	0.00	N	5	-500
455	20230417	26100	26850	26900	25400	160229	4162909200	00	0.00	N	5	-850
456	20230414	26950	28000	28000	26800	126996	3432585600	00	0.00	N	5	-700
457	20230413	27650	27900	27950	27350	63261	1743592050	00	0.00	N	5	-450
458	20230412	28100	28100	28800	27100	153302	4244827650	00	0.00	N	2	100
459	20230411	28000	27100	28850	26850	277087	7766846400	00	0.00	N	2	1150
460	20230410	26850	27550	27600	26650	98226	2653119250	00	0.00	N	5	-700
461	20230407	27550	26950	27650	26750	155913	4259091550	00	0.00	N	2	1400
462	20230406	26150	27000	27000	26000	125263	3291807550	00	0.00	N	5	-1150
463	20230405	27300	26700	27400	26200	131909	3565716800	00	0.00	N	2	350
464	20230404	26950	28500	28500	26750	169187	4638517800	00	0.00	N	5	-1550
465	20230403	28500	28100	28750	27100	162676	4564366700	00	0.00	N	2	350
466	20230331	28150	28700	28950	27950	202868	5752156850	00	0.00	N	5	-50
467	20230330	28200	27750	28900	27300	667200	18793948250	00	0.00	N	2	1450
468	20230329	26750	27100	27100	25950	165744	4400031900	00	0.00	N	2	200
469	20230328	26550	25950	26600	25500	204628	5358145450	00	0.00	N	2	700
470	20230327	25850	26900	26900	25800	258183	6734439000	00	0.00	N	5	-900
471	20230324	26750	24150	27600	24150	919622	24296922700	00	0.00	N	2	2750
472	20230323	24000	23200	24150	22750	89399	2110578050	00	0.00	N	2	600
473	20230322	23400	23500	23600	23000	59847	1391816800	00	0.00	N	2	100
474	20230321	23300	23700	24000	23250	63162	1489544400	00	0.00	N	5	-650
475	20230320	23950	23650	24350	23500	137615	3286402150	00	0.00	N	2	250
476	20230317	23700	22500	23850	22250	185103	4321682950	00	0.00	N	2	1750
477	20230316	21950	21150	22150	20700	85204	1855047200	00	0.00	N	2	800
478	20230315	21150	21100	21450	20800	40827	860604450	00	0.00	N	2	550
479	20230314	20600	21750	21750	20600	66272	1385226800	00	0.00	N	5	-1150
480	20230313	21750	21650	21850	21000	70846	1513680550	00	0.00	N	5	-100
481	20230310	21850	22150	22400	21850	42435	934510200	00	0.00	N	5	-650
482	20230309	22500	22500	22750	22100	55311	1241320050	00	0.00	N	2	200
483	20230308	22300	22850	22850	22250	62393	1402193200	00	0.00	N	5	-850
484	20230307	23150	23600	23600	23000	46084	1068277200	00	0.00	N	5	-350
485	20230306	23500	23450	23700	23100	57718	1353394550	00	0.00	N	2	50
486	20230303	23450	23350	23650	23000	62363	1453676150	00	0.00	N	2	300
487	20230302	23150	23300	23350	22450	98770	2264310250	00	0.00	N	3	0
488	20230228	23150	22050	23650	22000	200257	4615153900	00	0.00	N	2	1100
489	20230227	22050	22250	22300	21800	29615	652163500	00	0.00	N	5	-350
490	20230224	22400	22750	23000	22200	53791	1213371200	00	0.00	N	5	-200
491	20230223	22600	22700	22750	22200	35471	797857100	00	0.00	N	2	200
492	20230222	22400	22650	22750	22200	49351	1108592350	00	0.00	N	5	-650
493	20230221	23050	23500	23650	22900	49888	1154308900	00	0.00	N	5	-450
494	20230220	23500	23650	23750	23200	31666	741468300	00	0.00	N	2	100
495	20230217	23400	23700	24100	23200	73059	1728223850	00	0.00	N	5	-550
496	20230216	23950	24250	24650	23650	94322	2280777700	00	0.00	N	5	-50
497	20230215	24000	24900	24900	23750	129152	3141569500	00	0.00	N	5	-400
498	20230214	24400	23100	24400	23050	235092	5593133150	00	0.00	N	2	1550
499	20230213	22850	22550	22850	22250	43373	979793700	00	0.00	N	2	200
