KissMeData/095610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	21750	22200	23950	21250	1398269	31549756450	00	0.00	N	5	-600
3	20250206	22350	19660	22750	19660	1405329	30763294030	00	0.00	N	2	2200
4	20250205	20150	17000	20800	16950	829694	16340903120	00	0.00	N	2	3200
5	20250204	16950	17250	17490	16850	60897	1042757850	00	0.00	N	5	-10
6	20250203	16960	17400	17770	16900	95665	1636835050	00	0.00	N	5	-940
7	20250131	17900	18300	18500	17850	99690	1802805740	00	0.00	N	5	-1120
8	20250124	19020	18870	19370	18840	108048	2070179030	00	0.00	N	2	150
9	20250123	18870	19210	19230	18710	127848	2430806970	00	0.00	N	5	-330
10	20250122	19200	18070	19470	18070	483460	9183293470	00	0.00	N	2	1180
11	20250121	18020	18300	18560	17980	70464	1280406190	00	0.00	N	5	-70
12	20250120	18090	18420	18570	17650	184998	3374626450	00	0.00	N	5	-320
13	20250117	18410	17240	18550	17230	297966	5412703640	00	0.00	N	2	1070
14	20250116	17340	17500	17570	17210	54635	948498760	00	0.00	N	5	-40
15	20250115	17380	17020	17500	17010	99398	1728716070	00	0.00	N	2	360
16	20250114	17020	16670	17200	16570	50521	853857050	00	0.00	N	2	430
17	20250113	16590	16810	16940	16500	53102	885671750	00	0.00	N	5	-480
18	20250110	17070	17100	17250	16920	55004	935155760	00	0.00	N	5	-30
19	20250109	17100	17280	17500	16980	74535	1275919380	00	0.00	N	5	-340
20	20250108	17440	16800	17500	16800	90288	1557171190	00	0.00	N	2	380
21	20250107	17060	17350	17580	17000	126280	2180393950	00	0.00	N	5	-90
22	20250106	17150	16440	17410	16380	212162	3609884190	00	0.00	N	2	750
23	20250103	16400	15220	17800	15220	391150	6535256720	00	0.00	N	2	1040
24	20250102	15360	15310	15640	15200	28928	445556150	00	0.00	N	5	-140
25	20241230	15500	15490	15730	15230	31777	492078720	00	0.00	N	5	-50
26	20241227	15550	15600	15830	15370	72697	1131303210	02	0.00	N	5	-450
27	20241226	16000	16120	16200	15820	73904	1176548620	00	0.00	N	5	-140
28	20241224	16140	16300	16300	15940	41491	666886970	00	0.00	N	3	0
29	20241223	16140	15510	16200	15510	68499	1096792030	00	0.00	N	2	810
30	20241220	15330	16000	16020	15330	69877	1097692560	00	0.00	N	5	-670
31	20241219	16000	15550	16180	15300	140428	2226692190	00	0.00	N	2	70
32	20241218	15930	15200	15950	15010	95370	1489185470	00	0.00	N	2	680
33	20241217	15250	15030	15350	15000	55183	837051410	00	0.00	N	2	240
34	20241216	15010	14890	15150	14870	53770	808369770	00	0.00	N	2	260
35	20241213	14750	14570	14950	14470	55857	826171320	00	0.00	N	2	210
36	20241212	14540	14380	14700	14350	82372	1197542530	00	0.00	N	2	210
37	20241211	14330	13750	14550	13680	70893	1013038510	00	0.00	N	2	510
38	20241210	13820	13250	13900	13230	49131	669411040	00	0.00	N	2	730
39	20241209	13090	14090	14090	13090	127030	1717308650	00	0.00	N	5	-1140
40	20241206	14230	14280	14430	13820	82551	1155314790	00	0.00	N	5	-60
41	20241205	14290	14000	14400	13900	68881	977710420	00	0.00	N	2	290
42	20241204	14000	13950	14150	13500	59780	834036050	00	0.00	N	5	-150
43	20241203	14150	13970	14290	13970	43083	611215550	00	0.00	N	2	180
44	20241202	13970	14330	14360	13950	63005	886443520	00	0.00	N	5	-250
45	20241129	14220	14530	14550	14100	72579	1033449030	00	0.00	N	5	-370
46	20241128	14590	14740	14810	14480	42209	615726650	00	0.00	N	5	-150
47	20241127	14740	15020	15110	14670	55510	819333490	00	0.00	N	5	-430
48	20241126	15170	15110	15250	14930	39627	599866280	00	0.00	N	2	60
49	20241125	15110	14840	15140	14840	38266	575789990	00	0.00	N	2	290
50	20241122	14820	14420	14990	14420	69945	1036882790	00	0.00	N	2	230
51	20241121	14590	14550	14760	14320	44039	641914640	00	0.00	N	2	180
52	20241120	14410	14700	14700	14080	67007	968246180	00	0.00	N	5	-280
53	20241119	14690	14800	14880	14620	50886	748955880	00	0.00	N	5	-80
54	20241118	14770	14760	15080	14680	63884	949369560	00	0.00	N	5	-110
55	20241115	14880	14080	15060	14080	130612	1917209830	00	0.00	N	2	510
56	20241114	14370	14870	15090	14300	121578	1783666550	00	0.00	N	5	-500
57	20241113	14870	14850	15120	14650	106351	1587840090	00	0.00	N	5	-20
58	20241112	14890	15410	15600	14830	142849	2143474390	00	0.00	N	5	-720
59	20241111	15610	16150	16350	15610	102679	1616355560	00	0.00	N	5	-680
60	20241108	16290	17030	17100	16280	71362	1189510750	00	0.00	N	5	-360
61	20241107	16650	16650	16860	16360	51128	850913710	00	0.00	N	5	-40
62	20241106	16690	17050	17150	16640	57837	975493040	00	0.00	N	5	-200
63	20241105	16890	17060	17230	16870	41173	699510100	00	0.00	N	5	-220
64	20241104	17110	16690	17600	16570	102497	1750745560	00	0.00	N	2	420
65	20241101	16690	16610	16910	16400	55337	918613810	00	0.00	N	5	-160
66	20241031	16850	16150	16940	15890	106600	1775517570	00	0.00	N	2	630
67	20241030	16220	16280	16390	16120	34694	563817330	00	0.00	N	5	-70
68	20241029	16290	16080	16290	15740	67841	1082517350	00	0.00	N	2	20
69	20241028	16270	15800	16280	15800	46078	739776360	00	0.00	N	2	400
70	20241025	15870	16260	16450	15850	62930	1006750960	00	0.00	N	5	-230
71	20241024	16100	16200	16310	15970	82919	1335869140	00	0.00	N	5	-330
72	20241023	16430	16150	16560	15950	83380	1354100780	00	0.00	N	2	280
73	20241022	16150	16500	16720	16140	59014	958636830	00	0.00	N	5	-500
74	20241021	16650	16210	16810	16150	66325	1099193850	00	0.00	N	2	340
