KissMeData/042420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	16520	16800	16810	16460	9199	152124510	00	0.00	N	5	-320
3	20250206	16840	16890	17000	16550	3475	58317020	00	0.00	N	2	120
4	20250205	16720	16500	16820	16420	7528	125567870	00	0.00	N	2	410
5	20250204	16310	16020	16550	16020	5772	94543260	00	0.00	N	2	220
6	20250203	16090	16670	16670	15980	12891	208458470	00	0.00	N	5	-690
7	20250131	16780	16690	16840	16580	6393	106641520	00	0.00	N	5	-70
8	20250124	16850	16800	17200	16640	6635	111996490	00	0.00	N	2	50
9	20250123	16800	16920	17190	16630	12145	204047080	00	0.00	N	5	-230
10	20250122	17030	17140	17180	17010	9573	163331690	00	0.00	N	5	-110
11	20250121	17140	17190	17420	17040	7842	134463220	00	0.00	N	5	-180
12	20250120	17320	17530	17530	17170	7591	130735000	00	0.00	N	5	-120
13	20250117	17440	17600	17600	17310	4510	78378880	00	0.00	N	5	-70
14	20250116	17510	17500	17670	17340	6109	106484300	00	0.00	N	2	210
15	20250115	17300	17500	17510	17240	6157	106698530	00	0.00	N	5	-200
16	20250114	17500	17220	17580	17220	5463	94916650	00	0.00	N	2	280
17	20250113	17220	17820	17820	17170	9049	156662540	00	0.00	N	5	-340
18	20250110	17560	17510	17930	17510	5692	100489950	00	0.00	N	5	-120
19	20250109	17680	17760	17880	17520	7083	124948460	00	0.00	N	5	-150
20	20250108	17830	18010	18110	17760	13230	236229790	00	0.00	N	5	-340
21	20250107	18170	18310	18360	18060	9355	169947850	00	0.00	N	5	-190
22	20250106	18360	18060	18460	18050	11528	211027940	00	0.00	N	2	330
23	20250103	18030	17490	18100	17490	7320	130787490	00	0.00	N	2	370
24	20250102	17660	17850	17880	17460	4613	81442320	00	0.00	N	5	-90
25	20241230	17750	17210	17800	17210	6062	106670270	00	0.00	N	5	-10
26	20241227	17760	17860	17930	17260	12033	211812200	02	0.00	N	2	70
27	20241226	17690	18390	18390	17690	9480	170255470	00	0.00	N	5	-530
28	20241224	18220	18360	18600	17510	9050	165292980	00	0.00	N	5	-140
29	20241223	18360	17820	18360	17510	15060	270712980	00	0.00	N	2	260
30	20241220	18100	19310	19520	17910	49490	914321840	00	0.00	N	5	-1450
31	20241219	19550	20300	20650	19310	41473	816437490	00	0.00	N	5	-1250
32	20241218	20800	21250	21250	20550	19202	399367850	00	0.00	N	5	-350
33	20241217	21150	22200	22200	20700	37523	794726750	00	0.00	N	5	-600
34	20241216	21750	22200	22800	21350	58835	1296001150	00	0.00	N	2	250
35	20241213	21500	21500	22150	21100	37488	810473150	00	0.00	N	3	0
36	20241212	21500	21900	22300	20500	78750	1679469800	00	0.00	N	3	0
37	20241211	21500	21150	21750	20550	47354	1012896200	00	0.00	N	2	450
38	20241210	21050	20050	21350	20050	75110	1565785000	00	0.00	N	2	1000
39	20241209	20050	21750	22900	20050	164303	3527114370	00	0.00	N	5	-1850
40	20241206	21900	23500	24000	21350	269549	6098439800	00	0.00	N	5	-2450
41	20241205	24350	19200	24350	18510	647326	14962754250	00	0.00	N	1	5600
42	20241204	18750	18510	19050	18420	9251	172939730	00	0.00	N	5	-450
43	20241203	19200	19690	19700	19010	12200	234176330	00	0.00	N	5	-490
44	20241202	19690	19000	19850	18950	15809	307912700	00	0.00	N	2	1040
45	20241129	18650	18920	18920	18210	7950	146555900	00	0.00	N	5	-270
46	20241128	18920	18980	19790	18550	10808	207746400	00	0.00	N	2	420
47	20241127	18500	18620	18800	18300	5259	97261170	00	0.00	N	5	-300
48	20241126	18800	19000	19000	18640	4306	81027650	00	0.00	N	5	-380
49	20241125	19180	18870	19370	18700	9861	187305500	00	0.00	N	2	730
50	20241122	18450	18150	18690	18100	7452	136972140	00	0.00	N	2	310
51	20241121	18140	18070	18440	17910	12359	224802610	00	0.00	N	2	190
52	20241120	17950	18230	18470	17950	4769	86138510	00	0.00	N	5	-150
53	20241119	18100	18760	19290	17990	10223	187348590	00	0.00	N	5	-660
54	20241118	18760	19010	19370	18690	4800	90457870	00	0.00	N	5	-240
55	20241115	19000	19100	19480	18610	5854	110134650	00	0.00	N	5	-100
56	20241114	19100	18930	19480	18930	7308	140662990	00	0.00	N	2	170
57	20241113	18930	19700	20150	18750	12941	252968390	00	0.00	N	5	-1220
58	20241112	20150	19820	21200	19820	44215	909796080	00	0.00	N	2	350
59	20241111	19800	20250	20250	19800	9252	184708340	00	0.00	N	5	-450
60	20241108	20250	20100	20350	19760	11949	238917070	00	0.00	N	5	-50
61	20241107	20300	20800	20800	19810	7989	162105780	00	0.00	N	2	200
62	20241106	20100	21000	21350	20050	12563	257758150	00	0.00	N	5	-1000
63	20241105	21100	20200	21150	20200	7012	145607150	00	0.00	N	2	800
64	20241104	20300	20900	20950	20200	12892	265732800	00	0.00	N	5	-350
65	20241101	20650	20650	21050	20250	12518	257506850	00	0.00	N	3	0
66	20241031	20650	20750	21100	20350	17758	369300950	00	0.00	N	5	-450
67	20241030	21100	21050	21600	21000	15588	331665450	00	0.00	N	3	0
68	20241029	21100	19890	21400	19700	29321	607994310	00	0.00	N	2	1210
69	20241028	19890	19340	19950	19340	7182	142276390	00	0.00	N	2	380
70	20241025	19510	19460	19850	19330	6658	130456160	00	0.00	N	5	-60
71	20241024	19570	19570	19850	19370	7043	138899160	00	0.00	N	3	0
72	20241023	19570	19290	19620	19210	8787	171450830	00	0.00	N	2	180
73	20241022	19390	19720	19720	19260	8273	161170260	00	0.00	N	5	-330
74	20241021	19720	19010	19770	19010	7352	144001180	00	0.00	N	2	490
75	20241018	19230	19460	19650	19000	10262	198951270	00	0.00	N	5	-220
76	20241017	19450	19240	19510	19200	7192	139916160	00	0.00	N	2	170
77	20241016	19280	19300	19550	19280	7528	146687580	00	0.00	N	5	-210
78	20241015	19490	19670	19670	19350	6390	124581550	00	0.00	N	3	0
79	20241014	19490	19340	19610	19340	8080	158123750	00	0.00	N	5	-10
80	20241011	19500	19240	19600	19240	7792	152208630	00	0.00	N	2	70
81	20241010	19430	19380	19590	19200	6862	133750400	00	0.00	N	5	-150
82	20241008	19580	19500	19660	19310	7555	147512440	00	0.00	N	2	80
83	20241007	19500	19550	19600	19300	11299	220405370	00	0.00	N	2	50
84	20241004	19450	19010	19560	19000	11094	215231220	00	0.00	N	2	200
85	20241002	19250	19390	19470	19000	7862	151860840	00	0.00	N	5	-140
86	20240930	19390	19460	19600	19300	10991	214084510	00	0.00	N	5	-50