500	20230210	22650	22700	22700	22400	33236	748632400	00	0.00	N	5	-150
501	20230209	22800	22650	22800	22250	46151	1040862200	00	0.00	N	5	-100
502	20230208	22900	23050	23100	22650	35578	813315200	00	0.00	N	2	100
503	20230207	22800	22200	22850	22150	34769	787029850	00	0.00	N	2	500
504	20230206	22300	22850	22850	22200	43930	982175750	00	0.00	N	5	-600
505	20230203	22900	22900	23000	22650	25574	583261650	00	0.00	N	3	0
506	20230202	22900	23200	23200	22650	55957	1277946750	00	0.00	N	2	450
507	20230201	22450	22550	22850	22300	30223	681151850	00	0.00	N	2	250
508	20230131	22200	21850	22550	21850	31511	702679500	00	0.00	N	2	50
509	20230130	22150	22550	22600	22000	35577	789715300	00	0.00	N	5	-400
510	20230127	22550	22700	22700	22400	36513	821751800	00	0.00	N	2	50
511	20230126	22500	22850	22900	22400	54611	1236185200	00	0.00	N	5	-150
512	20230125	22650	22650	22850	22450	70543	1601834300	00	0.00	N	2	400
513	20230120	22250	22100	22500	21800	88688	1965291400	00	0.00	N	2	550
514	20230119	21700	21350	21800	21100	38527	828052700	00	0.00	N	2	200
515	20230118	21500	21500	21550	21250	17407	373129250	00	0.00	N	2	50
516	20230117	21450	21900	21900	21250	27853	598820150	00	0.00	N	5	-350
517	20230116	21800	21650	22000	21500	31754	690490300	00	0.00	N	2	150
518	20230113	21650	21600	21850	21400	32324	699073800	00	0.00	N	2	50
519	20230112	21600	21850	21850	21500	19068	412459100	00	0.00	N	5	-150
520	20230111	21750	21600	21850	21500	32782	712011800	00	0.00	N	2	350
521	20230110	21400	21400	21600	21050	42869	919551500	00	0.00	N	2	50
522	20230109	21350	21350	21450	21150	35733	761503200	00	0.00	N	2	400
523	20230106	20950	20100	21200	20100	39882	830530750	00	0.00	N	2	350
524	20230105	20600	20700	21000	20400	18400	378908600	00	0.00	N	5	-100
525	20230104	20700	19650	20850	19450	47649	978738900	00	0.00	N	2	850
526	20230103	19850	18950	20000	18800	40229	774864850	00	0.00	N	2	650
527	20230102	19200	19550	19750	19200	16553	321266400	00	0.00	N	5	-400
528	20221229	19600	20100	20100	19300	35197	686302650	00	0.00	N	5	-500
529	20221228	20100	20650	20650	19900	36566	734605250	02	0.00	N	5	-650
530	20221227	20750	20400	21200	20400	29272	608882250	00	0.00	N	2	350
531	20221226	20400	20250	20950	20100	32689	674297550	00	0.00	N	2	200
532	20221223	20200	20550	20550	20200	22454	457308400	00	0.00	N	5	-700
533	20221222	20900	20450	21150	20450	34506	720032600	00	0.00	N	2	550
534	20221221	20350	20900	21100	20250	41337	847470050	00	0.00	N	5	-500
535	20221220	20850	21650	21650	20750	39950	848201950	00	0.00	N	5	-700
536	20221219	21550	21200	21550	20900	23023	491242900	00	0.00	N	2	200
537	20221216	21350	20850	21400	20800	26211	555373450	00	0.00	N	3	0
538	20221215	21350	21350	21400	20950	23368	496017100	00	0.00	N	3	0
539	20221214	21350	21100	21450	21000	30220	643125500	00	0.00	N	2	450
540	20221213	20900	21150	21200	20700	21343	445597450	00	0.00	N	5	-50
541	20221212	20950	21650	21650	20750	24491	514104150	00	0.00	N	5	-450
542	20221209	21400	21650	21650	21100	27549	589862600	00	0.00	N	2	50
543	20221208	21350	21300	21600	21150	21241	453187200	00	0.00	N	5	-150
544	20221207	21500	21500	21650	21000	45156	958614200	00	0.00	N	5	-150
545	20221206	21650	22050	22200	21550	34157	743174350	00	0.00	N	5	-650
546	20221205	22300	22350	22500	22000	19339	430815900	00	0.00	N	5	-50