75	20241018	16310	16860	16930	16300	83028	1369246520	00	0.00	N	5	-540
76	20241017	16850	16630	17050	16630	67760	1139196970	00	0.00	N	2	230
77	20241016	16620	17110	17300	16550	144567	2429214360	00	0.00	N	5	-980
78	20241015	17600	17590	17730	17350	54713	961639380	00	0.00	N	2	20
79	20241014	17580	17150	17760	17150	45749	799141100	00	0.00	N	2	320
80	20241011	17260	17300	17580	17200	61783	1074682980	00	0.00	N	2	130
81	20241010	17130	17400	17600	17130	51584	891825630	00	0.00	N	5	-260
82	20241008	17390	17580	17730	17240	68506	1189878880	00	0.00	N	5	-230
83	20241007	17620	17080	17760	17000	95790	1679183930	00	0.00	N	2	480
84	20241004	17140	17370	17570	17120	64798	1126391330	00	0.00	N	5	-230
85	20241002	17370	17000	17620	16910	71749	1244408390	00	0.00	N	2	40
86	20240930	17330	17950	17960	17320	67637	1186714170	00	0.00	N	5	-430
87	20240927	17760	17720	17870	17530	90659	1606011870	00	0.00	N	2	30
88	20240926	17730	17200	17990	17050	311342	5512292120	00	0.00	N	2	1000
89	20240925	16730	16810	17130	16500	102160	1730587940	00	0.00	N	2	80
90	20240924	16650	16490	16650	16380	36208	597465130	00	0.00	N	2	260
91	20240923	16390	16230	16590	16200	50189	825677670	00	0.00	N	3	0
92	20240920	16390	16630	16780	16350	70491	1167369660	00	0.00	N	5	-10
93	20240919	16400	16700	16760	15950	116649	1893751730	00	0.00	N	5	-250
94	20240913	16650	16830	16920	16520	57368	954306510	00	0.00	N	5	-180
95	20240912	16830	16330	17110	16330	141836	2393999870	00	0.00	N	2	850
96	20240911	15980	16260	16410	15970	82341	1326393590	00	0.00	N	5	-280
97	20240910	16260	16500	16760	16210	100436	1644446250	00	0.00	N	5	-330
98	20240909	16590	15980	16650	15880	93808	1530274300	00	0.00	N	2	210
99	20240906	16380	16670	16840	16200	113082	1852382630	00	0.00	N	5	-360
100	20240905	16740	16800	17090	16490	98835	1655288610	00	0.00	N	5	-20
101	20240904	16760	17040	17250	16640	215556	3629132600	00	0.00	N	5	-870
102	20240903	17630	18140	18140	17530	86878	1545040010	00	0.00	N	5	-370
103	20240902	18000	18040	18270	17800	92596	1666510370	00	0.00	N	5	-200
104	20240830	18200	18250	18370	18010	88780	1615080790	00	0.00	N	2	50
105	20240829	18150	18300	18380	17860	160520	2893318290	00	0.00	N	5	-700
106	20240828	18850	18560	18870	18230	100645	1874627690	00	0.00	N	2	290
107	20240827	18560	18420	18660	18230	64056	1181390280	00	0.00	N	2	110
108	20240826	18450	18880	19030	18400	136032	2532632210	00	0.00	N	5	-280
109	20240823	18730	18960	19170	18510	148639	2786806620	00	0.00	N	5	-460
110	20240822	19190	19400	19430	19010	85831	1645200070	00	0.00	N	5	-70
111	20240821	19260	19300	19640	19140	66693	1284704700	00	0.00	N	5	-240
112	20240820	19500	19410	19750	19310	93510	1825697080	00	0.00	N	2	310
113	20240819	19190	19450	19530	19030	76939	1484843540	00	0.00	N	5	-260
114	20240816	19450	19620	19930	19410	190995	3753274960	00	0.00	N	2	300
115	20240814	19150	18800	19720	18650	332280	6396222070	00	0.00	N	2	740
116	20240813	18410	18210	18440	18060	109432	1998641310	00	0.00	N	2	300
117	20240812	18110	18240	18610	18060	116721	2135756220	00	0.00	N	2	70
118	20240809	18040	18100	18360	17760	158549	2865473750	00	0.00	N	2	430
119	20240808	17610	17140	17660	16940	182151	3153821410	00	0.00	N	2	60
120	20240807	17550	17390	18150	17200	185956	3289344090	00	0.00	N	2	80
121	20240806	17470	17100	18300	16910	344089	6026586670	00	0.00	N	2	770
122	20240805	16700	18690	19280	16000	494214	8667185560	00	0.00	N	5	-2640
123	20240802	19340	19800	19950	19150	318752	6210862590	00	0.00	N	5	-1210
124	20240801	20550	21100	21450	20500	186092	3867683500	00	0.00	N	5	-200
125	20240731	20750	19800	20800	19510	240388	4875038080	00	0.00	N	2	930
126	20240730	19820	19910	20000	19370	208706	4097745950	00	0.00	N	5	-280
127	20240729	20100	20050	20250	19870	92579	1856170080	00	0.00	N	2	130
128	20240726	19970	19800	20200	19640	174227	3479370180	00	0.00	N	2	150
129	20240725	19820	20200	20450	19780	348936	6976812410	00	0.00	N	5	-1030
130	20240724	20850	20600	21100	20600	147373	3070648350	00	0.00	N	3	0
131	20240723	20850	21700	21800	20750	198294	4189128650	00	0.00	N	5	-450
132	20240722	21300	21900	22000	21200	250601	5360928900	00	0.00	N	5	-700
133	20240719	22000	22100	22500	21900	150612	3331106950	00	0.00	N	5	-300
134	20240718	22300	21800	22450	21650	283214	6250931700	00	0.00	N	5	-250
135	20240717	22550	24250	24250	22550	440231	10115252250	00	0.00	N	5	-1450
136	20240716	24000	23500	24100	23000	245052	5802248700	00	0.00	N	2	550
137	20240715	23450	23550	23600	22700	338137	7802815850	00	0.00	N	5	-100
138	20240712	23550	23200	23700	23050	277055	6463662500	00	0.00	N	5	-100
139	20240711	23650	25350	25600	23600	682434	16491829250	00	0.00	N	5	-1500
140	20240710	25150	26150	26200	24800	465909	11767529550	00	0.00	N	5	-1100
141	20240709	26250	26000	26550	25150	459400	11912944800	00	0.00	N	2	350
142	20240708	25900	26000	26650	25400	390430	10147233550	00	0.00	N	2	200
143	20240705	25700	26300	26450	25300	387655	10047737850	00	0.00	N	5	-450
144	20240704	26150	26700	27150	25650	652452	17089002850	00	0.00	N	3	0
145	20240703	26150	25300	26400	24650	679640	17436744350	00	0.00	N	2	900
146	20240702	25250	26400	26400	24950	553646	14047082850	00	0.00	N	5	-900
147	20240701	26150	26600	27050	26050	459284	12162431650	00	0.00	N	5	-450