87	20240927	19440	19360	19460	19220	5514	106791470	00	0.00	N	2	30
88	20240926	19410	19080	19490	18960	17133	330931450	00	0.00	N	2	330
89	20240925	19080	18880	19130	18790	12862	244502100	00	0.00	N	2	210
90	20240924	18870	18750	18900	18750	8020	151264700	00	0.00	N	2	140
91	20240923	18730	18870	19000	18550	10107	189115990	00	0.00	N	5	-140
92	20240920	18870	18830	19040	18640	11282	212494020	00	0.00	N	2	50
93	20240919	18820	18700	18900	18700	12477	235245820	00	0.00	N	2	40
94	20240913	18780	18660	18900	18650	11609	218202050	00	0.00	N	2	130
95	20240912	18650	18510	18800	18450	9489	176931450	00	0.00	N	2	200
96	20240911	18450	18410	18560	18210	7020	129552510	00	0.00	N	2	50
97	20240910	18400	18570	18650	18220	7694	141618000	00	0.00	N	2	20
98	20240909	18380	18100	18510	17480	12407	227151940	00	0.00	N	5	-20
99	20240906	18400	18500	18790	18110	10821	199838400	00	0.00	N	5	-200
100	20240905	18600	18110	18790	18110	18008	334986830	00	0.00	N	2	450
101	20240904	18150	18300	18310	17940	9437	171154280	00	0.00	N	5	-600
102	20240903	18750	18650	18850	18470	13222	246569800	00	0.00	N	5	-90
103	20240902	18840	18850	18950	18700	12705	238759960	00	0.00	N	3	0
104	20240830	18840	18620	18850	18550	11874	221737900	00	0.00	N	2	260
105	20240829	18580	18570	18630	18320	11193	207348780	00	0.00	N	3	0
106	20240828	18580	18500	18740	18000	9294	171355450	00	0.00	N	2	80
107	20240827	18500	18420	18640	18200	9432	173941300	00	0.00	N	2	70
108	20240826	18430	18380	18650	18310	10497	193391690	00	0.00	N	5	-10
109	20240823	18440	18190	18480	18030	11528	209729260	00	0.00	N	2	410
110	20240822	18030	17670	18140	17670	9388	168265990	00	0.00	N	2	230
111	20240821	17800	17800	18000	17710	9012	161130840	00	0.00	N	3	0
112	20240820	17800	17700	18000	17660	8593	153007360	00	0.00	N	2	100
113	20240819	17700	17280	17800	17150	14541	256891150	00	0.00	N	2	320
114	20240816	17380	17500	17500	17060	5901	101918530	00	0.00	N	5	-70
115	20240814	17450	17190	17490	17050	9199	158894960	00	0.00	N	2	270
116	20240813	17180	17170	17480	16890	10748	183682790	00	0.00	N	2	380
117	20240812	16800	16310	16900	16310	21756	363141140	00	0.00	N	2	600
118	20240809	16200	14970	17200	14970	61698	990569330	00	0.00	N	2	1380
119	20240808	14820	14790	15140	14650	6338	94065040	00	0.00	N	5	-180
120	20240807	15000	14320	15050	14320	18765	275360500	00	0.00	N	2	360
121	20240806	14640	14000	15410	14000	43102	635883900	00	0.00	N	2	50
122	20240805	14590	16490	16740	14450	49887	760050610	00	0.00	N	5	-2310
123	20240802	16900	17210	17270	16900	13573	230978020	00	0.00	N	5	-580
124	20240801	17480	17490	17780	17380	4017	70398440	00	0.00	N	3	0
125	20240731	17480	17500	17620	17400	2455	42854520	00	0.00	N	5	-140
126	20240730	17620	17750	18000	17380	2498	44094910	00	0.00	N	5	-310
127	20240729	17930	17500	18020	17500	3208	57289920	00	0.00	N	2	260
128	20240726	17670	17050	17670	16950	8244	142045560	00	0.00	N	2	650
129	20240725	17020	16960	17190	16920	8098	137906110	00	0.00	N	5	-80
130	20240724	17100	17260	17420	17100	6302	108379870	00	0.00	N	5	-330
131	20240723	17430	17520	17550	17310	6416	111570670	00	0.00	N	5	-30
132	20240722	17460	17560	17800	17420	10870	190725850	00	0.00	N	5	-320
133	20240719	17780	17850	18010	17680	4243	75308010	00	0.00	N	5	-30
134	20240718	17810	18160	18160	17600	5714	102151140	00	0.00	N	5	-260
135	20240717	18070	18290	18350	18050	3107	56434770	00	0.00	N	5	-70
136	20240716	18140	18670	18770	18140	6161	113094880	00	0.00	N	5	-510
137	20240715	18650	18140	18890	18140	11345	210504150	00	0.00	N	2	350
138	20240712	18300	18490	18530	18210	9002	165619470	00	0.00	N	5	-30
139	20240711	18330	18320	18480	18210	3238	59345690	00	0.00	N	3	0
140	20240710	18330	18080	18380	18060	6029	109977290	00	0.00	N	2	200
141	20240709	18130	17680	18400	17680	13453	244339090	00	0.00	N	2	280
142	20240708	17850	17690	17900	17630	5158	91605790	00	0.00	N	2	210
143	20240705	17640	17700	17940	17590	6367	112301060	00	0.00	N	5	-70
144	20240704	17710	17630	17900	17610	6097	107890460	00	0.00	N	3	0
145	20240703	17710	18200	18200	17710	12396	221389260	00	0.00	N	5	-490
146	20240702	18200	17800	18200	17800	4561	81850550	00	0.00	N	2	70
147	20240701	18130	17820	18290	17820	5625	101585650	00	0.00	N	2	340
148	20240628	17790	17700	17880	17700	3446	61237240	00	0.00	N	2	50
149	20240627	17740	18030	18180	17710	11163	199415480	00	0.00	N	5	-390
150	20240626	18130	18090	18700	18090	22514	412701610	00	0.00	N	2	60
151	20240625	18070	18250	18340	18010	4708	85388270	00	0.00	N	5	-70
152	20240624	18140	18240	18550	18100	6853	125010560	00	0.00	N	5	-100
153	20240621	18240	18650	18650	18140	8994	164870060	00	0.00	N	5	-330
154	20240620	18570	17970	18740	17960	11707	215471030	00	0.00	N	2	570
155	20240619	18000	18250	18250	17860	19962	359461400	00	0.00	N	5	-190
156	20240618	18190	18530	18530	18070	20235	367994930	00	0.00	N	5	-300
157	20240617	18490	18690	18710	18390	13516	250637830	00	0.00	N	5	-220
158	20240614	18710	18770	18990	18670	6583	123142900	00	0.00	N	5	-80
159	20240613	18790	18700	18950	18700	8850	166678050	00	0.00	N	2	100
160	20240612	18690	18950	18990	18650	8541	160231950	00	0.00	N	5	-260
161	20240611	18950	18920	19030	18840	18771	354848140	00	0.00	N	5	-80
162	20240610	19030	19300	19300	18730	11215	212393710	00	0.00	N	5	-270
163	20240607	19300	19270	19410	19070	9312	178442100	00	0.00	N	5	-110
164	20240605	19410	19430	19600	19240	4505	86942020	00	0.00	N	5	-90
165	20240604	19500	19530	19600	19170	7579	146674510	00	0.00	N	5	-30
166	20240603	19530	19050	19560	19050	8634	166642120	00	0.00	N	2	450
167	20240531	19080	18970	19110	18960	3063	58285030	00	0.00	N	2	10
168	20240530	19070	19130	19370	19010	6213	118630900	00	0.00	N	5	-120
169	20240529	19190	19170	19220	18970	10493	200690570	00	0.00	N	2	30
170	20240528	19160	19130	19220	19020	13435	257210500	00	0.00	N	2	70
171	20240527	19090	19400	19690	18840	31718	605243810	00	0.00	N	5	-310
172	20240524	19400	19570	19570	19350	7791	151138320	00	0.00	N	5	-190