547	20221202	22350	22300	22750	22200	33596	754115900	00	0.00	N	5	-150
548	20221201	22500	23200	23200	22500	67901	1551767750	00	0.00	N	5	-100
549	20221130	22600	22700	22700	22100	39514	884210450	00	0.00	N	5	-100
550	20221129	22700	22350	22750	22350	25385	572686750	00	0.00	N	3	0
551	20221128	22700	22700	22850	22300	59284	1335987600	00	0.00	N	5	-300
552	20221125	23000	22950	23000	22450	38123	867921850	00	0.00	N	2	50
553	20221124	22950	22600	23100	22350	45991	1046687600	00	0.00	N	2	550
554	20221123	22400	22400	22850	22150	37039	829086550	00	0.00	N	2	250
555	20221122	22150	22250	22700	21800	48380	1070826950	00	0.00	N	5	-400
556	20221121	22550	23200	23250	22400	59385	1346614100	00	0.00	N	5	-700
557	20221118	23250	23000	23800	23000	105305	2468562850	00	0.00	N	2	350
558	20221117	22900	23050	23300	22700	63531	1458079200	00	0.00	N	5	-500
559	20221116	23400	23350	23750	22800	156381	3635212200	00	0.00	N	2	350
560	20221115	23050	22050	23050	21900	153315	3465293500	00	0.00	N	2	1150
561	20221114	21900	21500	22350	20950	221346	4821277750	00	0.00	N	2	600
562	20221111	21300	21650	21650	21000	64887	1378450950	00	0.00	N	2	900
563	20221110	20400	21000	21250	20400	62690	1291533300	00	0.00	N	5	-700
564	20221109	21100	21300	21400	20950	54834	1157858700	00	0.00	N	2	200
565	20221108	20900	19700	21100	19700	144550	2969629200	00	0.00	N	2	1200
566	20221107	19700	19350	19850	19250	48178	948395300	00	0.00	N	2	500
567	20221104	19200	19550	19700	18700	59845	1145044400	00	0.00	N	5	-500
568	20221103	19700	19500	19950	19400	13478	265095950	00	0.00	N	5	-200
569	20221102	19900	19950	19950	19550	20972	413758150	00	0.00	N	5	-50
570	20221101	19950	19650	20250	19500	23317	462549800	00	0.00	N	2	150
571	20221031	19800	19700	19800	19350	22536	441848750	00	0.00	N	2	500
572	20221028	19300	20150	20150	19200	78272	1527160500	00	0.00	N	5	-900
573	20221027	20200	20500	20600	20000	31267	633445850	00	0.00	N	5	-250
574	20221026	20450	20700	20900	20200	38417	787095400	00	0.00	N	5	-250
575	20221025	20700	19800	20900	19800	66566	1369900100	00	0.00	N	2	750
576	20221024	19950	19900	20100	19750	28433	566842650	00	0.00	N	2	750
577	20221021	19200	19500	19700	19200	28897	559417400	00	0.00	N	5	-400
578	20221020	19600	19700	19900	19400	22192	435227550	00	0.00	N	5	-100
579	20221019	19700	20450	20450	19700	23936	477324250	00	0.00	N	5	-550
580	20221018	20250	20450	20600	19800	26155	528009750	00	0.00	N	2	150
581	20221017	20100	19300	20150	19300	22090	439139550	00	0.00	N	2	250
582	20221014	19850	19700	20000	19500	30267	597486400	00	0.00	N	2	850
583	20221013	19000	20000	20000	19000	45873	884770100	00	0.00	N	5	-900
584	20221012	19900	19850	20250	19600	25982	515381300	00	0.00	N	2	50
585	20221011	19850	19750	20250	19400	51669	1026256250	00	0.00	N	5	-700
586	20221007	20550	20000	20900	19800	60238	1238723100	00	0.00	N	2	250
587	20221006	20300	19900	20450	19700	60318	1218158400	00	0.00	N	2	800
588	20221005	19500	20000	20150	19300	39170	767644550	00	0.00	N	5	-100
589	20221004	19600	19100	19900	19100	59054	1156326850	00	0.00	N	2	1000
590	20220930	18600	18200	18750	18000	44641	820975250	00	0.00	N	2	250
591	20220929	18350	18600	19200	18300	73100	1367843150	00	0.00	N	2	200
592	20220928	18150	18950	19150	18000	85259	1561305500	00	0.00	N	5	-750
