KissMeData/036810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	18320	17260	18460	17100	264394	4753540580	00	0.00	N	2	940
3	20250206	17380	16890	17420	16720	141246	2401820380	00	0.00	N	2	640
4	20250205	16740	16720	17250	16610	113650	1913045890	00	0.00	N	2	190
5	20250204	16550	16610	17190	16480	179815	3015608050	00	0.00	N	2	110
6	20250203	16440	17020	17350	15980	246283	4061387960	00	0.00	N	5	-1330
7	20250131	17770	18370	18490	17250	400315	7078307420	00	0.00	N	5	-1310
8	20250124	19080	18680	19300	18220	188869	3582965640	00	0.00	N	2	580
9	20250123	18500	18820	19000	18300	199261	3709964980	00	0.00	N	5	-300
10	20250122	18800	18850	18990	18200	209464	3901621200	00	0.00	N	2	70
11	20250121	18730	18980	19340	18500	226174	4258596090	00	0.00	N	2	50
12	20250120	18680	18890	19160	18480	257878	4839494220	00	0.00	N	2	200
13	20250117	18480	18150	18860	18090	244854	4516090660	00	0.00	N	2	190
14	20250116	18290	17500	18990	17420	618151	11379504230	00	0.00	N	2	1090
15	20250115	17200	17500	17750	17150	129492	2246648050	00	0.00	N	5	-370
16	20250114	17570	17250	17660	17170	116922	2031486670	00	0.00	N	2	400
17	20250113	17170	16990	17760	16950	279109	4857788860	00	0.00	N	2	180
18	20250110	16990	17850	17980	16950	286901	4947771010	00	0.00	N	5	-710
19	20250109	17700	18430	18650	17550	361936	6468502000	00	0.00	N	5	-620
20	20250108	18320	16720	18320	16720	582784	10343778010	00	0.00	N	2	1730
21	20250107	16590	17010	17350	16570	168177	2830101940	00	0.00	N	5	-430
22	20250106	17020	16310	17340	16310	216772	3682917420	00	0.00	N	2	590
23	20250103	16430	15760	16620	15560	107496	1760406980	00	0.00	N	2	670
24	20250102	15760	15580	15880	15310	75474	1178073490	00	0.00	N	2	30
25	20241230	15730	15580	15780	15350	56321	879734430	00	0.00	N	2	120
26	20241227	15610	15820	16110	15500	68291	1075487790	02	-0.87	N	5	-380
27	20241226	15990	16188	16307	15762	59856	960210230	00	0.00	N	5	-69
28	20241224	16059	16257	16545	15861	50615	817170880	00	0.00	N	5	-128
29	20241223	16188	15484	16247	15424	97423	1554672250	00	0.00	N	2	872
30	20241220	15315	15950	16099	15276	73189	1132982010	00	0.00	N	5	-634
31	20241219	15950	15920	16218	15821	57234	915313590	00	0.00	N	5	-545
32	20241218	16495	16267	16505	15910	101521	1649828080	00	0.00	N	2	218
33	20241217	16277	15861	16366	15771	117530	1890057240	00	0.00	N	2	376
34	20241216	15900	16059	16485	15791	150868	2415414260	00	0.00	N	5	-59
35	20241213	15960	15851	16009	15613	76898	1219614640	00	0.00	N	2	257
36	20241212	15702	15524	15900	15315	135015	2111393410	00	0.00	N	2	327
37	20241211	15375	14552	15534	14433	118383	1806346120	00	0.00	N	2	802
38	20241210	14572	14066	14711	14066	225036	3254486600	00	0.00	N	2	505
39	20241209	14066	15038	15167	14066	217799	3163670660	00	0.00	N	5	-1209
40	20241206	15276	15871	15900	14800	234313	3558101160	00	0.00	N	5	-763
41	20241205	16039	15415	16247	15266	150766	2381961620	00	0.00	N	2	674
42	20241204	15365	15861	15960	15286	226299	3506325300	00	0.00	N	5	-743
43	20241203	16108	16297	16634	16108	86943	1413358250	00	0.00	N	5	-198
44	20241202	16307	16515	16723	15543	117434	1923998760	00	0.00	N	5	-49
45	20241129	16356	17001	17001	16158	106778	1755249160	00	0.00	N	5	-644
46	20241128	17001	17179	17179	16812	66330	1125513620	00	0.00	N	5	-39
47	20241127	17040	17546	17625	16951	146886	2522666790	00	0.00	N	5	-693
48	20241126	17734	17566	17952	17278	107037	1889336660	00	0.00	N	2	168
49	20241125	17566	17050	17714	17050	166604	2912657770	00	0.00	N	2	604
50	20241122	16961	16892	17645	16892	205477	3548272940	00	0.00	N	5	-69
51	20241121	17030	16168	17665	15990	330393	5604660710	00	0.00	N	2	941
52	20241120	16089	16426	16545	16059	130432	2122917540	00	0.00	N	5	-277
53	20241119	16366	16555	16812	16198	122326	2013682730	00	0.00	N	5	-327
54	20241118	16693	16852	17467	16525	166970	2826508740	00	0.00	N	5	-9
55	20241115	16703	15990	16921	15990	182551	3016751480	00	0.00	N	2	584
56	20241114	16118	16069	16743	16069	190452	3107003330	00	0.00	N	5	-79
57	20241113	16198	16455	17050	16168	241737	3989401030	00	0.00	N	5	-594
58	20241112	16792	17526	17635	16475	282152	4741113120	00	0.00	N	5	-852
59	20241111	17645	17724	18835	17308	298921	5379079150	00	0.00	N	2	138
60	20241108	17506	17883	18537	17506	113899	2051331920	00	0.00	N	5	-39
61	20241107	17546	17685	17833	17348	121571	2136339340	00	0.00	N	5	-228
62	20241106	17774	18200	18498	17645	151282	2740280740	00	0.00	N	5	-416
63	20241105	18190	18141	18478	18032	101791	1854698640	00	0.00	N	5	-148
64	20241104	18339	18111	18408	17833	129466	2362982660	00	0.00	N	2	396
65	20241101	17942	18121	18458	17903	167052	3015105130	00	0.00	N	5	-545
66	20241031	18488	17457	19191	17377	382602	7111763040	00	0.00	N	2	783
67	20241030	17704	18379	18993	17704	300976	5535338240	00	0.00	N	5	-584
68	20241029	18289	17764	18478	17546	232157	4178936500	00	0.00	N	2	634
69	20241028	17655	16902	17833	16902	248709	4312358890	00	0.00	N	2	555
70	20241025	17100	17268	17576	16921	186358	3185554710	00	0.00	N	5	-128
71	20241024	17229	17784	17804	17219	171955	2987392060	00	0.00	N	5	-743
72	20241023	17972	17298	18180	16991	256505	4531425070	00	0.00	N	2	555
73	20241022	17417	18200	18617	17417	400744	7134060530	00	0.00	N	5	-1011
74	20241021	18428	18507	18656	18042	344882	6346046530	00	0.00	N	5	-158
75	20241018	18587	20024	20173	18557	744954	14142984610	00	0.00	N	5	-1437
76	20241017	20024	21462	21660	19875	661528	13477360150	00	0.00	N	5	-1090
77	20241016	21115	21115	21908	20916	665523	14202304850	00	0.00	N	5	-991
78	20241015	22106	24733	26270	21858	5224441	126568936650	00	0.00	N	2	1883
79	20241014	20222	19826	20569	19677	314268	6676558890	00	0.00	N	2	198
80	20241011	20024	20371	20768	19925	116106	2359622500	00	0.00	N	5	-148
81	20241010	20173	20916	21263	20024	117337	2408789650	00	0.00	N	5	-594
82	20241008	20768	21115	21462	20669	84532	1767794350	00	0.00	N	5	-644
83	20241007	21412	20916	21610	20569	88327	1874553700	00	0.00	N	2	495
84	20241004	20916	21313	21561	20867	68324	1449243900	00	0.00	N	5	-297
85	20241002	21214	21214	21511	20520	136965	2877571700	00	0.00	N	5	-297