148	20240628	26600	27300	27550	26550	554015	14912727350	00	0.00	N	5	-700
149	20240627	27300	26400	27800	25750	1888304	51027496150	00	0.00	N	2	800
150	20240626	26500	22300	26950	22300	3498935	90413250050	00	0.00	N	2	4200
151	20240625	22300	21800	22450	21600	152502	3358144850	00	0.00	N	2	150
152	20240624	22150	23000	23100	22050	292092	6520503550	00	0.00	N	5	-1050
153	20240621	23200	23300	23450	22850	167577	3882939300	00	0.00	N	5	-450
154	20240620	23650	23950	24100	23450	172692	4096733350	00	0.00	N	5	-200
155	20240619	23850	23900	24600	23700	395246	9545733900	00	0.00	N	2	250
156	20240618	23600	23000	24050	23000	297917	7043964700	00	0.00	N	2	600
157	20240617	23000	23350	23850	23000	177336	4134283950	00	0.00	N	5	-450
158	20240614	23450	24000	24300	23200	307513	7238319350	00	0.00	N	5	-400
159	20240613	23850	24200	24300	23850	288626	6940093700	00	0.00	N	3	0
160	20240612	23850	24100	24400	23750	273785	6569412950	00	0.00	N	2	100
161	20240611	23750	24150	24700	23550	546891	13215456250	00	0.00	N	3	0
162	20240610	23750	23300	24050	22750	377353	8880020500	00	0.00	N	2	500
163	20240607	23250	22900	23850	22850	415436	9755797550	00	0.00	N	2	650
164	20240605	22600	22850	23150	22350	290507	6609737950	00	0.00	N	2	400
165	20240604	22200	22950	23000	22100	153290	3456488200	00	0.00	N	5	-700
166	20240603	22900	22300	23100	22200	229741	5231032500	00	0.00	N	2	600
167	20240531	22300	23400	23500	22200	440560	9981514700	00	0.00	N	5	-1150
168	20240530	23450	23100	23600	22700	291158	6770121100	00	0.00	N	2	350
169	20240529	23100	23400	23650	22950	269001	6271833000	00	0.00	N	5	-100
170	20240528	23200	22650	23600	22650	267984	6244333750	00	0.00	N	2	300
171	20240527	22900	23050	23050	22300	350264	7926953550	00	0.00	N	5	-50
172	20240524	22950	23000	23350	22700	200311	4601868450	00	0.00	N	5	-450
173	20240523	23400	23600	24100	23250	326777	7715645850	00	0.00	N	5	-50
174	20240522	23450	24000	24000	23350	255045	6002165500	00	0.00	N	5	-550
175	20240521	24000	23750	24100	23450	353716	8450733150	00	0.00	N	2	500
176	20240520	23500	23400	23600	23000	187261	4367928750	00	0.00	N	2	350
177	20240517	23150	23900	23950	23000	345198	8057825250	00	0.00	N	5	-750
178	20240516	23900	23150	23950	23100	607112	14331836900	00	0.00	N	2	1200
179	20240514	22700	22750	22800	22400	288194	6517321850	00	0.00	N	2	50
180	20240513	22650	23050	23300	22550	263974	6004667250	00	0.00	N	5	-350
181	20240510	23000	23600	23700	22850	373701	8638425800	00	0.00	N	5	-600
182	20240509	23600	24000	24300	23550	296274	7046823000	00	0.00	N	5	-400
183	20240508	24000	24400	24450	23600	328120	7850696400	00	0.00	N	5	-350
184	20240507	24350	24550	24750	24100	419482	10270841350	00	0.00	N	2	250
185	20240503	24100	25150	25300	24050	695813	17107494500	00	0.00	N	5	-200
186	20240502	24300	24050	24450	23600	485978	11723844400	00	0.00	N	3	0
187	20240430	24300	24850	25100	24150	694268	17076863350	00	0.00	N	5	-450
188	20240429	24750	26500	26900	24600	1135745	28825083500	00	0.00	N	5	-1450
189	20240426	26200	27000	27350	25950	852463	22637076000	00	0.00	N	2	100
190	20240425	26100	25750	26900	25500	568070	14966375750	00	0.00	N	5	-550
191	20240424	26650	26950	28600	26500	2323144	63872121000	00	0.00	N	2	900
192	20240423	25750	26650	27250	25650	1073045	28305882200	00	0.00	N	5	-200
193	20240422	25950	26600	26950	25100	1144223	29437919400	00	0.00	N	5	-1250
194	20240419	27200	28800	28950	25750	2509791	67866774950	00	0.00	N	5	-2550
195	20240418	29750	28800	30000	27800	2086774	60085637050	00	0.00	N	2	450
196	20240417	29300	30000	32900	28500	6258939	191795364850	00	0.00	N	5	-250
197	20240416	29550	27500	30200	27500	5795380	168294577650	00	0.00	N	2	900
198	20240415	28650	24000	29150	24000	5843229	159877240400	00	0.00	N	2	4150
199	20240412	24500	24500	24800	23900	463038	11276365150	00	0.00	N	2	400
200	20240411	24100	22950	24450	22650	524965	12419458300	00	0.00	N	2	700
201	20240409	23400	23700	23950	22550	635775	14718138850	00	0.00	N	5	-150
202	20240408	23550	26850	26900	23500	1237037	30578816700	00	0.00	N	5	-2550
203	20240405	26100	24550	26150	24100	1016827	25824535450	00	0.00	N	2	750
204	20240404	25350	24850	25650	24400	1611407	40412956300	00	0.00	N	2	1100
205	20240403	24250	24500	24900	24050	1143026	27978315150	00	0.00	N	5	-900
206	20240402	25150	23500	26400	23150	7886614	198643252100	00	0.00	N	2	3750
207	20240401	21400	21800	21950	21300	268553	5782836650	00	0.00	N	5	-450
208	20240329	21850	20400	22600	20300	1422973	30826808150	00	0.00	N	2	1650
209	20240328	20200	20100	20450	20000	123228	2488224650	00	0.00	N	2	100
210	20240327	20100	20100	20300	19990	88199	1772256920	00	0.00	N	3	0
211	20240326	20100	20250	20550	19990	111579	2251571040	00	0.00	N	3	0
212	20240325	20100	20650	20900	19990	154536	3142152300	00	0.00	N	5	-450
213	20240322	20550	20750	20800	20150	173861	3555537250	00	0.00	N	2	50
214	20240321	20500	20100	21300	19810	436183	8975502830	00	0.00	N	2	900
215	20240320	19600	19100	19970	19070	185386	3638841550	00	0.00	N	2	530
216	20240319	19070	19020	19150	18850	78325	1487407830	00	0.00	N	5	-80
217	20240318	19150	19230	19430	18960	101308	1938303300	00	0.00	N	5	-80
218	20240315	19230	19410	19510	19180	90000	1733461570	00	0.00	N	5	-250