173	20240523	19590	19650	19670	19320	7970	155635280	00	0.00	N	2	30
174	20240522	19560	19610	19670	19410	10953	213958980	00	0.00	N	5	-50
175	20240521	19610	19860	20250	19530	13087	257558040	00	0.00	N	5	-110
176	20240520	19720	19880	19990	19720	13579	268347700	00	0.00	N	5	-210
177	20240517	19930	19950	20100	19920	10499	209681370	00	0.00	N	5	-40
178	20240516	19970	20200	20300	19920	14215	284489810	00	0.00	N	5	-30
179	20240514	20000	20150	20700	19980	33984	684690720	00	0.00	N	5	-50
180	20240513	20050	20350	20350	19800	13841	276040080	00	0.00	N	5	-100
181	20240510	20150	20600	21350	20150	49407	1019192600	00	0.00	N	5	-350
182	20240509	20500	19880	20600	19880	16982	345013520	00	0.00	N	2	580
183	20240508	19920	19710	20300	19710	9977	199102160	00	0.00	N	2	20
184	20240507	19900	20050	20100	19850	7348	146757710	00	0.00	N	5	-50
185	20240503	19950	20000	20250	19760	14403	286557560	00	0.00	N	5	-50
186	20240502	20000	19890	20250	19710	27506	549276740	00	0.00	N	2	190
187	20240430	19810	19860	20150	19660	7520	149240330	00	0.00	N	5	-130
188	20240429	19940	19700	20050	19610	7783	154715830	00	0.00	N	2	330
189	20240426	19610	19710	19860	19580	7932	155950390	00	0.00	N	5	-180
190	20240425	19790	19850	20050	19660	8561	169437390	00	0.00	N	5	-210
191	20240424	20000	19520	20000	19520	9718	191413610	00	0.00	N	2	430
192	20240423	19570	19500	20150	19450	18391	362941570	00	0.00	N	2	10
193	20240422	19560	19550	19780	19400	9945	194346930	00	0.00	N	2	10
194	20240419	19550	19270	20350	19190	30985	608749090	00	0.00	N	2	280
195	20240418	19270	19090	19530	19080	15897	305419460	00	0.00	N	2	70
196	20240417	19200	19550	19870	19200	20576	398042590	00	0.00	N	5	-450
197	20240416	19650	19470	19770	19120	21129	409441850	00	0.00	N	2	20
198	20240415	19630	20000	20000	19480	15601	306380930	00	0.00	N	5	-470
199	20240412	20100	20550	20700	19990	21528	435155390	00	0.00	N	5	-700
200	20240411	20800	20400	20800	20100	9701	198051100	00	0.00	N	2	100
201	20240409	20700	20350	21000	20350	13249	272740550	00	0.00	N	2	200
202	20240408	20500	20900	20900	20300	15725	322274350	00	0.00	N	5	-450
203	20240405	20950	20950	21200	20500	23745	493751350	00	0.00	N	5	-200
204	20240404	21150	21350	21800	20900	29658	627515200	00	0.00	N	5	-400
205	20240403	21550	22300	22400	21550	16206	352087050	00	0.00	N	5	-750
206	20240402	22300	23300	23700	21950	24462	552151450	00	0.00	N	5	-850
207	20240401	23150	23500	23500	23150	7208	167752200	00	0.00	N	3	0
208	20240329	23150	23400	23750	23100	7885	183948100	00	0.00	N	5	-500
209	20240328	23650	23750	24300	23250	21333	505066100	00	0.00	N	5	-100
210	20240327	23750	23200	23900	23200	24537	579225250	00	0.00	N	2	550
211	20240326	23200	23200	23300	22650	13217	303979600	00	0.00	N	2	250
212	20240325	22950	23050	23350	22750	19699	452854150	00	0.00	N	5	-100
213	20240322	23050	23250	23300	22950	6971	160772000	00	0.00	N	2	50
214	20240321	23000	23650	23650	23000	12482	289987100	00	0.00	N	5	-150
215	20240320	23150	23700	23900	23100	20793	485327950	00	0.00	N	5	-550
216	20240319	23700	24700	24700	23650	20959	500453050	00	0.00	N	5	-950
217	20240318	24650	24350	24650	24000	14259	346318100	00	0.00	N	2	450
218	20240315	24200	25150	25150	24100	24305	591094150	00	0.00	N	5	-950
219	20240314	25150	26000	26200	25000	26589	673708000	00	0.00	N	5	-650
220	20240313	25800	26200	26300	25350	28730	739698100	00	0.00	N	5	-150
221	20240312	25950	26200	26600	25750	32277	845240350	00	0.00	N	2	450
222	20240311	25500	25300	26500	25200	22370	573662050	00	0.00	N	2	400
223	20240308	25100	25750	25950	24850	26871	679495150	00	0.00	N	5	-650
224	20240307	25750	25600	26350	25300	20512	528560700	00	0.00	N	2	450
225	20240306	25300	26100	26100	25100	38402	975252150	00	0.00	N	5	-1050
226	20240305	26350	25850	27600	25300	84173	2245704750	00	0.00	N	2	900
227	20240304	25450	25500	26300	24550	26297	672006750	00	0.00	N	2	400
228	20240229	25050	26700	26700	24900	35674	904977850	00	0.00	N	5	-550
229	20240228	25600	26100	26650	25550	21884	569946150	00	0.00	N	2	50
230	20240227	25550	25850	26750	25400	26867	692155900	00	0.00	N	5	-50
231	20240226	25600	26300	26550	25450	29312	757389800	00	0.00	N	5	-700
232	20240223	26300	26900	26900	26100	12211	322340650	00	0.00	N	5	-300
233	20240222	26600	27300	27400	26300	25154	669931550	00	0.00	N	5	-200
234	20240221	26800	27550	27550	26550	16738	450458550	00	0.00	N	5	-600
235	20240220	27400	27900	28200	27150	15725	432324100	00	0.00	N	5	-150
236	20240219	27550	27000	28150	27000	35395	978487100	00	0.00	N	2	850
237	20240216	26700	27400	27600	26650	22950	617960050	00	0.00	N	5	-950
238	20240215	27650	27650	28350	27300	52242	1455219250	00	0.00	N	2	400
239	20240214	27250	27050	27700	26250	46307	1247802950	00	0.00	N	5	-250
240	20240213	27500	26500	27600	26500	64474	1753106550	00	0.00	N	2	1600
241	20240208	25900	25250	26450	25200	21255	552196650	00	0.00	N	2	850
242	20240207	25050	25200	25850	24950	20722	522808300	00	0.00	N	5	-500
243	20240206	25550	26200	26550	25250	25199	650737250	00	0.00	N	5	-950
244	20240205	26500	26700	27400	26300	26440	708737650	00	0.00	N	2	50
245	20240202	26450	27250	28850	26350	108907	2994464950	00	0.00	N	5	-650
246	20240201	27100	26400	27350	26100	36913	990821600	00	0.00	N	2	600
247	20240131	26500	26100	27600	25950	49653	1335945350	00	0.00	N	2	300
248	20240130	26200	25350	26400	25200	30079	782857950	00	0.00	N	2	750
249	20240129	25450	25600	25700	24900	10254	259178000	00	0.00	N	2	300
250	20240126	25150	24500	25650	24500	13228	331382150	00	0.00	N	2	650
251	20240125	24500	25400	25600	24500	12896	318568000	00	0.00	N	5	-900
252	20240124	25400	26350	26350	25200	8840	225382600	00	0.00	N	5	-350
253	20240123	25750	25150	26100	24700	22266	566802850	00	0.00	N	2	600
254	20240122	25150	25650	25950	25150	11963	306208050	00	0.00	N	5	-250
255	20240119	25400	25200	26000	25200	33103	850900350	00	0.00	N	2	250
256	20240118	25150	24500	25250	24500	14768	367690500	00	0.00	N	2	500