86	20240930	21511	22255	22354	21412	102978	2232371250	00	0.00	N	5	-842
87	20240927	22354	22800	23147	22354	99057	2239522200	00	0.00	N	5	-446
88	20240926	22800	22453	23494	22453	243907	5592196550	00	0.00	N	2	842
89	20240925	21957	22552	22899	21957	143815	3219295350	00	0.00	N	5	-446
90	20240924	22403	22056	22403	21809	97490	2158261750	00	0.00	N	2	346
91	20240923	22056	21759	22354	21462	106151	2333403650	00	0.00	N	2	247
92	20240920	21809	22998	23494	21759	203945	4574767450	00	0.00	N	5	-396
93	20240919	22205	23296	23395	21858	379698	8863952500	00	0.00	N	5	-1140
94	20240913	23550	24250	24500	23300	87083	2065694050	00	0.00	N	5	-1050
95	20240912	24600	24350	25300	24100	164931	4065099700	00	0.00	N	2	1150
96	20240911	23450	23500	23850	22750	125054	2899136300	00	0.00	N	2	400
97	20240910	23050	23050	23550	22650	85300	1975535900	00	0.00	N	5	-100
98	20240909	23150	22550	23600	22300	110259	2523993450	00	0.00	N	2	150
99	20240906	23000	23950	24300	23000	184991	4310179550	00	0.00	N	5	-950
100	20240905	23950	25400	25400	23950	148572	3629754500	00	0.00	N	5	-950
101	20240904	24900	25450	25550	24550	186673	4673229750	00	0.00	N	5	-1450
102	20240903	26350	26650	27900	25950	103086	2746665000	00	0.00	N	2	150
103	20240902	26200	26850	26850	25950	194790	5149389400	00	0.00	N	5	-800
104	20240830	27000	27500	27900	26800	244170	6428754050	00	0.00	N	5	-450
105	20240829	27450	26900	28150	26500	151203	4109533500	00	0.00	N	5	-100
106	20240828	27550	26700	27700	26550	81117	2207170200	00	0.00	N	2	800
107	20240827	26750	26900	27300	26400	69263	1854022750	00	0.00	N	5	-450
108	20240826	27200	27750	27950	27150	75246	2066731200	00	0.00	N	5	-250
109	20240823	27450	27250	28000	26950	143236	3938093400	00	0.00	N	5	-400
110	20240822	27850	29100	29150	27700	107994	3040395200	00	0.00	N	5	-900
111	20240821	28750	28150	28950	28000	90787	2584149950	00	0.00	N	2	50
112	20240820	28700	29150	29600	28650	81185	2351402500	00	0.00	N	5	-100
113	20240819	28800	29100	30000	28550	153057	4494802550	00	0.00	N	3	0
114	20240816	28800	29300	29400	28550	110080	3180686250	00	0.00	N	2	450
115	20240814	28350	28800	29100	28200	98447	2812378750	00	0.00	N	2	450
116	20240813	27900	28200	28600	27650	82832	2312949750	00	0.00	N	5	-500
117	20240812	28400	28550	29800	28100	128638	3709878500	00	0.00	N	5	-150
118	20240809	28550	31100	31200	28400	196370	5767734800	00	0.00	N	5	-300
119	20240808	28850	27200	29050	26900	223791	6291391700	00	0.00	N	2	800
120	20240807	28050	25800	28350	25400	315531	8543711050	00	0.00	N	2	2300
121	20240806	25750	25000	26700	24800	376006	9666335650	00	0.00	N	2	2000
122	20240805	23750	28700	28750	22700	651020	16681858000	00	0.00	N	5	-5550
123	20240802	29300	31000	31000	28500	285903	8425618500	00	0.00	N	5	-2350
124	20240801	31650	31000	32100	30400	355633	11177223300	00	0.00	N	2	1850
125	20240731	29800	27900	30100	27250	274331	7871849050	00	0.00	N	2	2000
126	20240730	27800	28750	28850	27450	149649	4177429750	00	0.00	N	5	-1050
127	20240729	28850	28950	29200	28450	134837	3890717600	00	0.00	N	2	350
128	20240726	28500	29300	29500	28200	275592	7904054850	00	0.00	N	5	-800
129	20240725	29300	30000	30500	29200	285923	8492390150	00	0.00	N	5	-1700
130	20240724	31000	30350	31500	30000	114325	3536871000	00	0.00	N	2	650
131	20240723	30350	30950	32000	30000	166345	5113987150	00	0.00	N	2	250
132	20240722	30100	30450	30600	29650	248257	7447601850	00	0.00	N	5	-650
133	20240719	30750	31250	31550	30350	133274	4112808600	00	0.00	N	5	-750
134	20240718	31500	29600	31850	29600	306922	9502428900	00	0.00	N	2	500
135	20240717	31000	32600	32750	30950	411183	13037191650	00	0.00	N	5	-1550
136	20240716	32550	33000	33200	31800	285692	9239487450	00	0.00	N	5	-450
137	20240715	33000	34050	34450	32750	283389	9449875950	00	0.00	N	5	-1050
138	20240712	34050	34300	34700	33350	285357	9700285100	00	0.00	N	5	-1050
139	20240711	35100	35450	36000	34450	287244	10052411000	00	0.00	N	5	-500
140	20240710	35600	36500	36800	35350	222050	7971911700	00	0.00	N	5	-1250
141	20240709	36850	37500	37700	35550	475693	17262081000	00	0.00	N	5	-850
142	20240708	37700	37800	40500	37550	726758	28282474900	00	0.00	N	3	0
143	20240705	37700	38450	38750	37150	334974	12701582100	00	0.00	N	3	0
144	20240704	37700	37000	38300	36500	455612	17089927750	00	0.00	N	2	1600
145	20240703	36100	36100	36350	34900	248642	8864647050	00	0.00	N	5	-200
146	20240702	36300	37500	37600	36300	239149	8772370100	00	0.00	N	5	-1250
147	20240701	37550	38450	38450	36650	280414	10478361950	00	0.00	N	5	-900
148	20240628	38450	38450	39000	38000	215510	8294489950	00	0.00	N	3	0
149	20240627	38450	36800	39300	36450	399257	15323283100	00	0.00	N	2	1150
150	20240626	37300	37000	37750	36350	258592	9627304050	00	0.00	N	2	300
151	20240625	37000	35550	37850	35100	518275	19058467050	00	0.00	N	2	950
152	20240624	36050	34900	37300	34300	607646	22058573050	00	0.00	N	2	1650
153	20240621	34400	34800	34850	33450	432268	14758166400	00	0.00	N	5	-600
154	20240620	35000	36050	36200	34650	662635	23470784900	00	0.00	N	5	-1050
155	20240619	36050	36600	37300	35800	531723	19284427100	00	0.00	N	5	-600
156	20240618	36650	37050	37750	36400	473009	17451000000	00	0.00	N	5	-950
157	20240617	37600	37000	37950	36300	443227	16490559850	00	0.00	N	2	200
158	20240614	37400	38000	38750	35500	824206	30794277150	00	0.00	N	2	50
159	20240613	37350	41200	41450	34100	2675721	99235033850	00	0.00	N	5	-3250
160	20240612	40600	39650	41400	38600	594196	23752250500	00	0.00	N	2	400
161	20240611	40200	40300	41850	39000	926156	37173461800	00	0.00	N	2	600
162	20240610	39600	38350	40450	37600	1134422	44785721450	00	0.00	N	2	1400
163	20240607	38200	36350	39600	36150	1597339	61013198950	00	0.00	N	2	2400
164	20240605	35800	37350	38150	35650	971527	35733723450	00	0.00	N	5	-200
165	20240604	36000	36850	38550	35550	1179703	43793637100	00	0.00	N	5	-850
166	20240603	36850	35600	37650	35050	1556569	56679955500	00	0.00	N	2	2100
167	20240531	34750	34200	36000	33350	836420	29184996650	00	0.00	N	2	650
168	20240530	34100	33950	34850	33600	501527	17200337950	00	0.00	N	5	-150