219	20240314	19480	19870	19980	19430	150221	2946032720	00	0.00	N	5	-390
220	20240313	19870	20000	20150	19780	191452	3816148790	00	0.00	N	2	60
221	20240312	19810	20200	20450	19670	250109	4987435330	00	0.00	N	5	-390
222	20240311	20200	20100	20250	19820	119534	2393422440	00	0.00	N	5	-100
223	20240308	20300	20900	21000	20250	129936	2672205950	00	0.00	N	5	-200
224	20240307	20500	21000	21000	20350	138464	2854495550	00	0.00	N	5	-300
225	20240306	20800	20100	21050	19990	236590	4903825520	00	0.00	N	2	400
226	20240305	20400	20200	20750	19910	230632	4686905910	00	0.00	N	2	200
227	20240304	20200	20100	20400	19800	197806	3978115320	00	0.00	N	2	220
228	20240229	19980	19290	20150	19150	357561	7089418240	00	0.00	N	2	900
229	20240228	19080	18770	19250	18630	87568	1671146720	00	0.00	N	2	340
230	20240227	18740	18850	19000	18720	66213	1245484210	00	0.00	N	5	-90
231	20240226	18830	19450	19520	18800	90946	1735255320	00	0.00	N	5	-590
232	20240223	19420	19590	19720	19340	133949	2614384640	00	0.00	N	5	-20
233	20240222	19440	19410	19560	19220	116136	2258583330	00	0.00	N	2	190
234	20240221	19250	18790	19340	18670	113435	2170478590	00	0.00	N	2	320
235	20240220	18930	19230	19230	18870	58599	1110476670	00	0.00	N	5	-190
236	20240219	19120	18750	19280	18730	118874	2267490760	00	0.00	N	2	450
237	20240216	18670	18500	18750	18410	44302	821427110	00	0.00	N	2	170
238	20240215	18500	18720	18830	18450	54157	1005148970	00	0.00	N	5	-30
239	20240214	18530	18390	18700	18210	78129	1439677780	00	0.00	N	5	-30
240	20240213	18560	18680	18840	18560	82758	1545156340	00	0.00	N	2	80
241	20240208	18480	18460	18820	18380	48645	903661050	00	0.00	N	2	110
242	20240207	18370	18700	18780	18350	63132	1167609180	00	0.00	N	5	-150
243	20240206	18520	18620	18840	18370	73861	1372045660	00	0.00	N	5	-100
244	20240205	18620	19100	19120	18580	92885	1741683120	00	0.00	N	5	-570
245	20240202	19190	19100	19370	18950	73549	1410956220	00	0.00	N	2	270
246	20240201	18920	19000	19150	18670	106609	2011084580	00	0.00	N	5	-70
247	20240131	18990	19320	19350	18940	82348	1573276260	00	0.00	N	5	-400
248	20240130	19390	19680	19680	19180	85460	1652836390	00	0.00	N	5	-200
249	20240129	19590	19500	19870	19300	98957	1931025220	00	0.00	N	2	50
250	20240126	19540	19820	19950	19510	141463	2775268330	00	0.00	N	5	-410
251	20240125	19950	19920	20200	19720	112279	2242959750	00	0.00	N	2	80
252	20240124	19870	19620	19920	19570	76173	1504665290	00	0.00	N	2	270
253	20240123	19600	20050	20050	19600	74835	1476242440	00	0.00	N	5	-310
254	20240122	19910	20050	20150	19810	115802	2315265960	00	0.00	N	2	130
255	20240119	19780	19590	19920	19580	147659	2920436370	00	0.00	N	2	460
256	20240118	19320	19450	19450	19110	97879	1886749840	00	0.00	N	3	0
257	20240117	19320	19870	20000	19320	115228	2255604750	00	0.00	N	5	-550
258	20240116	19870	19950	20050	19500	107918	2133807910	00	0.00	N	5	-80
259	20240115	19950	20200	20450	19910	73338	1475860260	00	0.00	N	5	-350
260	20240112	20300	20700	20900	20150	90276	1845118500	00	0.00	N	5	-350
261	20240111	20650	20600	20850	20550	65543	1355325250	00	0.00	N	2	50
262	20240110	20600	20550	20700	20250	71360	1459671200	00	0.00	N	2	100
263	20240109	20500	21100	21250	20350	146815	3055808650	00	0.00	N	5	-200
264	20240108	20700	20750	20950	20550	66403	1375420450	00	0.00	N	3	0
265	20240105	20700	20850	21150	20500	70650	1464803900	00	0.00	N	5	-100
266	20240104	20800	20400	21150	20400	124447	2585301850	00	0.00	N	2	250
267	20240103	20550	20550	20700	20200	103456	2110067900	00	0.00	N	5	-200
268	20240102	20750	20050	20850	20050	108095	2225756750	00	0.00	N	2	650
269	20231228	20100	20200	20300	20000	57276	1153087400	00	0.00	N	5	-150
270	20231227	20250	20350	20500	19990	74681	1511034390	02	0.00	N	5	-150
271	20231226	20400	20600	20650	20300	67600	1383563850	00	0.00	N	5	-50
272	20231222	20450	20800	20850	20400	79765	1645165300	00	0.00	N	2	100
273	20231221	20350	20400	20550	20150	86564	1761044650	00	0.00	N	5	-150
274	20231220	20500	20500	20600	20300	68761	1404648350	00	0.00	N	2	50
275	20231219	20450	20150	20550	20150	92274	1883655100	00	0.00	N	2	150
276	20231218	20300	20350	20450	20100	76585	1557667700	00	0.00	N	5	-50
277	20231215	20350	20450	20750	20050	93315	1896226350	00	0.00	N	5	-250
278	20231214	20600	20900	21200	20250	191357	3955997100	00	0.00	N	2	100
279	20231213	20500	19600	20850	19540	497355	10130430470	00	0.00	N	2	960
280	20231212	19540	19460	19990	19380	233355	4564511090	00	0.00	N	2	250
281	20231211	19290	19380	19550	19110	77905	1495902340	00	0.00	N	5	-70
282	20231208	19360	19380	19590	19150	78790	1525091030	00	0.00	N	2	210
283	20231207	19150	19330	19330	19110	78692	1508602590	00	0.00	N	5	-180
284	20231206	19330	19380	19630	19260	116231	2247745310	00	0.00	N	5	-90
285	20231205	19420	19800	19960	19260	157717	3081953940	00	0.00	N	5	-540
286	20231204	19960	20200	20200	19820	81711	1632613550	00	0.00	N	5	-240
287	20231201	20200	20400	20450	20000	106357	2146980750	00	0.00	N	5	-300
288	20231130	20500	20500	20600	20350	64756	1323627750	00	0.00	N	3	0
289	20231129	20500	21000	21050	20450	66606	1371505850	00	0.00	N	5	-300
290	20231128	20800	20800	21000	20500	72761	1513712050	00	0.00	N	2	100