593	20220927	18900	18800	19250	18350	64346	1199658250	00	0.00	N	2	50
594	20220926	18850	19800	19850	18700	124915	2384994150	00	0.00	N	5	-1200
595	20220923	20050	20800	21000	20000	78743	1595146050	00	0.00	N	5	-950
596	20220922	21000	21250	21300	20500	96169	2010879800	00	0.00	N	5	-700
597	20220921	21700	21600	22150	21350	51745	1122656650	00	0.00	N	5	-50
598	20220920	21750	21750	22250	21550	59906	1310559700	00	0.00	N	2	350
599	20220919	21400	22200	22200	21250	85156	1840037650	00	0.00	N	5	-200
600	20220916	21600	22000	22150	21300	45505	990623150	00	0.00	N	5	-400
601	20220915	22000	21000	22250	20650	147804	3222977600	00	0.00	N	2	1000
602	20220914	21000	20750	21150	20450	69344	1441157900	00	0.00	N	5	-450
603	20220913	21450	20450	21500	20450	95666	2023400700	00	0.00	N	2	1450
604	20220908	20000	20600	20600	20000	39115	788085100	00	0.00	N	5	-50
605	20220907	20050	20700	20800	19950	103452	2087470500	00	0.00	N	5	-750
606	20220906	20800	20800	21150	20600	31308	649542250	00	0.00	N	3	0
607	20220905	20800	21100	21300	20550	45965	958420650	00	0.00	N	5	-400
608	20220902	21200	21500	21750	21100	33988	725631250	00	0.00	N	5	-300
609	20220901	21500	22300	22300	21450	52614	1146275650	00	0.00	N	5	-1000
610	20220831	22500	21800	22750	21800	69176	1548679050	00	0.00	N	2	400
611	20220830	22100	21300	22150	21300	38138	825885050	00	0.00	N	2	800
612	20220829	21300	21000	21500	21000	47374	1007038950	00	0.00	N	5	-850
613	20220826	22150	22500	22950	22150	55823	1258000200	00	0.00	N	5	-100
614	20220825	22250	21900	22350	21800	22620	499959950	00	0.00	N	2	550
615	20220824	21700	21750	21850	21450	22054	476988400	00	0.00	N	2	150
616	20220823	21550	21650	22100	21350	51569	1115418750	00	0.00	N	5	-400
617	20220822	21950	22150	22300	21700	52677	1160251050	00	0.00	N	5	-750
618	20220819	22700	23150	23450	22650	53464	1228179600	00	0.00	N	5	-300
619	20220818	23000	23000	23000	22250	70956	1613677450	00	0.00	N	5	-250
620	20220817	23250	23200	23350	22900	55472	1280892950	00	0.00	N	2	150
621	20220816	23100	23400	23800	23000	159703	3737630850	00	0.00	N	2	450
622	20220812	22650	21700	22650	21700	102363	2282003300	00	0.00	N	2	1000
623	20220811	21650	21400	22000	21400	61993	1350761900	00	0.00	N	2	700
624	20220810	20950	21600	21700	20950	90497	1921349000	00	0.00	N	5	-1000
625	20220809	21950	22650	22750	21650	76849	1687183900	00	0.00	N	5	-700
626	20220808	22650	22950	23050	22600	29826	678966650	00	0.00	N	5	-350
627	20220805	23000	22600	23050	22400	65753	1499571450	00	0.00	N	2	400
628	20220804	22600	22650	22900	22400	44037	996328950	00	0.00	N	2	250
629	20220803	22350	22150	22450	22150	32298	720533800	00	0.00	N	2	50
630	20220802	22300	22800	22800	22050	50813	1132756850	00	0.00	N	5	-500
631	20220801	22800	22850	22900	22400	43122	979129750	00	0.00	N	3	0
632	20220729	22800	22600	23050	22450	67762	1539953450	00	0.00	N	2	400
633	20220728	22400	22750	22800	22300	52056	1172386700	00	0.00	N	2	150
634	20220727	22250	22050	22400	21950	19945	441994450	00	0.00	N	2	100
635	20220726	22150	21950	22250	21900	26444	583725200	00	0.00	N	2	100
636	20220725	22050	22100	22400	21850	29210	644246750	00	0.00	N	5	-50
637	20220722	22100	22550	22950	22100	65609	1471998250	00	0.00	N	5	-450
638	20220721	22550	22400	22700	22100	87177	1956774950	00	0.00	N	2	300