169	20240529	34250	35750	36400	34200	1088550	38362666850	00	0.00	N	5	-1200
170	20240528	35450	31600	38200	31600	6816550	246433969500	00	0.00	N	2	3900
171	20240527	31550	31550	31900	30500	335818	10480029950	00	0.00	N	3	0
172	20240524	31550	32050	33350	31200	342704	11040943150	00	0.00	N	5	-950
173	20240523	32500	32400	33450	32100	380864	12480976750	00	0.00	N	2	350
174	20240522	32150	32750	32750	31400	335434	10730617950	00	0.00	N	5	-550
175	20240521	32700	33000	33150	32250	383951	12584478900	00	0.00	N	5	-200
176	20240520	32900	32000	33200	31300	638199	20643439850	00	0.00	N	2	900
177	20240517	32000	31850	32500	31050	327437	10433571650	00	0.00	N	2	250
178	20240516	31750	31650	32800	31000	534189	17074785550	00	0.00	N	2	650
179	20240514	31100	29500	31250	29300	371857	11278928600	00	0.00	N	2	1450
180	20240513	29650	30000	30750	29100	458590	13601427450	00	0.00	N	5	-750
181	20240510	30400	32000	32150	30150	511422	15676688700	00	0.00	N	5	-1550
182	20240509	31950	32200	32300	31150	426423	13545811500	00	0.00	N	5	-550
183	20240508	32500	32800	33350	32000	368909	11953945750	00	0.00	N	5	-700
184	20240507	33200	31500	33800	31450	919054	30266932000	00	0.00	N	2	2050
185	20240503	31150	32450	32650	31100	716632	22687884100	00	0.00	N	5	-1550
186	20240502	32700	33500	34600	32450	1034241	34571356350	00	0.00	N	5	-550
187	20240430	33250	33150	34600	32550	1250514	41988395200	00	0.00	N	5	-450
188	20240429	33700	33800	38400	33400	5809899	208207156500	00	0.00	N	2	1150
189	20240426	32550	33350	33900	31700	3562242	117043694200	00	0.00	N	2	1650
190	20240425	30900	29300	31650	28850	1358269	42208056150	00	0.00	N	2	1200
191	20240424	29700	29200	30250	29050	715363	21302787450	00	0.00	N	2	1050
192	20240423	28650	30050	30100	28550	627350	18347560200	00	0.00	N	5	-1000
193	20240422	29650	29300	30350	28550	708048	20661409950	00	0.00	N	5	-450
194	20240419	30100	30950	31200	28450	1204290	35860829550	00	0.00	N	5	-1100
195	20240418	31200	29900	31800	28800	1708705	52167485800	00	0.00	N	2	600
196	20240417	30600	31050	32200	29900	3030495	94261043150	00	0.00	N	2	50
197	20240416	30550	32300	33200	29800	2898681	89812897550	00	0.00	N	5	-1750
198	20240415	32300	27500	35700	27450	5892651	190870902700	00	0.00	N	2	4050
199	20240412	28250	28300	29550	28000	2078553	59810248800	00	0.00	N	2	500
200	20240411	27750	26700	28250	26600	1453443	40033799400	00	0.00	N	5	-150
201	20240409	27900	25100	29800	25100	9869977	279081714500	00	0.00	N	2	3850
202	20240408	24050	24800	24850	23300	444330	10628389550	00	0.00	N	3	0
203	20240405	24050	22950	24600	22800	699246	16768832600	00	0.00	N	2	850
204	20240404	23200	22700	23550	22600	252061	5862848200	00	0.00	N	2	700
205	20240403	22500	23000	23100	22150	188505	4240358850	00	0.00	N	5	-700
206	20240402	23200	22650	23500	22450	277628	6425983950	00	0.00	N	2	700
207	20240401	22500	22900	23000	22400	108798	2463555600	00	0.00	N	5	-150
208	20240329	22650	22500	23050	22200	168155	3800971350	00	0.00	N	2	500
209	20240328	22150	22250	22600	22150	133210	2970776400	00	0.00	N	5	-100
210	20240327	22250	22350	22550	21900	163831	3627130450	00	0.00	N	5	-150
211	20240326	22400	22950	23250	22400	154229	3508064500	00	0.00	N	5	-200
212	20240325	22600	23050	23200	22550	137066	3125204950	00	0.00	N	5	-300
213	20240322	22900	23750	23850	22900	175318	4077229850	00	0.00	N	5	-850
214	20240321	23750	24450	24700	23750	321206	7756822350	00	0.00	N	5	-200
215	20240320	23950	23800	24300	23200	238702	5694758600	00	0.00	N	2	300
216	20240319	23650	23450	23700	23250	116452	2729855850	00	0.00	N	2	50
217	20240318	23600	23450	23950	23300	116194	2746111750	00	0.00	N	2	150
218	20240315	23450	23050	23700	22900	105028	2449877750	00	0.00	N	2	100
219	20240314	23350	23600	23800	23300	143437	3364305900	00	0.00	N	5	-600
220	20240313	23950	24200	24350	23050	285945	6796192750	00	0.00	N	2	150
221	20240312	23800	23000	24300	22700	338326	8016165700	00	0.00	N	2	800
222	20240311	23000	22750	23050	22400	137680	3117573300	00	0.00	N	5	-100
223	20240308	23100	23450	23700	22850	225473	5239431250	00	0.00	N	5	-100
224	20240307	23200	23750	23950	22950	213253	4987174300	00	0.00	N	5	-500
225	20240306	23700	23150	23800	22850	217225	5083918750	00	0.00	N	2	300
226	20240305	23400	23500	23600	23100	172361	4029779050	00	0.00	N	5	-50
227	20240304	23450	22700	23800	22550	369386	8602121150	00	0.00	N	2	950
228	20240229	22500	22600	22850	22250	184201	4149827400	00	0.00	N	5	-500
229	20240228	23000	22200	24000	22200	619795	14543862150	00	0.00	N	2	750
230	20240227	22250	22900	23100	22050	194179	4342707950	00	0.00	N	5	-650
231	20240226	22900	23500	23800	22800	260365	6051041500	00	0.00	N	5	-100
232	20240223	23000	24700	24800	22750	740312	17390951950	00	0.00	N	5	-1500
233	20240222	24500	22650	24500	22500	565906	13372302600	00	0.00	N	2	2150
234	20240221	22350	22950	23250	22250	289277	6567457800	00	0.00	N	5	-500
235	20240220	22850	21550	24950	21300	976139	22680170550	00	0.00	N	2	1300
236	20240219	21550	21850	21950	21400	82270	1773017200	00	0.00	N	5	-350
237	20240216	21900	21950	22150	21700	88711	1941535900	00	0.00	N	2	50
238	20240215	21850	22100	22550	21700	118863	2615776500	00	0.00	N	5	-150
239	20240214	22000	21700	22100	21200	163605	3542238200	00	0.00	N	2	100
240	20240213	21900	21900	22250	21700	161963	3561910600	00	0.00	N	3	0
241	20240208	21900	22150	22600	21900	128525	2849547900	00	0.00	N	5	-250
242	20240207	22150	22850	23000	21850	119357	2652027900	00	0.00	N	5	-700
243	20240206	22850	23000	23400	22500	140653	3219453650	00	0.00	N	5	-250
244	20240205	23100	22600	23400	22350	148326	3422474700	00	0.00	N	2	300
245	20240202	22800	21300	23450	21300	303236	6891538700	00	0.00	N	2	1800
246	20240201	21000	21450	21700	20500	173337	3640935250	00	0.00	N	5	-550
247	20240131	21550	21650	22250	21550	74105	1614444900	00	0.00	N	5	-450
248	20240130	22000	22450	22600	21600	127246	2790204600	00	0.00	N	5	-350
249	20240129	22350	23050	23300	22200	152052	3443949400	00	0.00	N	5	-700
250	20240126	23050	23500	24100	23000	215950	5068112350	00	0.00	N	5	-500
251	20240125	23550	24700	24800	23550	365449	8820689650	00	0.00	N	5	-400