291	20231127	20700	20500	20750	20400	95864	1972773600	00	0.00	N	2	200
292	20231124	20500	20650	20750	20250	117243	2391380900	00	0.00	N	5	-250
293	20231123	20750	21100	21100	20400	107163	2215324400	00	0.00	N	5	-300
294	20231122	21050	21200	21450	20850	104651	2203718900	00	0.00	N	5	-200
295	20231121	21250	21500	21500	21000	86137	1830368400	00	0.00	N	3	0
296	20231120	21250	20850	21500	20850	87680	1860818850	00	0.00	N	2	250
297	20231117	21000	20850	21600	20800	120108	2539983000	00	0.00	N	2	200
298	20231116	20800	20600	20950	20400	110348	2287605300	00	0.00	N	2	300
299	20231115	20500	21300	21650	20400	274154	5713218900	00	0.00	N	5	-700
300	20231114	21200	21250	21500	21000	89047	1884367550	00	0.00	N	5	-50
301	20231113	21250	21950	22100	21000	144901	3101581850	00	0.00	N	5	-700
302	20231110	21950	21300	22050	21250	106469	2313794900	00	0.00	N	2	350
303	20231109	21600	21350	21800	21350	47048	1013511250	00	0.00	N	2	100
304	20231108	21500	21750	21850	21300	72369	1565353950	00	0.00	N	5	-50
305	20231107	21550	21500	21900	21150	109515	2357947450	00	0.00	N	5	-50
306	20231106	21600	21750	21750	21000	181463	3870185800	00	0.00	N	2	350
307	20231103	21250	21500	21600	21000	91868	1947551950	00	0.00	N	5	-150
308	20231102	21400	20500	21600	20350	232114	4913705800	00	0.00	N	2	1450
309	20231101	19950	19620	20100	19620	80111	1597106940	00	0.00	N	2	330
310	20231031	19620	20250	20600	19560	127967	2541735130	00	0.00	N	5	-580
311	20231030	20200	20000	20450	19810	69529	1402833810	00	0.00	N	2	240
312	20231027	19960	20700	20800	19940	124768	2514295110	00	0.00	N	5	-540
313	20231026	20500	20100	20650	20050	105369	2152428600	00	0.00	N	5	-350
314	20231025	20850	20650	21050	20400	97031	2012389600	00	0.00	N	2	300
315	20231024	20550	20400	20700	20050	93190	1900559550	00	0.00	N	2	300
316	20231023	20250	20050	20550	19880	73440	1479242030	00	0.00	N	2	50
317	20231020	20200	19790	21000	19680	124781	2523405590	00	0.00	N	2	200
318	20231019	20000	20300	20450	19920	73485	1477493140	00	0.00	N	5	-750
319	20231018	20750	20500	20950	20400	56904	1177750900	00	0.00	N	2	50
320	20231017	20700	20300	20850	20050	105669	2172963900	00	0.00	N	2	500
321	20231016	20200	20500	20700	19700	147949	2955347410	00	0.00	N	5	-550
322	20231013	20750	20250	21000	20200	127673	2637771350	00	0.00	N	2	250
323	20231012	20500	20500	20650	20050	100791	2046092450	00	0.00	N	2	100
324	20231011	20400	20100	20700	20100	96019	1967475850	00	0.00	N	2	530
325	20231010	19870	20050	20500	19690	111864	2245138340	00	0.00	N	5	-130
326	20231006	20000	20200	20250	19720	88972	1771917710	00	0.00	N	2	30
327	20231005	19970	20350	20350	19630	146612	2938475490	00	0.00	N	5	-30
328	20231004	20000	19960	20350	19550	158581	3142791050	00	0.00	N	5	-200
329	20230927	20200	21500	21500	19300	587313	11748415150	00	0.00	N	5	-1500
330	20230926	21700	21750	21850	21150	101788	2189613900	00	0.00	N	5	-50
331	20230925	21750	21600	21850	21300	64425	1393398250	00	0.00	N	2	50
332	20230922	21700	21050	21750	21050	111297	2383528850	00	0.00	N	2	150
333	20230921	21550	21900	22000	21150	170119	3654215750	00	0.00	N	5	-850
334	20230920	22400	22500	22700	22000	140987	3137176700	00	0.00	N	5	-300
335	20230919	22700	22350	22900	22350	171637	3871339800	00	0.00	N	2	350
336	20230918	22350	22100	22950	22000	177746	3984784700	00	0.00	N	5	-350
337	20230915	22700	22750	22950	22200	265430	5983824550	00	0.00	N	5	-50
338	20230914	22750	21500	22950	21450	642041	14518597400	00	0.00	N	2	1250
339	20230913	21500	21800	22200	21000	268900	5818708950	00	0.00	N	2	150
340	20230912	21350	20450	21700	20250	284894	6032655100	00	0.00	N	2	1050
341	20230911	20300	21000	21000	20050	206079	4182685200	00	0.00	N	5	-650
342	20230908	20950	21450	21450	20400	260493	5415502900	00	0.00	N	5	-500
343	20230907	21450	20250	21450	20200	341978	7204830700	00	0.00	N	2	1150
344	20230906	20300	20450	20650	20250	108744	2217756850	00	0.00	N	5	-300
345	20230905	20600	20750	21100	20400	129948	2689371600	00	0.00	N	5	-150
346	20230904	20750	20800	20900	20300	126069	2593641300	00	0.00	N	3	0
347	20230901	20750	19750	20850	19600	270361	5519307580	00	0.00	N	2	1090
348	20230831	19660	19890	19950	19570	95231	1875823240	00	0.00	N	5	-170
349	20230830	19830	19780	19940	19740	99627	1977919610	00	0.00	N	2	210
350	20230829	19620	19510	19720	19450	100039	1961050110	00	0.00	N	2	230
351	20230828	19390	19780	19980	19320	129548	2519652790	00	0.00	N	5	-340
352	20230825	19730	19770	20000	19610	92084	1815299330	00	0.00	N	5	-320
353	20230824	20050	20100	20350	19910	147907	2979111170	00	0.00	N	2	310
354	20230823	19740	19710	20100	19560	142537	2814261300	00	0.00	N	5	-140
355	20230822	19880	20550	20800	19550	250401	4990610660	00	0.00	N	5	-320
356	20230821	20200	20350	20800	20000	223141	4551403150	00	0.00	N	2	220
357	20230818	19980	19710	20600	19550	162037	3246047650	00	0.00	N	5	-170
358	20230817	20150	19970	20350	19620	111812	2234989220	00	0.00	N	3	0
359	20230816	20150	19790	20350	19640	165957	3328649640	00	0.00	N	2	330
360	20230814	19820	20100	20100	19650	93936	1857439940	00	0.00	N	5	-180
361	20230811	20000	20050	20250	19840	138342	2770373490	00	0.00	N	5	-50
362	20230810	20050	20500	20550	19960	186409	3736350650	00	0.00	N	5	-700
363	20230809	20750	20400	20850	20350	79107	1630164350	00	0.00	N	2	250