257	20240117	24650	25300	25550	24550	24756	614805600	00	0.00	N	5	-900
258	20240116	25550	25450	25900	24950	24127	613745850	00	0.00	N	5	-250
259	20240115	25800	26900	26900	25450	39324	1018534050	00	0.00	N	5	-1050
260	20240112	26850	28050	28700	26550	51715	1403637350	00	0.00	N	5	-1650
261	20240111	28500	28300	29200	27150	141822	4039885700	00	0.00	N	2	1550
262	20240110	26950	27350	27350	26550	21626	581097100	00	0.00	N	5	-400
263	20240109	27350	25700	27650	25700	74527	2016789100	00	0.00	N	2	1650
264	20240108	25700	25000	25800	24700	20153	510799900	00	0.00	N	2	850
265	20240105	24850	25150	25600	24750	17921	449189700	00	0.00	N	5	-400
266	20240104	25250	26000	26250	25250	30800	790467600	00	0.00	N	5	-1000
267	20240103	26250	25400	26750	24950	43453	1122899150	00	0.00	N	2	800
268	20240102	25450	25450	25600	25100	12604	320384300	00	0.00	N	2	50
269	20231228	25400	25150	25650	25150	21715	553779400	00	0.00	N	2	300
270	20231227	25100	25100	25450	24800	29982	750729250	02	0.00	N	2	50
271	20231226	25050	25700	25850	24950	26643	673633400	00	0.00	N	5	-450
272	20231222	25500	26900	26900	25500	58255	1509196400	00	0.00	N	5	-1400
273	20231221	26900	27150	27200	26500	41635	1112905950	00	0.00	N	5	-250
274	20231220	27150	28000	28050	26850	66170	1810026250	00	0.00	N	5	-850
275	20231219	28000	27100	28150	27100	68103	1896313350	00	0.00	N	2	950
276	20231218	27050	26900	27500	26800	33158	897972300	00	0.00	N	2	150
277	20231215	26900	28200	28200	26750	59754	1621016100	00	0.00	N	5	-1150
278	20231214	28050	28350	28550	27750	54400	1531057650	00	0.00	N	2	450
279	20231213	27600	28400	28700	27100	68606	1910748600	00	0.00	N	5	-500
280	20231212	28100	28250	28600	27100	86175	2420143450	00	0.00	N	5	-500
281	20231211	28600	29450	30050	27950	134616	3870085550	00	0.00	N	5	-850
282	20231208	29450	30300	31150	29050	157376	4740478000	00	0.00	N	5	-550
283	20231207	30000	31150	31900	29700	327694	10092499050	00	0.00	N	5	-2100
284	20231206	32100	27500	33450	27500	1203326	37601772700	00	0.00	N	2	5100
285	20231205	27000	27900	30400	26700	241432	6990023850	00	0.00	N	5	-900
286	20231204	27900	25000	28600	24700	243220	6694987400	00	0.00	N	2	3300
287	20231201	24600	23700	25000	23650	30043	737137050	00	0.00	N	2	950
288	20231130	23650	24500	24500	23500	24860	590770700	00	0.00	N	5	-550
289	20231129	24200	24150	25200	24000	30216	745219400	00	0.00	N	2	100
290	20231128	24100	24600	24850	23850	22291	539521200	00	0.00	N	5	-400
291	20231127	24500	25050	25800	24250	29042	722667100	00	0.00	N	5	-550
292	20231124	25050	25900	26100	25000	24806	629442600	00	0.00	N	5	-750
293	20231123	25800	26000	26200	25650	26811	692797700	00	0.00	N	5	-200
294	20231122	26000	26350	26500	25700	38056	992593400	00	0.00	N	5	-400
295	20231121	26400	26950	27200	26150	43493	1162763650	00	0.00	N	5	-550
296	20231120	26950	26600	27650	26500	37556	1021697300	00	0.00	N	2	700
297	20231117	26250	27300	27300	25800	54077	1430156400	00	0.00	N	5	-800
298	20231116	27050	26500	28600	26250	128864	3559591000	00	0.00	N	2	1000
299	20231115	26050	26300	26450	24650	71883	1846635750	00	0.00	N	2	250
300	20231114	25800	25100	26050	25100	92351	2362044700	00	0.00	N	2	1250
301	20231113	24550	24300	26050	23600	128220	3178289050	00	0.00	N	2	1150
302	20231110	23400	23400	24700	22900	47050	1113599400	00	0.00	N	5	-200
303	20231109	23600	22800	24400	22000	78412	1829177200	00	0.00	N	2	450
304	20231108	23150	21050	24400	21050	181618	4217852850	00	0.00	N	2	2300
305	20231107	20850	21650	21650	20750	10831	228333950	00	0.00	N	5	-700
306	20231106	21550	21800	22000	21000	20878	447801200	00	0.00	N	2	150
307	20231103	21400	20950	22000	20600	15812	340366650	00	0.00	N	2	950
308	20231102	20450	20150	20900	20150	10147	209186500	00	0.00	N	2	450
309	20231101	20000	19920	20300	19900	4946	99100850	00	0.00	N	2	100
310	20231031	19900	20550	20900	19900	6080	123444470	00	0.00	N	5	-650
311	20231030	20550	19550	20750	19550	16017	325286420	00	0.00	N	2	750
312	20231027	19800	19870	20050	19640	6113	121241880	00	0.00	N	5	-70
313	20231026	19870	19850	20100	19650	8836	175352220	00	0.00	N	5	-280
314	20231025	20150	20450	21750	20100	49808	1039983040	00	0.00	N	5	-50
315	20231024	20200	19870	20550	19720	11564	232597560	00	0.00	N	2	360
316	20231023	19840	19780	20350	19660	13065	259963410	00	0.00	N	5	-90
317	20231020	19930	19500	20050	19100	18352	359289330	00	0.00	N	5	-70
318	20231019	20000	20900	21100	19710	23052	466757620	00	0.00	N	5	-900
319	20231018	20900	21900	22050	20550	24585	518711700	00	0.00	N	5	-1050
320	20231017	21950	19510	24700	19510	239508	5477298700	00	0.00	N	2	2480
321	20231016	19470	19940	19940	19430	9840	193580960	00	0.00	N	5	-830
322	20231013	20300	20050	20300	19610	8801	175363710	00	0.00	N	2	250
323	20231012	20050	19800	20250	19700	8402	167564890	00	0.00	N	2	240
324	20231011	19810	19520	20150	19520	9138	181140690	00	0.00	N	2	10
325	20231010	19800	20250	20750	19600	9375	187571930	00	0.00	N	5	-700
326	20231006	20500	19330	21000	19330	17985	361214420	00	0.00	N	2	770
327	20231005	19730	21000	21300	19730	14027	285316500	00	0.00	N	5	-1270
328	20231004	21000	22150	22500	20800	18297	390845600	00	0.00	N	5	-1600
329	20230927	22600	22500	23200	22300	5510	124637400	00	0.00	N	5	-300
330	20230926	22900	22750	23600	22750	10245	235433000	00	0.00	N	5	-200
331	20230925	23100	23000	23950	22850	20261	476147600	00	0.00	N	5	-200
332	20230922	23300	23500	24400	23300	27775	661736550	00	0.00	N	5	-700
333	20230921	24000	24800	25550	23600	38111	927887850	00	0.00	N	5	-1100
334	20230920	25100	25950	25950	25000	25647	648653800	00	0.00	N	5	-800
335	20230919	25900	25250	26050	25150	25803	660462800	00	0.00	N	2	650
336	20230918	25250	26350	27200	25000	36305	929476250	00	0.00	N	5	-1050
337	20230915	26300	25300	26450	25250	30488	797577300	00	0.00	N	2	1100
338	20230914	25200	26700	26700	24500	66234	1681330850	00	0.00	N	5	-2050
339	20230913	27250	26850	27700	26700	45403	1240236750	00	0.00	N	2	450