252	20240124	23950	23000	24050	22850	157492	3699353750	00	0.00	N	2	950
253	20240123	23000	23350	23550	22800	106221	2460274200	00	0.00	N	5	-200
254	20240122	23200	23000	23200	22550	170593	3915051750	00	0.00	N	2	750
255	20240119	22450	22250	22850	22200	130624	2941709200	00	0.00	N	2	550
256	20240118	21900	22000	22350	21550	180014	3935179000	00	0.00	N	5	-200
257	20240117	22100	22550	22800	22100	69311	1545278300	00	0.00	N	5	-400
258	20240116	22500	22800	22950	22150	83731	1882630350	00	0.00	N	5	-300
259	20240115	22800	23250	23450	22550	128219	2928175500	00	0.00	N	5	-300
260	20240112	23100	23400	23650	23000	88939	2065438700	00	0.00	N	5	-400
261	20240111	23500	23400	23550	22900	131373	3063154600	00	0.00	N	2	150
262	20240110	23350	23850	23950	23150	135343	3157629600	00	0.00	N	5	-600
263	20240109	23950	24350	24600	23750	130071	3146619700	00	0.00	N	3	0
264	20240108	23950	23800	24450	23700	89408	2144268600	00	0.00	N	5	-50
265	20240105	24000	24300	24450	23500	179118	4260390050	00	0.00	N	5	-300
266	20240104	24300	24550	25000	23950	151686	3684873600	00	0.00	N	5	-250
267	20240103	24550	24550	24550	24000	158575	3843152350	00	0.00	N	5	-250
268	20240102	24800	24450	25150	24450	192118	4777524800	00	0.00	N	2	150
269	20231228	24650	24250	24650	23800	117175	2849181350	00	0.00	N	2	400
270	20231227	24250	23950	24550	23650	193361	4673477300	02	0.00	N	2	300
271	20231226	23950	24150	24400	23900	141481	3406390650	00	0.00	N	5	-400
272	20231222	24350	24800	24950	24300	248511	6091289800	00	0.00	N	5	-100
273	20231221	24450	24150	24450	23800	196959	4760044650	00	0.00	N	2	350
274	20231220	24100	25350	25350	23850	448580	10928133200	00	0.00	N	5	-1000
275	20231219	25100	25850	26100	25050	235745	5988024650	00	0.00	N	5	-750
276	20231218	25850	26100	27200	25750	350315	9250445400	00	0.00	N	5	-50
277	20231215	25900	26250	26500	25500	214202	5572815400	00	0.00	N	5	-150
278	20231214	26050	26600	26950	25600	351051	9188911850	00	0.00	N	5	-250
279	20231213	26300	28000	28400	26300	897213	24430363000	00	0.00	N	3	0
280	20231212	26300	27250	27450	25500	448123	11823060550	00	0.00	N	5	-200
281	20231211	26500	26800	26800	26050	456948	12115456450	00	0.00	N	2	1000
282	20231208	25500	25550	25950	25250	207846	5326240850	00	0.00	N	2	700
283	20231207	24800	26000	26050	24800	192077	4835263500	00	0.00	N	5	-1050
284	20231206	25850	24450	26650	24350	535959	13749330050	00	0.00	N	2	1800
285	20231205	24050	26050	26300	24050	440726	11027418500	00	0.00	N	5	-2350
286	20231204	26400	22950	26800	21600	1469377	36108568700	00	0.00	N	2	400
287	20231201	26000	23850	26300	23700	1169219	29896995400	00	0.00	N	2	2150
288	20231130	23850	23450	24100	23300	182443	4341377200	00	0.00	N	2	400
289	20231129	23450	23450	24050	23250	159006	3742197150	00	0.00	N	5	-250
290	20231128	23700	23550	23700	22900	119424	2790990350	00	0.00	N	2	300
291	20231127	23400	22750	23650	22550	139490	3231489700	00	0.00	N	2	400
292	20231124	23000	23000	23300	22600	83800	1923166100	00	0.00	N	5	-50
293	20231123	23050	23950	24000	23000	163908	3832077400	00	0.00	N	5	-900
294	20231122	23950	22750	24100	22700	246318	5802830800	00	0.00	N	2	850
295	20231121	23100	23450	23450	22500	167482	3856282750	00	0.00	N	3	0
296	20231120	23100	22900	24200	22700	209542	4898661900	00	0.00	N	3	0
297	20231117	23100	23450	24050	22900	277435	6484208350	00	0.00	N	5	-350
298	20231116	23450	21900	23500	21500	317697	7268980350	00	0.00	N	2	1100
299	20231115	22350	22550	22750	22050	299783	6701166150	00	0.00	N	2	550
300	20231114	21800	21700	21800	21350	89129	1926797600	00	0.00	N	2	250
301	20231113	21550	22050	22150	21250	159037	3433697250	00	0.00	N	5	-450
302	20231110	22000	21950	22200	21150	175602	3818065350	00	0.00	N	5	-150
303	20231109	22150	22100	22450	21750	125886	2780346200	00	0.00	N	2	100
304	20231108	22050	22150	22700	21950	242804	5427332850	00	0.00	N	5	-50
305	20231107	22100	22000	22650	21650	409534	9069994200	00	0.00	N	2	300
306	20231106	21800	21450	21900	21050	328548	7045184700	00	0.00	N	2	650
307	20231103	21150	21300	21650	20950	395981	8416730450	00	0.00	N	5	-150
308	20231102	21300	18400	22500	18400	1235595	26082297870	00	0.00	N	2	3500
309	20231101	17800	17380	18260	17380	97183	1741081160	00	0.00	N	2	470
310	20231031	17330	18180	18260	17330	132976	2351508820	00	0.00	N	5	-800
311	20231030	18130	18010	18430	17990	80871	1467368420	00	0.00	N	5	-130
312	20231027	18260	18720	18960	18230	122407	2263502730	00	0.00	N	5	-460
313	20231026	18720	18920	18940	18460	137945	2576451900	00	0.00	N	5	-670
314	20231025	19390	19490	19590	19120	97043	1874924770	00	0.00	N	2	20
315	20231024	19370	18410	19370	18410	142405	2692979080	00	0.00	N	2	680
316	20231023	18690	18600	18980	18350	86628	1612293740	00	0.00	N	5	-110
317	20231020	18800	19070	19350	18370	188459	3537844680	00	0.00	N	5	-450
318	20231019	19250	19420	19490	19060	122641	2355385720	00	0.00	N	5	-630
319	20231018	19880	20250	20300	19500	78512	1564620030	00	0.00	N	5	-620
320	20231017	20500	20050	20500	19600	113181	2278452610	00	0.00	N	2	740
321	20231016	19760	19610	19840	19340	73928	1444414710	00	0.00	N	5	-80
322	20231013	19840	19900	20350	19760	90039	1803409720	00	0.00	N	5	-210
323	20231012	20050	20200	20250	19860	79352	1586365820	00	0.00	N	2	70
324	20231011	19980	19720	20400	19600	117374	2354934270	00	0.00	N	2	560
325	20231010	19420	20000	20250	19260	110150	2180729700	00	0.00	N	5	-180
326	20231006	19600	19260	19750	19180	45087	881122120	00	0.00	N	2	340
327	20231005	19260	19420	20150	19080	100840	1974071900	00	0.00	N	2	40
328	20231004	19220	19640	19690	19200	95761	1852671980	00	0.00	N	5	-710
329	20230927	19930	19690	19930	19390	79847	1567500440	00	0.00	N	2	230
330	20230926	19700	20450	20500	19610	89942	1787827450	00	0.00	N	5	-550
331	20230925	20250	19560	20600	19320	161802	3263346040	00	0.00	N	2	480
332	20230922	19770	19130	19770	19000	152241	2938303480	00	0.00	N	2	440
333	20230921	19330	20400	20450	19290	258640	5087098560	00	0.00	N	5	-1270
334	20230920	20600	20350	20700	20200	89352	1825307800	00	0.00	N	2	50