364	20230808	20500	21200	21400	20350	143190	2967527250	00	0.00	N	5	-350
365	20230807	20850	21150	21500	20850	107722	2272852950	00	0.00	N	5	-300
366	20230804	21150	21350	21500	21100	79988	1698119800	00	0.00	N	5	-300
367	20230803	21450	21550	21800	21050	141399	3030854200	00	0.00	N	5	-250
368	20230802	21700	22500	22700	21550	287516	6327463800	00	0.00	N	5	-1000
369	20230801	22700	22500	23200	21900	256289	5743695250	00	0.00	N	3	0
370	20230731	22700	23250	23550	22350	385505	8898959200	00	0.00	N	5	-100
371	20230728	22800	22400	23000	22100	437636	9911724950	00	0.00	N	2	650
372	20230727	22150	20550	22300	20500	390222	8438653850	00	0.00	N	2	1750
373	20230726	20400	21350	21550	20250	324979	6734318500	00	0.00	N	5	-1000
374	20230725	21400	21600	22250	21100	180032	3871648300	00	0.00	N	5	-50
375	20230724	21450	21700	21700	21100	188392	4024491900	00	0.00	N	5	-250
376	20230721	21700	21900	22000	21350	268167	5802765750	00	0.00	N	5	-750
377	20230720	22450	22500	22600	21850	231419	5134163150	00	0.00	N	5	-50
378	20230719	22500	23250	23250	22200	343301	7749151650	00	0.00	N	5	-750
379	20230718	23250	23300	23300	22500	330146	7568811450	00	0.00	N	5	-150
380	20230717	23400	21050	24000	20700	1542232	35702246150	00	0.00	N	2	2400
381	20230714	21000	20950	21600	20750	344303	7298543600	00	0.00	N	2	400
382	20230713	20600	20750	20950	20400	154994	3198209400	00	0.00	N	2	200
383	20230712	20400	20450	20700	20100	119918	2452772000	00	0.00	N	3	0
384	20230711	20400	19520	20450	19480	233905	4678432370	00	0.00	N	2	1200
385	20230710	19200	19910	19970	19130	242667	4685948300	00	0.00	N	5	-700
386	20230707	19900	21300	21400	19790	420877	8503296740	00	0.00	N	5	-1550
387	20230706	21450	21450	22050	21050	289476	6274060600	00	0.00	N	5	-200
388	20230705	21650	22200	22250	21450	188844	4119274050	00	0.00	N	5	-300
389	20230704	21950	21800	22050	21450	110928	2415470300	00	0.00	N	2	200
390	20230703	21750	21550	22050	21300	228067	4961022650	00	0.00	N	2	450
391	20230630	21300	21500	21500	20700	217055	4574643400	00	0.00	N	5	-200
392	20230629	21500	21250	21650	21150	164783	3523179450	00	0.00	N	2	150
393	20230628	21350	21300	21700	21150	142969	3055724600	00	0.00	N	2	100
394	20230627	21250	21300	21600	21000	158606	3377496950	00	0.00	N	2	50
395	20230626	21200	20850	21350	20550	136060	2853876550	00	0.00	N	2	350
396	20230623	20850	20900	21150	20700	94954	1982157550	00	0.00	N	2	50
397	20230622	20800	20800	21200	20650	84117	1758606850	00	0.00	N	5	-200
398	20230621	21000	21550	21900	20950	183178	3907340100	00	0.00	N	5	-700
399	20230620	21700	22200	22200	21250	265918	5739954550	00	0.00	N	5	-600
400	20230619	22300	22100	22650	21800	270381	6006148550	00	0.00	N	2	350
401	20230616	21950	22400	22450	21600	221108	4836283250	00	0.00	N	5	-350
402	20230615	22300	21850	22500	21500	290360	6414939700	00	0.00	N	2	650
403	20230614	21650	22300	22300	21450	144345	3132330200	00	0.00	N	5	-450
404	20230613	22100	22300	22500	22000	169824	3772292150	00	0.00	N	2	100
405	20230612	22000	22150	22150	21450	141608	3083757700	00	0.00	N	2	50
406	20230609	21950	22000	22350	21650	105710	2327678300	00	0.00	N	2	150
407	20230608	21800	21400	21800	21050	129528	2784478050	00	0.00	N	2	250
408	20230607	21550	21800	21950	21350	128543	2773255700	00	0.00	N	5	-250
409	20230605	21800	22000	22000	21500	74671	1619932350	00	0.00	N	5	-100
410	20230602	21900	22350	22450	21700	82943	1816840900	00	0.00	N	5	-300
411	20230601	22200	21700	22200	21400	76020	1656853250	00	0.00	N	2	350
412	20230531	21850	22300	22400	21800	94439	2080664650	00	0.00	N	5	-500
413	20230530	22350	22800	22950	22350	156466	3539873750	00	0.00	N	5	-50
414	20230526	22400	22150	22750	22050	181991	4066020800	00	0.00	N	2	500
415	20230525	21900	22500	22900	21850	148456	3300309600	00	0.00	N	5	-150
416	20230524	22050	22000	22400	21850	113091	2497707300	00	0.00	N	5	-250
417	20230523	22300	22300	22350	21950	89522	1984717700	00	0.00	N	5	-50
418	20230522	22350	22800	22950	22200	244703	5515291650	00	0.00	N	5	-150
419	20230519	22500	21500	22500	21450	377144	8377286750	00	0.00	N	2	1450
420	20230518	21050	21200	21350	20800	150871	3177373900	00	0.00	N	2	200
421	20230517	20850	20650	21100	20600	65618	1368928450	00	0.00	N	2	50
422	20230516	20800	20600	21250	20600	149447	3122242550	00	0.00	N	2	400
423	20230515	20400	20450	20600	20000	76676	1552099600	00	0.00	N	5	-200
424	20230512	20600	20400	20800	20300	60250	1237805400	00	0.00	N	2	50
425	20230511	20550	20850	21100	20400	75278	1563094650	00	0.00	N	5	-200
426	20230510	20750	21100	21100	20450	144959	2997309300	00	0.00	N	5	-350
427	20230509	21100	21750	21750	20550	165587	3468316800	00	0.00	N	5	-600
428	20230508	21700	21300	21950	21200	99940	2157547050	00	0.00	N	2	450
429	20230504	21250	21300	21500	20950	65848	1391967400	00	0.00	N	5	-200
430	20230503	21450	21150	21650	21100	87412	1874562350	00	0.00	N	3	0
431	20230502	21450	21500	21550	21050	89496	1902312650	00	0.00	N	3	0
432	20230428	21450	22050	22100	21350	90637	1959223300	00	0.00	N	5	-450
433	20230427	21900	21900	22000	21300	88784	1929349050	00	0.00	N	2	100
434	20230426	21800	21300	22200	21300	150708	3277110850	00	0.00	N	2	450
435	20230425	21350	21500	21950	21000	117139	2503544450	00	0.00	N	5	-350