340	20230912	26800	26850	27050	26600	17584	472644500	00	0.00	N	5	-50
341	20230911	26850	26800	27050	26550	16876	453850050	00	0.00	N	5	-100
342	20230908	26950	26000	27000	26000	21644	577706150	00	0.00	N	2	750
343	20230907	26200	26100	26350	25700	17057	443486700	00	0.00	N	2	100
344	20230906	26100	25850	26300	25800	19391	505167000	00	0.00	N	2	250
345	20230905	25850	25900	26450	25650	10520	271599050	00	0.00	N	5	-200
346	20230904	26050	26800	27400	26000	18859	501401850	00	0.00	N	5	-950
347	20230901	27000	26650	27200	26600	29373	792761800	00	0.00	N	2	250
348	20230831	26750	26300	26900	26200	30887	821132500	00	0.00	N	2	450
349	20230830	26300	26050	26400	26000	24903	652177950	00	0.00	N	2	350
350	20230829	25950	25800	26300	25800	27244	709730500	00	0.00	N	3	0
351	20230828	25950	25950	26300	25600	22549	586218250	00	0.00	N	3	0
352	20230825	25950	25850	26150	25450	19977	518379550	00	0.00	N	2	50
353	20230824	25900	25150	26050	25150	25361	654034950	00	0.00	N	2	800
354	20230823	25100	26000	26400	25050	37066	947321700	00	0.00	N	5	-1050
355	20230822	26150	25850	26400	25750	23812	623608600	00	0.00	N	2	250
356	20230821	25900	25200	25950	25000	18373	473421350	00	0.00	N	2	700
357	20230818	25200	24250	25400	24150	22576	562350950	00	0.00	N	2	500
358	20230817	24700	24350	24950	24000	21481	524437500	00	0.00	N	2	200
359	20230816	24500	25050	25400	24250	22879	565774450	00	0.00	N	5	-850
360	20230814	25350	25600	25750	25200	18637	473399600	00	0.00	N	5	-200
361	20230811	25550	25550	26050	25400	26492	679573100	00	0.00	N	5	-50
362	20230810	25600	25600	26200	25350	26946	696653750	00	0.00	N	3	0
363	20230809	25600	25200	25950	25200	21544	552803550	00	0.00	N	2	300
364	20230808	25300	25550	25750	25050	19673	497536600	00	0.00	N	5	-250
365	20230807	25550	25100	25750	24950	18631	474440250	00	0.00	N	2	300
366	20230804	25250	24700	25400	24450	17544	440077550	00	0.00	N	2	550
367	20230803	24700	24400	24700	23750	24035	582072400	00	0.00	N	2	100
368	20230802	24600	25000	25150	24350	21472	529120700	00	0.00	N	5	-400
369	20230801	25000	24100	25200	24100	24540	607119300	00	0.00	N	2	500
370	20230731	24500	24950	25200	24500	30097	744587150	00	0.00	N	5	-450
371	20230728	24950	24450	25000	23950	18283	449805500	00	0.00	N	2	500
372	20230727	24450	23250	24450	23000	22532	540289900	00	0.00	N	2	1550
373	20230726	22900	24250	24350	22400	51634	1193044750	00	0.00	N	5	-1550
374	20230725	24450	24200	25500	24050	27197	661826100	00	0.00	N	5	-50
375	20230724	24500	25750	25750	24350	35273	874960500	00	0.00	N	5	-1250
376	20230721	25750	25750	26450	25450	18122	466499100	00	0.00	N	5	-300
377	20230720	26050	25300	26200	24950	38776	1000490400	00	0.00	N	2	800
378	20230719	25250	24350	25450	24050	41980	1049803500	00	0.00	N	2	650
379	20230718	24600	24800	25050	24300	23057	564371700	00	0.00	N	5	-350
380	20230717	24950	24250	25100	23900	28351	700746000	00	0.00	N	2	750
381	20230714	24200	24100	24500	23800	39585	953637950	00	0.00	N	2	950
382	20230713	23250	22650	23650	22650	26182	612330500	00	0.00	N	2	400
383	20230712	22850	22400	22850	22100	20694	463646600	00	0.00	N	3	0
384	20230711	22850	22600	23150	22250	33737	763559100	00	0.00	N	2	50
385	20230710	22800	21800	26500	21700	248733	6000695600	00	0.00	N	2	850
386	20230707	21950	22400	22600	21500	24108	529011000	00	0.00	N	5	-750
387	20230706	22700	23300	23350	22600	14800	339332550	00	0.00	N	5	-700
388	20230705	23400	23650	23950	23300	10798	253577650	00	0.00	N	5	-450
389	20230704	23850	23650	23900	23050	12404	292033900	00	0.00	N	2	200
390	20230703	23650	23400	23800	23400	9854	232519700	00	0.00	N	2	250
391	20230630	23400	22950	23400	22500	33335	757931250	00	0.00	N	2	350
392	20230629	23050	24200	24450	22950	48493	1134063950	00	0.00	N	5	-1400
393	20230628	24450	24600	24900	24400	10789	264552500	00	0.00	N	5	-350
394	20230627	24800	24200	24850	24200	13896	341109800	00	0.00	N	2	400
395	20230626	24400	25050	25250	24400	26016	643175500	00	0.00	N	5	-800
396	20230623	25200	25800	26500	25100	30605	775417850	00	0.00	N	5	-900
397	20230622	26100	25400	26250	25400	19599	509074200	00	0.00	N	2	700
398	20230621	25400	26100	26250	25400	26630	686459550	00	0.00	N	5	-250
399	20230620	25650	25600	26450	25600	24059	623385100	00	0.00	N	5	-200
400	20230619	25850	26000	26150	25600	13080	338836450	00	0.00	N	2	300
401	20230616	25550	25850	26050	25500	19407	497983150	00	0.00	N	5	-50
402	20230615	25600	26200	26300	25550	19217	495487050	00	0.00	N	5	-350
403	20230614	25950	27400	27700	25750	76439	2004948650	00	0.00	N	5	-1300
404	20230613	27250	27000	27950	26700	38702	1061700900	00	0.00	N	2	800
405	20230612	26450	27500	27500	26450	24648	659861750	00	0.00	N	5	-550
406	20230609	27000	27300	28500	27000	46333	1286489700	00	0.00	N	5	-50
407	20230608	27050	27000	27200	26550	13940	375474950	00	0.00	N	3	0
408	20230607	27050	27250	27350	26900	9423	254977000	00	0.00	N	5	-50
409	20230605	27100	27050	27750	26900	23366	633584400	00	0.00	N	5	-350
410	20230602	27450	27900	27900	27100	11509	314742250	00	0.00	N	5	-250
411	20230601	27700	27400	28150	27300	32729	904172750	00	0.00	N	2	400
412	20230531	27300	26350	28300	26350	32650	904763450	00	0.00	N	5	-250
413	20230530	27550	26300	27550	26250	32049	871240050	00	0.00	N	2	1100
414	20230526	26450	26450	26850	26150	7763	204237450	00	0.00	N	5	-100
415	20230525	26550	26550	26850	26400	9313	246913550	00	0.00	N	3	0
416	20230524	26550	26850	27000	26350	17953	475704350	00	0.00	N	5	-550
417	20230523	27100	27300	27350	26650	9097	244818300	00	0.00	N	2	200
418	20230522	26900	26400	27600	26250	22040	596050750	00	0.00	N	2	500
419	20230519	26400	26450	26850	26200	8368	220849400	00	0.00	N	3	0
420	20230518	26400	27000	27000	26000	10744	283548000	00	0.00	N	5	-300
421	20230517	26700	25850	26900	25800	19792	523411350	00	0.00	N	2	900
422	20230516	25800	25750	26300	25750	12868	334142000	00	0.00	N	2	250
423	20230515	25550	26250	26250	25100	14333	367687900	00	0.00	N	5	-700