335	20230919	20550	20750	21050	20400	108922	2247565550	00	0.00	N	5	-200
336	20230918	20750	21400	21450	20700	198317	4161840950	00	0.00	N	5	-1150
337	20230915	21900	21700	22750	21450	375510	8370689400	00	0.00	N	2	200
338	20230914	21700	20700	22100	20450	418147	8981500850	00	0.00	N	2	1250
339	20230913	20450	20650	21050	20100	110897	2275725300	00	0.00	N	5	-200
340	20230912	20650	20650	20900	20300	89792	1849112550	00	0.00	N	2	200
341	20230911	20450	20850	21000	20050	139079	2835509900	00	0.00	N	5	-450
342	20230908	20900	21550	21550	20600	152804	3193697450	00	0.00	N	5	-450
343	20230907	21350	21150	21750	21150	152051	3250682750	00	0.00	N	5	-50
344	20230906	21400	21650	21700	21150	113909	2433694300	00	0.00	N	5	-350
345	20230905	21750	21550	22000	21300	149839	3246854950	00	0.00	N	2	200
346	20230904	21550	22850	22850	21300	328728	7154513550	00	0.00	N	5	-1150
347	20230901	22700	21300	22900	21150	370566	8268807100	00	0.00	N	2	1350
348	20230831	21350	21550	21600	21100	109667	2337575500	00	0.00	N	5	-150
349	20230830	21500	21700	22050	21350	159189	3463131200	00	0.00	N	2	150
350	20230829	21350	21200	21550	20950	156834	3330719250	00	0.00	N	2	450
351	20230828	20900	21000	21000	20550	91619	1903275000	00	0.00	N	2	200
352	20230825	20700	21050	21250	20450	197734	4103221200	00	0.00	N	5	-800
353	20230824	21500	21900	22150	21400	165598	3596325700	00	0.00	N	2	100
354	20230823	21400	21300	21800	21100	105197	2245308950	00	0.00	N	5	-100
355	20230822	21500	22600	23000	21450	196443	4313625500	00	0.00	N	5	-700
356	20230821	22200	22550	22650	22150	116968	2618303650	00	0.00	N	2	50
357	20230818	22150	22050	23000	21550	234346	5233579850	00	0.00	N	5	-400
358	20230817	22550	22000	22850	21900	252163	5639827600	00	0.00	N	2	150
359	20230816	22400	22800	23350	22300	335483	7577366850	00	0.00	N	5	-650
360	20230814	23050	22900	23500	22650	328746	7525287650	00	0.00	N	5	-500
361	20230811	23550	23900	24150	23450	181816	4321370000	00	0.00	N	5	-250
362	20230810	23800	24050	24150	23050	280993	6606837550	00	0.00	N	5	-750
363	20230809	24550	24400	24850	24050	141855	3475039850	00	0.00	N	2	50
364	20230808	24500	25300	25650	24250	272873	6754319300	00	0.00	N	5	-350
365	20230807	24850	24850	25500	24600	182568	4557540400	00	0.00	N	5	-250
366	20230804	25100	25450	25950	24800	223338	5643973000	00	0.00	N	5	-250
367	20230803	25350	25450	26000	24500	325923	8250353100	00	0.00	N	5	-300
368	20230802	25650	27250	27600	25500	590001	15525034200	00	0.00	N	5	-2300
369	20230801	27950	27500	27950	26800	396731	10850180950	00	0.00	N	2	250
370	20230731	27700	28450	28800	27350	494712	13892886200	00	0.00	N	5	-450
371	20230728	28150	27200	28350	26450	612644	16773467450	00	0.00	N	2	1550
372	20230727	26600	26000	27100	25750	654374	17314185200	00	0.00	N	2	650
373	20230726	25950	27350	27450	25400	918348	24222575250	00	0.00	N	5	-1500
374	20230725	27450	27600	28450	26650	770841	21143659750	00	0.00	N	5	-200
375	20230724	27650	28800	28800	26900	982412	27305081150	00	0.00	N	5	-1000
376	20230721	28650	26700	29800	26600	1961534	55916260150	00	0.00	N	2	1300
377	20230720	27350	26350	27950	26100	1478727	40048042150	00	0.00	N	2	950
378	20230719	26400	24650	27450	24350	4011203	105806008050	00	0.00	N	2	1950
379	20230718	24450	24000	27150	23350	4570913	114600271200	00	0.00	N	2	3450
380	20230717	21000	20200	21800	20200	470407	9999299250	00	0.00	N	2	450
381	20230714	20550	19910	21050	19780	595679	12166274440	00	0.00	N	2	830
382	20230713	19720	19230	19740	19120	199374	3875824490	00	0.00	N	2	530
383	20230712	19190	18730	19290	18630	147371	2800976790	00	0.00	N	2	410
384	20230711	18780	18400	18810	18300	137618	2561883870	00	0.00	N	2	550
385	20230710	18230	18660	18900	18000	237587	4370449460	00	0.00	N	5	-470
386	20230707	18700	18560	19450	18550	280383	5320704620	00	0.00	N	5	-70
387	20230706	18770	20200	20200	18520	802245	15375945990	00	0.00	N	5	-1430
388	20230705	20200	23400	23600	19860	1338554	28566684730	00	0.00	N	5	-3650
389	20230704	23850	23550	24000	23150	231569	5497885800	00	0.00	N	2	300
390	20230703	23550	22000	23950	21850	610156	14338985350	00	0.00	N	2	1750
391	20230630	21800	22300	22300	21250	237309	5120937850	00	0.00	N	5	-400
392	20230629	22200	22350	22950	22100	171894	3861502400	00	0.00	N	3	0
393	20230628	22200	22500	22700	22050	120686	2694823950	00	0.00	N	3	0
394	20230627	22200	22300	22400	21850	110886	2450950850	00	0.00	N	5	-100
395	20230626	22300	21900	22500	21550	117105	2592315650	00	0.00	N	2	350
396	20230623	21950	22050	22600	21700	174404	3851558400	00	0.00	N	5	-100
397	20230622	22050	22000	22600	21750	149372	3303371000	00	0.00	N	5	-300
398	20230621	22350	23200	23400	22350	151935	3448442100	00	0.00	N	5	-850
399	20230620	23200	23150	23250	22500	148213	3384312500	00	0.00	N	2	50
400	20230619	23150	23750	23800	22950	162394	3760065100	00	0.00	N	5	-450
401	20230616	23600	23750	23950	23400	113824	2689026950	00	0.00	N	5	-100
402	20230615	23700	23100	24200	23050	283635	6719395550	00	0.00	N	2	700
403	20230614	23000	23950	23950	22900	224070	5215568700	00	0.00	N	5	-850
404	20230613	23850	23950	24400	23750	254135	6105626750	00	0.00	N	2	150
405	20230612	23700	23600	23950	23250	159959	3762567250	00	0.00	N	5	-100
406	20230609	23800	23750	24450	23300	304049	7269170750	00	0.00	N	2	200
407	20230608	23600	23350	23650	22700	221534	5147898850	00	0.00	N	2	250
408	20230607	23350	23300	23700	23150	110640	2592936950	00	0.00	N	5	-100
409	20230605	23450	23700	23700	23050	100122	2344042550	00	0.00	N	5	-50
410	20230602	23500	24450	24550	23350	214677	5100500600	00	0.00	N	5	-500
411	20230601	24000	23800	24100	23200	308885	7280118950	00	0.00	N	5	-350
412	20230531	24350	24800	24800	23900	228942	5542603350	00	0.00	N	5	-400
413	20230530	24750	24450	25150	24200	373178	9228831250	00	0.00	N	2	900
414	20230526	23850	24200	24850	23750	333583	8129174700	00	0.00	N	5	-50
415	20230525	23900	24450	24700	23500	215101	5152665400	00	0.00	N	5	-150
416	20230524	24050	23400	24350	23150	210842	5049108000	00	0.00	N	2	250
417	20230523	23800	24000	24100	23300	149303	3551338550	00	0.00	N	2	50