436	20230424	21700	21800	22150	21300	122905	2673701500	00	0.00	N	5	-100
437	20230421	21800	21750	22450	21550	115395	2524553250	00	0.00	N	2	50
438	20230420	21750	21500	22350	21100	228723	4993135250	00	0.00	N	2	250
439	20230419	21500	22150	22550	21500	187229	4066673400	00	0.00	N	5	-650
440	20230418	22150	23150	23150	21650	285429	6319428900	00	0.00	N	5	-750
441	20230417	22900	21900	23000	21750	239539	5371439550	00	0.00	N	2	750
442	20230414	22150	22600	22800	21900	171842	3815663150	00	0.00	N	5	-100
443	20230413	22250	22250	22400	21900	147666	3267818100	00	0.00	N	5	-50
444	20230412	22300	22400	22400	21700	208295	4585929200	00	0.00	N	5	-150
445	20230411	22450	22800	23300	22100	409297	9282519950	00	0.00	N	3	0
446	20230410	22450	22250	22550	21800	270329	6016746800	00	0.00	N	2	200
447	20230407	22250	22100	22700	21950	459330	10285169950	00	0.00	N	2	600
448	20230406	21650	21100	21900	20650	317000	6809775050	00	0.00	N	2	200
449	20230405	21450	20500	21500	20350	294586	6227945750	00	0.00	N	2	950
450	20230404	20500	21050	21100	20250	307023	6291180700	00	0.00	N	5	-650
451	20230403	21150	21850	21850	20650	311974	6543310300	00	0.00	N	5	-600
452	20230331	21750	22350	23000	21650	673899	14968664750	00	0.00	N	2	200
453	20230330	21550	21950	22650	21300	468635	10245173300	00	0.00	N	2	250
454	20230329	21300	21700	21800	20650	427369	8992319400	00	0.00	N	5	-250
455	20230328	21550	21350	21650	21000	347756	7432451050	00	0.00	N	2	100
456	20230327	21450	22250	22300	21150	254049	5452226150	00	0.00	N	5	-650
457	20230324	22100	22500	23100	21700	648761	14496858300	00	0.00	N	2	200
458	20230323	21900	21600	22800	21500	571314	12713487650	00	0.00	N	2	100
459	20230322	21800	20200	21950	19970	760117	16079978430	00	0.00	N	2	1830
460	20230321	19970	20600	20600	19900	270825	5437744470	00	0.00	N	5	-580
461	20230320	20550	20950	21900	20150	677661	14341759750	00	0.00	N	5	-100
462	20230317	20650	18290	20650	18290	983256	19506060700	00	0.00	N	2	2790
463	20230316	17860	17790	18180	16990	127140	2270308310	00	0.00	N	2	70
464	20230315	17790	17200	18080	17200	163329	2901522210	00	0.00	N	2	880
465	20230314	16910	18380	18400	16900	210772	3656902500	00	0.00	N	5	-1450
466	20230313	18360	17370	18800	17030	285471	5159028620	00	0.00	N	2	1280
467	20230310	17080	17500	17600	17070	128291	2204323630	00	0.00	N	5	-720
468	20230309	17800	17710	17950	17510	65128	1151881760	00	0.00	N	2	150
469	20230308	17650	18000	18000	17600	63681	1124462890	00	0.00	N	5	-440
470	20230307	18090	18270	18270	17960	47920	865689260	00	0.00	N	5	-170
471	20230306	18260	18140	18400	17650	62913	1139646290	00	0.00	N	2	120
472	20230303	18140	17990	18290	17840	61269	1111396170	00	0.00	N	2	170
473	20230302	17970	18350	18540	17970	75947	1376878270	00	0.00	N	5	-580
474	20230228	18550	18150	18590	18150	47448	875042690	00	0.00	N	2	400
475	20230227	18150	18310	18410	18000	54276	983061140	00	0.00	N	5	-440
476	20230224	18590	18970	19140	18420	58692	1094580090	00	0.00	N	5	-300
477	20230223	18890	18430	19080	18250	89935	1681450950	00	0.00	N	2	460
478	20230222	18430	18240	18520	18160	53775	985672820	00	0.00	N	5	-170
479	20230221	18600	19150	19150	18560	102869	1921043780	00	0.00	N	5	-520
480	20230220	19120	18780	19180	18430	112442	2133632180	00	0.00	N	2	340
481	20230217	18780	18390	19080	18160	207484	3898590470	00	0.00	N	2	330
482	20230216	18450	18030	18490	18030	59826	1099180200	00	0.00	N	2	540
483	20230215	17910	18700	18740	17870	92019	1682108950	00	0.00	N	5	-690
484	20230214	18600	18130	18630	18130	110921	2047875950	00	0.00	N	2	570
485	20230213	18030	17900	18090	17630	39278	701359200	00	0.00	N	2	60
486	20230210	17970	18100	18430	17900	55204	995310090	00	0.00	N	5	-470
487	20230209	18440	18310	18470	18160	36876	675196160	00	0.00	N	5	-50
488	20230208	18490	18490	18590	18300	87659	1617159410	00	0.00	N	2	250
489	20230207	18240	17800	18250	17740	66041	1198587720	00	0.00	N	2	430
490	20230206	17810	17950	17960	17620	48103	854343740	00	0.00	N	5	-140
491	20230203	17950	17960	18160	17800	65081	1168158330	00	0.00	N	2	20
492	20230202	17930	18300	18390	17880	67725	1222986050	00	0.00	N	2	160
493	20230201	17770	17700	18110	17700	42392	759805440	00	0.00	N	2	120
494	20230131	17650	17850	18080	17620	49489	879681740	00	0.00	N	5	-310
495	20230130	17960	18020	18240	17870	72342	1305116650	00	0.00	N	2	50
496	20230127	17910	17990	17990	17700	47365	846278190	00	0.00	N	2	230
497	20230126	17680	17700	17890	17500	37846	669974210	00	0.00	N	3	0
498	20230125	17680	17520	17870	17520	58778	1041662430	00	0.00	N	2	430
499	20230120	17250	17100	17550	17100	25564	441701550	00	0.00	N	5	-50
500	20230119	17300	16950	17400	16800	53489	920293600	00	0.00	N	2	100
501	20230118	17200	16900	17200	16800	29226	497441900	00	0.00	N	2	300
502	20230117	16900	17300	17600	16900	36151	618691450	00	0.00	N	5	-550
503	20230116	17450	17350	17450	17250	18172	315691200	00	0.00	N	2	200
504	20230113	17250	17400	17650	17250	30672	533269600	00	0.00	N	3	0
505	20230112	17250	17550	17600	17100	41773	721393350	00	0.00	N	5	-250
506	20230111	17500	17600	17750	17400	35421	622933350	00	0.00	N	2	150
507	20230110	17350	17100	17600	17050	49384	857566700	00	0.00	N	5	-50