424	20230512	26250	26550	26650	24800	18445	478569150	00	0.00	N	5	-300
425	20230511	26550	27050	27400	26550	13537	361889900	00	0.00	N	5	-200
426	20230510	26750	26750	27250	26650	7579	202911650	00	0.00	N	5	-250
427	20230509	27000	27300	27650	26350	22081	594838850	00	0.00	N	5	-150
428	20230508	27150	27500	27850	27150	14860	407722600	00	0.00	N	5	-200
429	20230504	27350	28300	28350	27350	22689	630129650	00	0.00	N	5	-1100
430	20230503	28450	28250	28800	28100	19402	552166550	00	0.00	N	5	-250
431	20230502	28700	27600	28750	27600	23181	658426300	00	0.00	N	2	950
432	20230428	27750	27100	28200	26800	27052	750339150	00	0.00	N	2	1050
433	20230427	26700	26100	27050	25700	23526	617769800	00	0.00	N	2	450
434	20230426	26250	26300	27250	26150	29845	789344600	00	0.00	N	5	-350
435	20230425	26600	27350	27900	26600	24828	671891650	00	0.00	N	5	-950
436	20230424	27550	27850	28050	27400	20482	565637750	00	0.00	N	5	-300
437	20230421	27850	28100	28300	27750	20674	578008550	00	0.00	N	5	-250
438	20230420	28100	28950	29200	27850	30452	860973850	00	0.00	N	5	-550
439	20230419	28650	28950	29400	28300	32217	930099550	00	0.00	N	5	-50
440	20230418	28700	29400	29400	28500	27976	805527450	00	0.00	N	5	-400
441	20230417	29100	29650	29900	28800	19578	570055200	00	0.00	N	5	-450
442	20230414	29550	29250	30100	29000	58823	1744993850	00	0.00	N	2	500
443	20230413	29050	28500	29100	28050	22997	657501850	00	0.00	N	2	750
444	20230412	28300	28350	28550	28050	18747	528238200	00	0.00	N	5	-150
445	20230411	28450	28000	28550	27600	30834	868221150	00	0.00	N	2	500
446	20230410	27950	28900	29000	27850	41641	1175564400	00	0.00	N	5	-900
447	20230407	28850	28750	29400	28750	19410	562064550	00	0.00	N	2	150
448	20230406	28700	29150	29300	28650	29426	848382600	00	0.00	N	5	-600
449	20230405	29300	29900	30050	29300	24498	725757550	00	0.00	N	5	-450
450	20230404	29750	29150	30000	28850	37790	1113179600	00	0.00	N	2	650
451	20230403	29100	29200	29450	28850	33161	966658400	00	0.00	N	3	0
452	20230331	29100	29800	29800	28900	41977	1223247300	00	0.00	N	5	-350
453	20230330	29450	30650	30700	29300	56703	1686966200	00	0.00	N	5	-550
454	20230329	30000	31050	31050	29950	47334	1435645050	00	0.00	N	5	-1200
455	20230328	31200	30500	31500	30500	38947	1208763300	00	0.00	N	2	450
456	20230327	30750	31850	31850	30500	38350	1194878200	00	0.00	N	5	-1050
457	20230324	31800	31100	32200	31100	69107	2200927300	00	0.00	N	2	450
458	20230323	31350	30700	32100	30550	71507	2240640100	00	0.00	N	2	100
459	20230322	31250	31500	31500	30600	56418	1755911000	00	0.00	N	2	100
460	20230321	31150	30700	31500	30100	119566	3682147500	00	0.00	N	2	1200
461	20230320	29950	29600	30350	29500	62734	1881073450	00	0.00	N	2	450
462	20230317	29500	28100	30050	27900	83889	2444153900	00	0.00	N	2	1750
463	20230316	27750	28200	28400	27050	49383	1369559100	00	0.00	N	5	-500
464	20230315	28250	28850	28850	28000	44867	1274054800	00	0.00	N	2	550
465	20230314	27700	29800	30050	27700	120210	3418521900	00	0.00	N	5	-1350
466	20230313	29050	30050	30050	28700	122984	3579189800	00	0.00	N	5	-800
467	20230310	29850	31400	31650	29850	152126	4629107500	00	0.00	N	5	-2550
468	20230309	32400	33800	34150	31600	175100	5739525350	00	0.00	N	5	-1400
469	20230308	33800	30000	34500	29800	582696	19428790750	00	0.00	N	2	3550
470	20230307	30250	30350	30350	29300	57586	1709812250	00	0.00	N	5	-100
471	20230306	30350	30350	30400	29600	47519	1429102000	00	0.00	N	2	900
472	20230303	29450	30300	30300	29400	33456	991536250	00	0.00	N	5	-350
473	20230302	29800	30000	30450	29450	42011	1248814400	00	0.00	N	5	-400
474	20230228	30200	30100	30600	29800	40036	1207844900	00	0.00	N	2	250
475	20230227	29950	30500	31400	29850	46336	1402280150	00	0.00	N	5	-1050
476	20230224	31000	31700	32050	30950	39972	1249677150	00	0.00	N	5	-700
477	20230223	31700	31550	31950	31050	40870	1289662300	00	0.00	N	2	150
478	20230222	31550	31000	32750	31000	96604	3103270450	00	0.00	N	5	-350
479	20230221	31900	31650	32050	30800	57305	1797393450	00	0.00	N	2	100
480	20230220	31800	31650	32150	31000	71622	2267917750	00	0.00	N	2	600
481	20230217	31200	31050	32150	30900	139355	4389492150	00	0.00	N	5	-800
482	20230216	32000	29400	33000	29400	510800	16326979850	00	0.00	N	2	3000
483	20230215	29000	30550	30650	28950	65589	1933649850	00	0.00	N	5	-1550
484	20230214	30550	29500	31100	29150	88075	2672767450	00	0.00	N	2	1500
485	20230213	29050	29100	29300	28600	19385	559249450	00	0.00	N	5	-50
486	20230210	29100	29750	29750	28900	36285	1057094200	00	0.00	N	5	-600
487	20230209	29700	30250	30500	29400	44415	1321219400	00	0.00	N	5	-900
488	20230208	30600	29900	31200	29900	87630	2690550000	00	0.00	N	2	1000
489	20230207	29600	29050	29900	29050	31960	944112850	00	0.00	N	2	400
490	20230206	29200	30500	30800	29200	70066	2077923600	00	0.00	N	5	-1400
491	20230203	30600	30700	31350	30200	78871	2433525400	00	0.00	N	2	100
492	20230202	30500	29400	30600	29200	83346	2511028000	00	0.00	N	2	1600
493	20230201	28900	30000	30400	28600	85601	2488323000	00	0.00	N	5	-1100
494	20230131	30000	29900	30300	29100	31178	926520150	00	0.00	N	2	100
495	20230130	29900	30100	31300	29900	52495	1604897050	00	0.00	N	5	-150
496	20230127	30050	30350	30550	29850	41691	1258953600	00	0.00	N	3	0
497	20230126	30050	30700	32000	30050	136755	4254320700	00	0.00	N	5	-750
498	20230125	30800	29800	31500	29750	149307	4558496000	00	0.00	N	2	1750
499	20230120	29050	29550	29650	28850	37569	1096162250	00	0.00	N	5	-600
500	20230119	29650	30000	30200	29600	46337	1380876650	00	0.00	N	5	-350
501	20230118	30000	30100	30400	29500	92145	2760755500	00	0.00	N	2	100
502	20230117	29900	29650	31000	28400	294073	8846925200	00	0.00	N	2	600
503	20230116	29300	29150	30300	29100	133121	3963291600	00	0.00	N	2	400
504	20230113	28900	27950	28900	27750	86417	2448133600	00	0.00	N	2	1000
505	20230112	27900	27550	28300	27300	95370	2667033650	00	0.00	N	2	850
506	20230111	27050	28400	28400	27050	171337	4747727000	00	0.00	N	2	500