418	20230522	23750	24000	24100	23450	199070	4718107700	00	0.00	N	5	-350
419	20230519	24100	23200	24150	23200	406962	9664193500	00	0.00	N	2	1400
420	20230518	22700	22400	22750	22050	151639	3402468800	00	0.00	N	2	550
421	20230517	22150	21750	22250	21550	86445	1906356450	00	0.00	N	2	550
422	20230516	21600	22200	22700	21400	163319	3576141600	00	0.00	N	5	-300
423	20230515	21900	22050	22200	21200	192983	4193470250	00	0.00	N	5	-300
424	20230512	22200	22050	22500	21900	127554	2834953000	00	0.00	N	5	-100
425	20230511	22300	23050	23350	22200	200433	4550860850	00	0.00	N	5	-600
426	20230510	22900	22950	23700	22650	282992	6525281850	00	0.00	N	5	-300
427	20230509	23200	24250	24450	23000	517132	12243007850	00	0.00	N	5	-950
428	20230508	24150	21750	24400	21750	855183	20272858750	00	0.00	N	2	2650
429	20230504	21500	22050	22100	21300	132602	2863123950	00	0.00	N	5	-450
430	20230503	21950	21750	22400	21250	198866	4347205450	00	0.00	N	5	-50
431	20230502	22000	21750	22350	21750	124749	2739598000	00	0.00	N	2	150
432	20230428	21850	22900	22900	21750	199573	4431509150	00	0.00	N	5	-500
433	20230427	22350	22050	22600	21950	186462	4147832450	00	0.00	N	2	100
434	20230426	22250	22400	22900	22050	184808	4160416350	00	0.00	N	5	-100
435	20230425	22350	23000	23200	21950	330362	7384909750	00	0.00	N	5	-700
436	20230424	23050	23200	23400	22700	195710	4506139000	00	0.00	N	3	0
437	20230421	23050	22950	23700	22950	247542	5766605800	00	0.00	N	3	0
438	20230420	23050	23150	23800	22950	253723	5891038200	00	0.00	N	5	-500
439	20230419	23550	23600	24150	23250	261512	6165401400	00	0.00	N	5	-100
440	20230418	23650	24850	24850	23300	461977	10947096450	00	0.00	N	5	-1200
441	20230417	24850	24750	24900	23800	262859	6401271550	00	0.00	N	2	50
442	20230414	24800	25050	25250	24350	273412	6747484800	00	0.00	N	5	-300
443	20230413	25100	24800	25400	24550	354149	8844290250	00	0.00	N	2	50
444	20230412	25050	26650	26700	25050	649331	16729072000	00	0.00	N	5	-1750
445	20230411	26800	26350	28350	25950	1509188	40955427400	00	0.00	N	2	600
446	20230410	26200	25950	26500	25300	551877	14329838750	00	0.00	N	2	300
447	20230407	25900	25350	26100	25150	417141	10726962950	00	0.00	N	2	900
448	20230406	25000	25200	25550	24600	525823	13119890450	00	0.00	N	5	-600
449	20230405	25600	26300	26350	25350	431517	11080163900	00	0.00	N	5	-600
450	20230404	26200	26000	26550	25750	727023	18983302200	00	0.00	N	2	250
451	20230403	25950	25900	26500	24950	1074226	27693150950	00	0.00	N	2	300
452	20230331	25650	25000	26150	24200	1288437	32620677200	00	0.00	N	2	1100
453	20230330	24550	23800	25050	23350	1114916	27059165100	00	0.00	N	2	1200
454	20230329	23350	23800	24050	22900	412661	9626927000	00	0.00	N	5	-100
455	20230328	23450	23000	23550	22400	391726	9045738050	00	0.00	N	2	450
456	20230327	23000	22850	24050	22750	656351	15338116550	00	0.00	N	2	250
457	20230324	22750	22000	23350	21700	878063	19942628200	00	0.00	N	2	1100
458	20230323	21650	21800	21850	21350	229458	4970313800	00	0.00	N	5	-450
459	20230322	22100	21500	22150	21050	272118	5900703450	00	0.00	N	2	1000
460	20230321	21100	21600	21650	21050	156610	3342156500	00	0.00	N	5	-300
461	20230320	21400	21600	21800	20950	219826	4674534350	00	0.00	N	5	-200
462	20230317	21600	21950	22300	21100	417314	9046741600	00	0.00	N	2	200
463	20230316	21400	20150	21850	19700	528673	11206429540	00	0.00	N	2	1300
464	20230315	20100	19620	20500	19490	224737	4508311930	00	0.00	N	2	840
465	20230314	19260	19950	19950	19190	176356	3415888150	00	0.00	N	5	-680
466	20230313	19940	19310	20300	19310	161428	3197246100	00	0.00	N	2	260
467	20230310	19680	19980	20050	19500	246044	4839382440	00	0.00	N	5	-720
468	20230309	20400	20800	21300	20250	180857	3710068750	00	0.00	N	5	-300
469	20230308	20700	20950	21150	20600	200206	4171876950	00	0.00	N	5	-550
470	20230307	21250	22200	22350	21150	295405	6399594250	00	0.00	N	5	-1050
471	20230306	22300	21050	22350	20750	326462	7047699200	00	0.00	N	2	1200
472	20230303	21100	22000	22300	20800	259565	5583387700	00	0.00	N	5	-400
473	20230302	21500	21000	22200	20700	299738	6470561050	00	0.00	N	2	450
474	20230228	21050	20750	21400	20350	194154	4064543250	00	0.00	N	2	350
475	20230227	20700	21150	21600	20650	200746	4194736350	00	0.00	N	5	-750
476	20230224	21450	22400	22700	21000	772824	17059670850	00	0.00	N	2	400
477	20230223	21050	20800	21250	20750	134909	2842309300	00	0.00	N	2	250
478	20230222	20800	20550	21150	20500	160841	3356919900	00	0.00	N	5	-350
479	20230221	21150	21600	21650	21000	196444	4153256050	00	0.00	N	5	-550
480	20230220	21700	21600	21800	20350	363662	7672147150	00	0.00	N	2	100
481	20230217	21600	22050	22400	21550	306183	6697922700	00	0.00	N	5	-1000
482	20230216	22600	21700	22700	21650	352708	7872589050	00	0.00	N	2	1100
483	20230215	21500	22300	23450	21250	849498	18990655600	00	0.00	N	5	-800
484	20230214	22300	22300	22950	22050	370016	8309089900	00	0.00	N	2	350
485	20230213	21950	21950	22200	21200	265452	5758036400	00	0.00	N	5	-250
486	20230210	22200	22250	22600	21900	246358	5471261150	00	0.00	N	5	-200
487	20230209	22400	21800	22600	21700	286455	6358822800	00	0.00	N	2	300
488	20230208	22100	21800	22200	21450	246491	5372813300	00	0.00	N	2	450
489	20230207	21650	21250	21850	20900	287261	6148074050	00	0.00	N	2	150
490	20230206	21500	21600	21850	21000	331958	7121837550	00	0.00	N	5	-100
491	20230203	21600	22900	23050	21450	601887	13237252750	00	0.00	N	5	-1300
492	20230202	22900	23000	23800	22300	921912	21272829250	00	0.00	N	2	650
493	20230201	22250	22950	23650	21850	625870	14147271150	00	0.00	N	5	-550
494	20230131	22800	22600	23600	22300	542776	12443223950	00	0.00	N	5	-400
495	20230130	23200	22850	23450	21850	801279	18162651450	00	0.00	N	2	200
496	20230127	23000	22700	23700	22650	954148	22003407750	00	0.00	N	3	0
497	20230126	23000	21350	24200	21000	3952919	90395004500	00	0.00	N	2	1650
498	20230125	21350	17750	21350	17500	2732232	53959885360	00	0.00	N	1	4900
499	20230120	16450	16450	16750	16350	50497	833395800	00	0.00	N	3	0
500	20230119	16450	16200	16500	16050	53858	879393100	00	0.00	N	2	100