639	20220720	22250	22500	23200	22100	202869	4578710450	00	0.00	N	2	400
640	20220719	21850	21800	21950	21550	47170	1025043050	00	0.00	N	5	-300
641	20220718	22150	22000	22150	21800	91605	2014171900	00	0.00	N	2	550
642	20220715	21600	21000	22000	20850	171785	3689009400	00	0.00	N	2	850
643	20220714	20750	20300	20900	20050	83230	1699948450	00	0.00	N	2	100
644	20220713	20650	20250	20800	20000	60083	1226721700	00	0.00	N	2	200
645	20220712	20450	21450	21450	20250	88252	1815848550	00	0.00	N	5	-1150
646	20220711	21600	21900	22000	21500	36313	788317300	00	0.00	N	5	-150
647	20220708	21750	22100	22400	21600	75853	1663692150	00	0.00	N	2	100
648	20220707	21650	21350	21900	21100	57307	1234627800	00	0.00	N	2	600
649	20220706	21050	21400	21700	20850	46962	997660800	00	0.00	N	5	-350
650	20220705	21400	20950	21750	20700	51320	1091408050	00	0.00	N	2	700
651	20220704	20700	21100	21300	20250	78111	1612130100	00	0.00	N	5	-400
652	20220701	21100	21800	22300	21050	53925	1153448150	00	0.00	N	5	-650
653	20220630	21750	22700	22700	21650	67074	1472761000	00	0.00	N	5	-1150
654	20220629	22900	22950	23150	22350	40488	919302950	00	0.00	N	5	-500
655	20220628	23400	23350	23900	22800	36047	839003900	00	0.00	N	5	-200
656	20220627	23600	22850	23800	22500	115800	2694616750	00	0.00	N	2	1400
657	20220624	22200	20400	22300	20400	104069	2252158500	00	0.00	N	2	1800
658	20220623	20400	20950	21600	20400	111508	2335526500	00	0.00	N	5	-650
659	20220622	21050	22550	22600	21000	111942	2388924550	00	0.00	N	5	-1250
660	20220621	22300	22350	22800	22000	74008	1654801700	00	0.00	N	5	-50
661	20220620	22350	24100	24150	22100	106877	2414244600	00	0.00	N	5	-1400
662	20220617	23750	23400	23950	23350	53826	1271093000	00	0.00	N	5	-350
663	20220616	24100	24450	25200	24050	72192	1782265900	00	0.00	N	2	150
664	20220615	23950	24450	24800	23550	90638	2176139450	00	0.00	N	5	-650
665	20220614	24600	23800	24700	23700	129345	3131936050	00	0.00	N	2	50
666	20220613	24550	25600	25950	24550	159442	3990356700	00	0.00	N	5	-2150
667	20220610	26700	26800	27200	26600	42759	1146749450	00	0.00	N	5	-350
668	20220609	27050	26800	27200	26750	46325	1245917350	00	0.00	N	5	-100
669	20220608	27150	27700	27750	26850	82016	2227122900	00	0.00	N	5	-400
670	20220607	27550	27750	28350	27200	70954	1951679950	00	0.00	N	5	-450
671	20220603	28000	28300	28550	27900	66549	1873102250	00	0.00	N	5	-50
672	20220602	28050	28050	28100	27750	30657	857141350	00	0.00	N	5	-50
673	20220531	28100	28250	28450	28000	55683	1566838100	00	0.00	N	5	-50
674	20220530	28150	27800	28200	27600	76649	2139807250	00	0.00	N	2	1050
675	20220527	27100	27500	27600	26850	55531	1506469850	00	0.00	N	2	200
676	20220526	26900	26900	27900	26800	86432	2363364300	00	0.00	N	2	50
677	20220525	26850	27500	27500	26750	118668	3188499700	00	0.00	N	5	-500
678	20220524	27350	28200	28350	27300	68601	1899795000	00	0.00	N	5	-950
679	20220523	28300	28650	28700	28150	45851	1300381450	00	0.00	N	5	-100
680	20220520	28400	28050	28450	27850	55192	1555545550	00	0.00	N	2	450
681	20220519	27950	27600	28000	27350	102516	2836294950	00	0.00	N	5	-400
682	20220518	28350	29400	29450	28250	151337	4318392600	00	0.00	N	5	-550
683	20220517	28900	28950	29400	28800	50291	1463160750	00	0.00	N	5	-50
684	20220516	28950	29200	29550	28900	52764	1541118000	00	0.00	N	2	100