507	20230110	26550	25300	26800	25300	76212	2001995700	00	0.00	N	2	1300
508	20230109	25250	25350	25650	25200	19569	496845900	00	0.00	N	2	450
509	20230106	24800	24550	25200	24550	18077	449827300	00	0.00	N	5	-150
510	20230105	24950	25300	25800	24750	20297	512399950	00	0.00	N	5	-300
511	20230104	25250	24300	25250	24200	19226	479593400	00	0.00	N	2	650
512	20230103	24600	23550	24800	23550	35000	852272750	00	0.00	N	2	100
513	20230102	24500	25050	25050	24000	42196	1025258100	00	0.00	N	2	250
514	20221229	24250	25800	26200	24150	69248	1748893000	00	0.00	N	5	-500
515	20221228	24750	24500	25750	24450	51430	1289421250	02	0.00	N	2	250
516	20221227	24500	23950	25050	23950	29736	729394700	00	0.00	N	2	500
517	20221226	24000	24350	24650	23850	20350	493651550	00	0.00	N	5	-200
518	20221223	24200	25500	25500	24100	66061	1622091450	00	0.00	N	5	-1600
519	20221222	25800	26050	26250	25800	20949	545502800	00	0.00	N	2	50
520	20221221	25750	26050	26250	25600	23142	597924650	00	0.00	N	5	-50
521	20221220	25800	26600	26850	25700	39071	1024995700	00	0.00	N	5	-1150
522	20221219	26950	26950	27200	26450	14706	395506000	00	0.00	N	5	-50
523	20221216	27000	26750	27250	26450	27162	729507150	00	0.00	N	5	-350
524	20221215	27350	27800	27950	27050	35502	975004250	00	0.00	N	5	-650
525	20221214	28000	27300	28250	27100	62249	1729556450	00	0.00	N	2	1000
526	20221213	27000	28500	28550	26800	81097	2222902750	00	0.00	N	5	-1100
527	20221212	28100	27900	28400	27750	26947	757837250	00	0.00	N	5	-150
528	20221209	28250	27900	28750	27750	48371	1365151750	00	0.00	N	2	650
529	20221208	27600	27850	28450	27550	55510	1546649400	00	0.00	N	5	-750
530	20221207	28350	28250	28700	27700	68618	1936989550	00	0.00	N	5	-250
531	20221206	28600	29200	29700	28600	56883	1653193400	00	0.00	N	5	-1100
532	20221205	29700	30600	30800	29450	89054	2670896900	00	0.00	N	5	-850
533	20221202	30550	32100	32100	30500	97653	3049634050	00	0.00	N	5	-1550
534	20221201	32100	33550	34400	31900	119242	3908416300	00	0.00	N	5	-1050
535	20221130	33150	32550	34050	32550	67564	2256204850	00	0.00	N	2	150
536	20221129	33000	32150	33300	31850	43686	1431633450	00	0.00	N	2	800
537	20221128	32200	32750	33400	31850	73609	2419570250	00	0.00	N	5	-650
538	20221125	32850	32100	33450	31250	171972	5598299950	00	0.00	N	5	-950
539	20221124	33800	32450	34550	32000	310498	10407048100	00	0.00	N	2	1650
540	20221123	32150	30350	32350	30350	131551	4164380350	00	0.00	N	2	1950
541	20221122	30200	30500	30850	29600	85000	2565218300	00	0.00	N	5	-500
542	20221121	30700	31550	32100	30650	91171	2861093450	00	0.00	N	5	-800
543	20221118	31500	32300	32800	31250	73439	2331407500	00	0.00	N	5	-600
544	20221117	32100	31500	33250	30500	176602	5657592900	00	0.00	N	2	350
545	20221116	31750	31700	32350	31050	189796	6029463100	00	0.00	N	2	250
546	20221115	31500	27600	31900	27400	730868	22380079350	00	0.00	N	2	4150
547	20221114	27350	29600	29600	27050	201518	5591472250	00	0.00	N	5	-2200
548	20221111	29550	28900	31000	28400	461628	13722896650	00	0.00	N	2	1900
549	20221110	27650	27850	28450	27350	108802	3030939600	00	0.00	N	5	-850
550	20221109	28500	28500	28850	27450	202503	5688216000	00	0.00	N	5	-350
551	20221108	28850	25000	31500	25000	804171	23193586100	00	0.00	N	2	4000
552	20221107	24850	25200	25350	24650	33065	825312050	00	0.00	N	5	-50
553	20221104	24900	24450	25200	24000	40273	990401100	00	0.00	N	2	250
554	20221103	24650	24850	25650	24550	52095	1299016350	00	0.00	N	5	-1000
555	20221102	25650	24750	26700	24300	160027	4132120850	00	0.00	N	2	1000
556	20221101	24650	24200	24900	24050	35165	864265700	00	0.00	N	2	400
557	20221031	24250	24250	24700	23900	28473	693463700	00	0.00	N	2	500
558	20221028	23750	24700	24950	23750	75918	1838046800	00	0.00	N	5	-1750
559	20221027	25500	25200	26400	24900	79004	2027587750	00	0.00	N	2	600
560	20221026	24900	24500	25900	23650	101387	2556141850	00	0.00	N	2	800
561	20221025	24100	24750	25450	24100	43375	1073851300	00	0.00	N	5	-500
562	20221024	24600	24750	25500	24600	41208	1034284550	00	0.00	N	2	350
563	20221021	24250	24200	24500	23600	26631	640979250	00	0.00	N	5	-250
564	20221020	24500	23850	24600	23250	43403	1033658500	00	0.00	N	2	650
565	20221019	23850	24850	26000	23850	75274	1876819300	00	0.00	N	5	-850
566	20221018	24700	24250	25800	24050	107520	2691750350	00	0.00	N	2	1200
567	20221017	23500	22400	23800	21850	52795	1206866200	00	0.00	N	2	250
568	20221014	23250	21750	23300	21750	53861	1218114450	00	0.00	N	2	2000
569	20221013	21250	22750	23100	21200	102631	2226487950	00	0.00	N	5	-1900
570	20221012	23150	23050	23750	22850	26368	613156800	00	0.00	N	5	-250
571	20221011	23400	24500	24500	23100	37648	886200050	00	0.00	N	5	-1550
572	20221007	24950	25450	25700	24950	35286	889468150	00	0.00	N	5	-900
573	20221006	25850	24950	26000	24850	34429	879669800	00	0.00	N	2	1100
574	20221005	24750	26150	26150	24500	45715	1145514050	00	0.00	N	5	-850
575	20221004	25600	25000	25600	24800	41803	1055553150	00	0.00	N	2	1000
576	20220930	24600	24050	24900	23950	46148	1129908900	00	0.00	N	3	0
577	20220929	24600	24900	26100	24600	55209	1395196850	00	0.00	N	2	200
578	20220928	24400	25450	26650	24100	87855	2216396400	00	0.00	N	5	-1000
579	20220927	25400	24900	25950	24650	50431	1274889500	00	0.00	N	2	500
580	20220926	24900	25900	26500	24750	86711	2219276600	00	0.00	N	5	-1800
581	20220923	26700	27900	28500	26650	60444	1642349750	00	0.00	N	5	-1350
582	20220922	28050	28900	28950	27800	55953	1576266800	00	0.00	N	5	-1300
583	20220921	29350	28700	30050	28700	29423	867032700	00	0.00	N	5	-150
584	20220920	29500	29550	30200	29400	31961	952571750	00	0.00	N	2	250
585	20220919	29250	31350	31650	29150	90620	2711700300	00	0.00	N	5	-2200
586	20220916	31450	31250	32550	31250	41712	1329368450	00	0.00	N	5	-300
587	20220915	31750	33400	33900	31550	65836	2131012850	00	0.00	N	5	-1450
588	20220914	33200	32300	33550	32100	68725	2262311050	00	0.00	N	5	-550