501	20230118	16350	16050	16550	15900	69502	1128892800	00	0.00	N	2	150
502	20230117	16200	16650	16650	16200	95187	1557363050	00	0.00	N	5	-400
503	20230116	16600	16950	16950	16450	89919	1494273200	00	0.00	N	5	-200
504	20230113	16800	16600	16950	16450	103320	1723700700	00	0.00	N	2	250
505	20230112	16550	17000	17000	16450	119599	1987900900	00	0.00	N	5	-450
506	20230111	17000	16700	17200	16700	160913	2734121050	00	0.00	N	2	500
507	20230110	16500	16750	16950	16400	135734	2256414850	00	0.00	N	5	-350
508	20230109	16850	16950	17200	16700	109738	1854462950	00	0.00	N	2	100
509	20230106	16750	16000	17000	15950	143145	2383224150	00	0.00	N	2	600
510	20230105	16150	16300	16450	16000	107314	1741634650	00	0.00	N	2	50
511	20230104	16100	15400	16500	15350	150016	2420689750	00	0.00	N	2	500
512	20230103	15600	15200	15650	15100	74313	1145967350	00	0.00	N	2	250
513	20230102	15350	15600	15950	15050	92530	1428744450	00	0.00	N	5	-250
514	20221229	15600	15400	15700	15000	103938	1586743550	00	0.00	N	2	150
515	20221228	15450	15900	16100	15350	143208	2225187900	02	0.00	N	5	-650
516	20221227	16100	16100	16500	15900	105947	1711796450	00	0.00	N	5	-50
517	20221226	16150	15850	16350	15450	122155	1952063450	00	0.00	N	2	300
518	20221223	15850	16100	16150	15600	142874	2262658550	00	0.00	N	5	-750
519	20221222	16600	16750	16800	16450	94199	1565800850	00	0.00	N	2	400
520	20221221	16200	16200	16350	15850	76578	1236127550	00	0.00	N	2	250
521	20221220	15950	16250	16550	15850	98413	1583135850	00	0.00	N	5	-450
522	20221219	16400	16300	16750	15950	76531	1248178650	00	0.00	N	2	100
523	20221216	16300	16200	16750	16050	80284	1315051600	00	0.00	N	5	-400
524	20221215	16700	17200	17200	16550	76262	1281731000	00	0.00	N	5	-500
525	20221214	17200	16450	17250	16350	142613	2414555350	00	0.00	N	2	800
526	20221213	16400	16500	16650	16150	64654	1058641600	00	0.00	N	2	100
527	20221212	16300	16700	16900	16100	133340	2176977100	00	0.00	N	5	-700
528	20221209	17000	16750	17450	16550	197072	3379899050	00	0.00	N	2	600
529	20221208	16400	17050	17050	16400	123262	2042913850	00	0.00	N	5	-450
530	20221207	16850	16650	17100	16250	130789	2179415000	00	0.00	N	5	-50
531	20221206	16900	16950	17150	16700	104335	1757995250	00	0.00	N	5	-250
532	20221205	17150	16450	17700	16450	337336	5793029350	00	0.00	N	2	950
533	20221202	16200	16650	16950	16100	130489	2156100150	00	0.00	N	5	-650
534	20221201	16850	16650	17200	16550	249707	4213508550	00	0.00	N	2	750
535	20221130	16100	16300	16350	15900	254344	4089775250	00	0.00	N	5	-400
536	20221129	16500	15500	16600	15450	107393	1731787000	00	0.00	N	2	750
537	20221128	15750	16350	16350	15650	123369	1958426350	00	0.00	N	5	-850
538	20221125	16600	16750	16800	16300	59481	983337550	00	0.00	N	5	-200
539	20221124	16800	16350	16850	16050	85640	1411400600	00	0.00	N	2	850
540	20221123	15950	15950	16400	15850	109269	1757599600	00	0.00	N	2	200
541	20221122	15750	16000	16250	15350	145402	2292501900	00	0.00	N	5	-400
542	20221121	16150	16750	16800	16050	156651	2558457300	00	0.00	N	5	-600
543	20221118	16750	17150	17400	16750	218522	3714122900	00	0.00	N	5	-500
544	20221117	17250	15500	17500	15350	729815	12235986400	00	0.00	N	2	1600
545	20221116	15650	15800	16000	15400	199408	3133735150	00	0.00	N	2	150
546	20221115	15500	14450	15500	14200	209413	3132936300	00	0.00	N	2	1100
547	20221114	14400	15000	15200	14300	154733	2264873400	00	0.00	N	5	-400
548	20221111	14800	14750	14900	14250	230110	3355673800	00	0.00	N	2	950
549	20221110	13850	14100	14250	13650	171677	2388173200	00	0.00	N	5	-600
550	20221109	14450	14300	15100	14200	219595	3212983200	00	0.00	N	2	300
551	20221108	14150	13550	14700	13500	349754	4971633650	00	0.00	N	2	950
552	20221107	13200	13000	13350	12850	55172	725214850	00	0.00	N	2	250
553	20221104	12950	13100	13250	12700	83131	1074357100	00	0.00	N	5	-300
554	20221103	13250	13000	13500	12800	76419	1010393150	00	0.00	N	5	-50
555	20221102	13300	13550	13550	13000	76262	1006148050	00	0.00	N	5	-250
556	20221101	13550	13500	13600	13000	70016	934425100	00	0.00	N	2	50
557	20221031	13500	13050	13700	13050	102822	1380581250	00	0.00	N	2	650
558	20221028	12850	13250	13750	12850	178718	2381553650	00	0.00	N	5	-350
559	20221027	13200	12750	13500	12600	185865	2439878150	00	0.00	N	2	450
560	20221026	12750	12400	13000	12300	156065	1966630900	00	0.00	N	2	600
561	20221025	12150	11800	12600	11700	108128	1330202400	00	0.00	N	2	350
562	20221024	11800	11550	12100	11450	114969	1349700500	00	0.00	N	2	800
563	20221021	11000	10950	11400	10950	40144	446079900	00	0.00	N	5	-50
564	20221020	11050	11300	11350	10900	54446	603934600	00	0.00	N	5	-250
565	20221019	11300	11750	11850	11300	45408	523375750	00	0.00	N	5	-400
566	20221018	11700	11850	11950	11300	50561	585770050	00	0.00	N	2	150
567	20221017	11550	11450	12000	11450	38841	450969250	00	0.00	N	5	-300
568	20221014	11850	12200	12200	11650	41240	488975000	00	0.00	N	2	500
569	20221013	11350	11900	12000	11250	59770	686013900	00	0.00	N	5	-650
570	20221012	12000	11700	12300	11650	65532	785216550	00	0.00	N	2	200
571	20221011	11800	11800	12000	11500	64725	760269900	00	0.00	N	5	-500
572	20221007	12300	12300	12450	12000	51670	633652100	00	0.00	N	3	0
573	20221006	12300	11800	12600	11700	78087	959680000	00	0.00	N	2	700
574	20221005	11600	12250	12400	11450	86884	1031296550	00	0.00	N	5	-200
575	20221004	11800	11250	11950	11200	114485	1336361400	00	0.00	N	2	900
576	20220930	10900	10900	11150	10750	74348	812727300	00	0.00	N	5	-250
577	20220929	11150	11550	11750	11100	104962	1184238050	00	0.00	N	5	-200
578	20220928	11350	11800	12050	11150	107001	1218604100	00	0.00	N	5	-650
579	20220927	12000	11550	12000	11500	111138	1299676150	00	0.00	N	2	400
580	20220926	11600	12500	12600	11600	139914	1681664400	00	0.00	N	5	-950
581	20220923	12550	12800	13050	12550	59327	753483150	00	0.00	N	5	-350
582	20220922	12900	13050	13100	12650	64015	821742500	00	0.00	N	5	-350
583	20220921	13250	13150	13300	12950	42835	561797350	00	0.00	N	5	-50
584	20220920	13300	13150	13750	13100	74749	1003288350	00	0.00	N	2	350
585	20220919	12950	13150	13300	12900	61371	800213650	00	0.00	N	5	-150