589	20220913	33750	32350	33900	32350	84400	2804086100	00	0.00	N	2	1800
590	20220908	31950	32800	33100	31900	46581	1518138050	00	0.00	N	5	-100
591	20220907	32050	32400	33700	31750	57652	1860353900	00	0.00	N	5	-700
592	20220906	32750	32200	33000	32050	52029	1691125800	00	0.00	N	2	500
593	20220905	32250	32750	33600	32050	82223	2684697850	00	0.00	N	5	-850
594	20220902	33100	34500	34950	33100	93617	3146891850	00	0.00	N	5	-1600
595	20220901	34700	33750	36800	33750	265923	9425911750	00	0.00	N	2	200
596	20220831	34500	34050	35000	33200	184430	6317832850	00	0.00	N	5	-200
597	20220830	34700	35100	35850	33800	202603	6988826250	00	0.00	N	5	-900
598	20220829	35600	34250	38000	33800	1580663	57331004150	00	0.00	N	2	900
599	20220826	34700	31150	36400	30900	762818	26381147550	00	0.00	N	2	3600
600	20220825	31100	30150	31850	29900	97071	3038905400	00	0.00	N	2	1050
601	20220824	30050	31000	31550	29650	95056	2895837550	00	0.00	N	2	350
602	20220823	29700	29250	30150	29200	42111	1248063500	00	0.00	N	5	-250
603	20220822	29950	30800	31100	29950	51662	1569547650	00	0.00	N	5	-1250
604	20220819	31200	32200	32200	31200	57019	1792924850	00	0.00	N	5	-600
605	20220818	31800	31800	32400	30650	78156	2452007650	00	0.00	N	5	-300
606	20220817	32100	32500	32700	31850	58656	1882650300	00	0.00	N	5	-900
607	20220816	33000	32350	33300	32250	67066	2210717250	00	0.00	N	2	1050
608	20220812	31950	32850	33100	31900	40595	1306376050	00	0.00	N	5	-950
609	20220811	32900	32900	33350	32550	63899	2105566600	00	0.00	N	2	800
610	20220810	32100	33000	33200	32000	74961	2422657350	00	0.00	N	5	-1350
611	20220809	33450	33600	35400	33050	154874	5293310000	00	0.00	N	2	200
612	20220808	33250	33200	33500	32500	79980	2636495850	00	0.00	N	5	-350
613	20220805	33600	33850	34300	32600	144661	4823947500	00	0.00	N	5	-350
614	20220804	33950	31700	35450	31450	516777	17589235250	00	0.00	N	2	2700
615	20220803	31250	30000	31700	29900	84703	2645185750	00	0.00	N	2	1250
616	20220802	30000	30700	30850	29850	33777	1024039200	00	0.00	N	5	-650
617	20220801	30650	31900	31900	30650	50167	1555035800	00	0.00	N	5	-1200
618	20220729	31850	30100	31850	30100	105424	3297597450	00	0.00	N	2	1900
619	20220728	29950	30500	31150	29750	66664	2028803450	00	0.00	N	2	500
620	20220727	29450	29950	29950	29150	39942	1175357150	00	0.00	N	5	-500
621	20220726	29950	29900	30250	29600	28414	847153900	00	0.00	N	5	-250
622	20220725	30200	30100	30650	29700	45729	1377672100	00	0.00	N	2	100
623	20220722	30100	32400	32400	30050	116852	3594534750	00	0.00	N	5	-2100
624	20220721	32200	32900	33550	32000	124198	4073015650	00	0.00	N	5	-500
625	20220720	32700	31150	33150	31050	230072	7404680100	00	0.00	N	2	2200
626	20220719	30500	31350	31350	30000	41358	1260582750	00	0.00	N	5	-300
627	20220718	30800	30500	31150	30300	34475	1058985200	00	0.00	N	2	500
628	20220715	30300	31400	32200	30250	114086	3562275600	00	0.00	N	5	-650
629	20220714	30950	29350	31100	29350	109064	3330325350	00	0.00	N	2	1650
630	20220713	29300	28050	29700	28050	28137	818081300	00	0.00	N	2	950
631	20220712	28350	28300	28850	27650	33572	944010700	00	0.00	N	5	-750
632	20220711	29100	29900	29900	28550	35673	1035190900	00	0.00	N	5	-350
633	20220708	29450	29850	30700	29450	57252	1719065150	00	0.00	N	5	-150
634	20220707	29600	29100	31000	29100	56473	1699759300	00	0.00	N	2	850
635	20220706	28750	28500	30500	28500	65563	1931177200	00	0.00	N	2	250
636	20220705	28500	27500	28800	27250	38656	1094833750	00	0.00	N	2	1100
637	20220704	27400	27150	27900	26700	27643	749086050	00	0.00	N	2	100
638	20220701	27300	28000	28650	26700	35811	989337200	00	0.00	N	5	-200
639	20220630	27500	28850	28950	27300	28911	805262000	00	0.00	N	5	-1350
640	20220629	28850	29050	29350	28200	17498	503513000	00	0.00	N	5	-200
641	20220628	29050	28600	29250	28150	25522	732469450	00	0.00	N	2	150
642	20220627	28900	28650	29350	27750	29291	841999100	00	0.00	N	2	700
643	20220624	28200	25850	28200	25850	45636	1251349400	00	0.00	N	2	2100
644	20220623	26100	28050	28300	26000	68357	1856024000	00	0.00	N	5	-2100
645	20220622	28200	29900	30050	28200	32541	936564800	00	0.00	N	5	-1600
646	20220621	29800	29050	30300	28300	30929	921093100	00	0.00	N	2	600
647	20220620	29200	30350	30500	28400	61784	1800081600	00	0.00	N	5	-800
648	20220617	30000	29100	30400	29050	38113	1133364500	00	0.00	N	5	-600
649	20220616	30600	31850	32650	30350	46436	1461556400	00	0.00	N	5	-800
650	20220615	31400	30550	32250	30200	91252	2866898450	00	0.00	N	2	400
651	20220614	31000	30000	31300	29050	58337	1781424400	00	0.00	N	3	0
652	20220613	31000	32600	33000	31000	41401	1310716100	00	0.00	N	5	-2900
653	20220610	33900	32600	34150	32550	34635	1155037000	00	0.00	N	2	450
654	20220609	33450	33950	34000	32800	58743	1955555850	00	0.00	N	5	-700
655	20220608	34150	34150	34900	34150	21967	755854100	00	0.00	N	3	0
656	20220607	34150	35250	35250	34100	34560	1195738250	00	0.00	N	5	-1100
657	20220603	35250	35500	36350	35150	46570	1662191800	00	0.00	N	2	300
658	20220602	34950	35200	35450	34750	51672	1806364250	00	0.00	N	5	-1050
659	20220531	36000	36750	36750	35400	60578	2179781750	00	0.00	N	5	-700
660	20220530	36700	36150	37300	35600	94230	3431633800	00	0.00	N	2	1500
661	20220527	35200	37000	38350	35150	189509	6968100600	00	0.00	N	5	-950
662	20220526	36150	35000	39700	34900	634651	23858210950	00	0.00	N	2	1750
663	20220525	34400	32650	34800	32650	88881	3029183350	00	0.00	N	2	1800
664	20220524	32600	33650	34050	32500	52419	1740348900	00	0.00	N	5	-1050
665	20220523	33650	32450	35600	31550	188324	6404074450	00	0.00	N	2	1450
666	20220520	32200	30500	32400	30500	53670	1692590350	00	0.00	N	2	1800
667	20220519	30400	30650	30950	29900	59105	1795341200	00	0.00	N	5	-1000
668	20220518	31400	32050	32800	31150	38903	1243111200	00	0.00	N	5	-400
669	20220517	31800	31700	32350	31450	28025	893205450	00	0.00	N	2	100
670	20220516	31700	32600	33300	31700	34050	1102956450	00	0.00	N	5	-550