586	20220916	13100	13000	13200	12900	49985	650910600	00	0.00	N	5	-150
587	20220915	13250	13700	13700	13200	54074	723315700	00	0.00	N	5	-350
588	20220914	13600	13550	13850	13450	72421	985841500	00	0.00	N	5	-650
589	20220913	14250	13300	14250	13300	125772	1739889500	00	0.00	N	2	1000
590	20220908	13250	13300	13650	12550	279884	3630758650	00	0.00	N	2	150
591	20220907	13100	13650	13700	12950	113332	1494824700	00	0.00	N	5	-800
592	20220906	13900	13200	13950	13200	52453	721750550	00	0.00	N	2	600
593	20220905	13300	13650	13900	13000	108734	1466174350	00	0.00	N	5	-450
594	20220902	13750	14100	14100	13700	62087	859671500	00	0.00	N	5	-100
595	20220901	13850	14200	14300	13850	49024	687777750	00	0.00	N	5	-700
596	20220831	14550	14300	14800	14150	29026	422175750	00	0.00	N	3	0
597	20220830	14550	13950	14550	13950	46244	659226000	00	0.00	N	2	550
598	20220829	14000	13850	14150	13800	39929	558424550	00	0.00	N	5	-450
599	20220826	14450	14700	15100	14450	45903	679887500	00	0.00	N	5	-250
600	20220825	14700	14200	14800	14050	46379	673290300	00	0.00	N	2	450
601	20220824	14250	13900	14250	13800	67085	942866800	00	0.00	N	2	350
602	20220823	13900	14100	14250	13900	44373	622466550	00	0.00	N	5	-200
603	20220822	14100	14350	14450	14050	50078	710424300	00	0.00	N	5	-400
604	20220819	14500	15050	15050	14500	32295	474185600	00	0.00	N	5	-400
605	20220818	14900	14600	14900	14500	36586	537656100	00	0.00	N	2	100
606	20220817	14800	15050	15100	14600	93319	1381687100	00	0.00	N	5	-500
607	20220816	15300	15600	15700	15250	59684	920553350	00	0.00	N	5	-100
608	20220812	15400	15250	15500	14950	42247	645166150	00	0.00	N	2	250
609	20220811	15150	14750	15400	14750	60330	914267850	00	0.00	N	2	650
610	20220810	14500	14900	15000	14400	57401	842219700	00	0.00	N	5	-500
611	20220809	15000	15300	15500	14600	56520	843791100	00	0.00	N	5	-300
612	20220808	15300	15650	15650	15200	30430	467618400	00	0.00	N	5	-450
613	20220805	15750	15600	15750	15500	23980	374877300	00	0.00	N	2	150
614	20220804	15600	15550	15700	15450	31991	498177450	00	0.00	N	2	100
615	20220803	15500	15100	15600	15100	27913	428553950	00	0.00	N	2	200
616	20220802	15300	15500	15500	15200	25805	395206550	00	0.00	N	5	-100
617	20220801	15400	15650	15650	15300	23101	356192250	00	0.00	N	5	-200
618	20220729	15600	15550	15850	15400	31524	491438650	00	0.00	N	2	150
619	20220728	15450	15800	16000	15250	52418	817039950	00	0.00	N	5	-100
620	20220727	15550	15250	15550	15150	29877	458783650	00	0.00	N	2	250
621	20220726	15300	14950	15300	14950	24411	370089900	00	0.00	N	2	250
622	20220725	15050	15000	15350	14900	26624	401746600	00	0.00	N	5	-150
623	20220722	15200	15450	15550	15200	35242	541026250	00	0.00	N	5	-200
624	20220721	15400	15100	15450	15100	43620	666481100	00	0.00	N	2	350
625	20220720	15050	15300	15550	14850	53914	818207550	00	0.00	N	5	-50
626	20220719	15100	14800	15100	14550	23741	351514050	00	0.00	N	2	150
627	20220718	14950	14450	15100	14450	69529	1031383100	00	0.00	N	2	700
628	20220715	14250	14450	14550	13900	34101	484902700	00	0.00	N	2	100
629	20220714	14150	13950	14450	13850	41314	584915500	00	0.00	N	5	-150
630	20220713	14300	13650	14300	13600	52452	735830450	00	0.00	N	2	600
631	20220712	13700	14250	14300	13550	74358	1027329550	00	0.00	N	5	-700
632	20220711	14400	14550	14750	14350	47519	688559700	00	0.00	N	5	-250
633	20220708	14650	14700	15050	14650	41578	616016100	00	0.00	N	2	100
634	20220707	14550	14450	14750	14350	44739	649967050	00	0.00	N	2	250
635	20220706	14300	14400	14750	14250	63108	914293400	00	0.00	N	5	-450
636	20220705	14750	14450	14950	14250	47991	705115600	00	0.00	N	2	500
637	20220704	14250	14100	14250	13700	68480	954970300	00	0.00	N	2	200
638	20220701	14050	14450	14900	14050	61772	882058650	00	0.00	N	5	-500
639	20220630	14550	15100	15100	14350	50107	732332000	00	0.00	N	5	-550
640	20220629	15100	14850	15250	14700	56585	845318450	00	0.00	N	5	-250
641	20220628	15350	15450	15450	15000	44070	667943150	00	0.00	N	5	-50
642	20220627	15400	14900	15450	14550	86110	1305246250	00	0.00	N	2	500
643	20220624	14900	13900	14950	13900	103619	1512124100	00	0.00	N	2	1000
644	20220623	13900	14000	14900	13800	167615	2397817300	00	0.00	N	5	-250
645	20220622	14150	15350	15650	14000	198266	2859613350	00	0.00	N	5	-1200
646	20220621	15350	15450	15650	15000	68676	1050219300	00	0.00	N	2	100
647	20220620	15250	16600	16650	15100	153847	2396352000	00	0.00	N	5	-1150
648	20220617	16400	16450	16600	16150	108432	1773899850	00	0.00	N	5	-600
649	20220616	17000	16800	18250	16650	294706	5062313900	00	0.00	N	2	500
650	20220615	16500	17200	17600	16450	137874	2309070150	00	0.00	N	5	-950
651	20220614	17450	17000	18000	17000	159676	2788536600	00	0.00	N	5	-400
652	20220613	17850	18700	19000	17850	125033	2287370750	00	0.00	N	5	-1500
653	20220610	19350	19000	19700	19000	41673	808336650	00	0.00	N	2	50
654	20220609	19300	19450	19600	19150	73679	1423651600	00	0.00	N	5	-350
655	20220608	19650	19800	20050	19550	50854	1004143400	00	0.00	N	5	-100
656	20220607	19750	20450	20450	19750	86908	1727540600	00	0.00	N	5	-450
657	20220603	20200	19750	20300	19750	171454	3443054750	00	0.00	N	2	1000
658	20220602	19200	19200	19350	18950	37764	722637000	00	0.00	N	5	-50
659	20220531	19250	19500	19500	19000	76378	1465684750	00	0.00	N	5	-50
660	20220530	19300	19400	19400	19150	37049	713049250	00	0.00	N	2	250
661	20220527	19050	19200	19450	18900	59655	1135267350	00	0.00	N	3	0
662	20220526	19050	18900	19500	18900	62982	1203927650	00	0.00	N	2	100
663	20220525	18950	18800	19150	18800	52829	1003741550	00	0.00	N	2	100
664	20220524	18850	19500	19500	18800	74817	1417397600	00	0.00	N	5	-550
665	20220523	19400	19500	19650	19050	67555	1305836050	00	0.00	N	2	50
666	20220520	19350	18700	19350	18700	57133	1095578650	00	0.00	N	2	650
667	20220519	18700	18300	19100	18300	64104	1199674300	00	0.00	N	5	-300
668	20220518	19000	19050	19450	18950	78899	1511281900	00	0.00	N	5	-150
669	20220517	19150	19200	19350	18200	262880	4919979200	00	0.00	N	5	-700
670	20220516	19850	20100	20500	19750	66595	1326555150	00	0.00	N	5	-250