508	20230109	17400	17200	17500	17150	47864	830220400	00	0.00	N	2	350
509	20230106	17050	16400	17050	16350	68854	1159642450	00	0.00	N	2	550
510	20230105	16500	16600	16900	16250	40819	671951200	00	0.00	N	5	-50
511	20230104	16550	15500	16650	15500	56007	914148200	00	0.00	N	2	900
512	20230103	15650	15600	15900	15200	49213	766154800	00	0.00	N	5	-50
513	20230102	15700	15800	15950	15200	50074	778423050	00	0.00	N	3	0
514	20221229	15700	16450	16450	15650	81620	1295515100	00	0.00	N	5	-900
515	20221228	16600	17100	17400	16550	104043	1742451850	02	0.00	N	5	-1050
516	20221227	17650	17450	17900	17450	80035	1416792700	00	0.00	N	2	200
517	20221226	17450	16900	17550	16750	51124	879017500	00	0.00	N	2	600
518	20221223	16850	17100	17200	16850	58399	989374450	00	0.00	N	5	-550
519	20221222	17400	17050	17600	17050	59247	1030591650	00	0.00	N	2	400
520	20221221	17000	16850	17050	16600	26318	444447850	00	0.00	N	2	300
521	20221220	16700	17300	17300	16700	40586	686741850	00	0.00	N	5	-600
522	20221219	17300	17300	17600	17050	14165	245281850	00	0.00	N	3	0
523	20221216	17300	17300	17650	17250	35564	619145800	00	0.00	N	5	-450
524	20221215	17750	17850	17950	17650	27649	491025250	00	0.00	N	5	-200
525	20221214	17950	17850	18250	17650	43174	775942200	00	0.00	N	3	0
526	20221213	17950	17200	18150	17100	57549	1016511750	00	0.00	N	2	850
527	20221212	17100	17200	17350	16950	30185	515889350	00	0.00	N	5	-300
528	20221209	17400	17200	17650	17050	75272	1312028500	00	0.00	N	2	350
529	20221208	17050	17150	17350	16750	132409	2254362300	00	0.00	N	5	-100
530	20221207	17150	17450	17600	17000	57305	986751800	00	0.00	N	5	-500
531	20221206	17650	17550	17700	17400	30326	531836100	00	0.00	N	5	-100
532	20221205	17750	17600	17950	17550	33140	587771500	00	0.00	N	2	150
533	20221202	17600	17850	17900	17550	51710	914574950	00	0.00	N	5	-500
534	20221201	18100	18150	18450	18050	60884	1111458650	00	0.00	N	2	450
535	20221130	17650	17800	18000	17550	298919	5278454600	00	0.00	N	5	-300
536	20221129	17950	17350	18000	17250	74554	1322992650	00	0.00	N	2	700
537	20221128	17250	17900	17900	17150	82263	1428152550	00	0.00	N	5	-650
538	20221125	17900	18400	18400	17900	43621	788376900	00	0.00	N	5	-500
539	20221124	18400	18200	18450	18100	39381	721085950	00	0.00	N	2	250
540	20221123	18150	17900	18350	17900	49601	896610850	00	0.00	N	2	450
541	20221122	17700	17950	18300	17700	41032	735702300	00	0.00	N	5	-300
542	20221121	18000	18400	18650	17950	64757	1173157750	00	0.00	N	5	-400
543	20221118	18400	18500	18850	18350	105894	1966011500	00	0.00	N	5	-100
544	20221117	18500	18800	18800	18350	80644	1488490850	00	0.00	N	5	-350
545	20221116	18850	18900	19400	18550	131835	2508569050	00	0.00	N	3	0
546	20221115	18850	18350	18900	18200	91272	1698094650	00	0.00	N	2	500
547	20221114	18350	18300	18900	18000	176425	3232408750	00	0.00	N	2	550
548	20221111	17800	17850	18200	17500	139281	2475065700	00	0.00	N	2	750
549	20221110	17050	17250	17400	16900	72399	1235544550	00	0.00	N	5	-200
550	20221109	17250	17500	17650	17200	85266	1483246950	00	0.00	N	5	-250
551	20221108	17500	17700	18050	17350	188636	3328875850	00	0.00	N	5	-100
552	20221107	17600	15600	17600	15600	312914	5274803650	00	0.00	N	2	2050
553	20221104	15550	15700	15750	15200	62579	970044450	00	0.00	N	5	-300
554	20221103	15850	15900	16050	15750	38736	614811100	00	0.00	N	5	-400
555	20221102	16250	16250	16350	16000	35852	580861050	00	0.00	N	5	-100
556	20221101	16350	15900	16700	15800	58434	951122000	00	0.00	N	2	450
557	20221031	15900	16050	16150	15800	35448	566528050	00	0.00	N	2	350
558	20221028	15550	16300	16300	15550	63933	1015822350	00	0.00	N	5	-850
559	20221027	16400	16350	16700	16250	43161	711677850	00	0.00	N	5	-50
560	20221026	16450	16200	16600	16000	81991	1340532650	00	0.00	N	2	200
561	20221025	16250	15700	16350	15700	71749	1160792800	00	0.00	N	2	400
562	20221024	15850	15550	16000	15550	79008	1252098400	00	0.00	N	2	550
563	20221021	15300	15100	15550	15000	76088	1164265400	00	0.00	N	2	150
564	20221020	15150	15400	15550	15150	93368	1427175800	00	0.00	N	5	-400
565	20221019	15550	15950	16100	15500	58338	920304750	00	0.00	N	5	-450
566	20221018	16000	16000	16050	15650	61658	980418450	00	0.00	N	2	250
567	20221017	15750	15400	15800	15300	34591	537962200	00	0.00	N	5	-100
568	20221014	15850	15100	15850	15100	54227	840019500	00	0.00	N	2	1000
569	20221013	14850	15200	15300	14800	42212	630801150	00	0.00	N	5	-500
570	20221012	15350	15000	15450	15000	60416	920776900	00	0.00	N	2	250
571	20221011	15100	15450	15550	15050	68948	1047509950	00	0.00	N	5	-900
572	20221007	16000	16050	16450	15850	74977	1209134500	00	0.00	N	5	-350
573	20221006	16350	15800	16350	15700	75470	1216701300	00	0.00	N	2	650
574	20221005	15700	16700	16700	15550	86278	1371681550	00	0.00	N	5	-400
575	20221004	16100	15700	16150	15650	78462	1250937650	00	0.00	N	2	850
576	20220930	15250	15150	15500	15000	76782	1172999600	00	0.00	N	5	-250
577	20220929	15500	15950	16050	15300	82528	1293880800	00	0.00	N	5	-100
578	20220928	15600	16250	16350	15450	105854	1667868500	00	0.00	N	5	-800
579	20220927	16400	16150	16600	15750	94383	1519160000	00	0.00	N	2	100
580	20220926	16300	16750	16950	16150	75814	1253459050	00	0.00	N	5	-650
581	20220923	16950	17350	17400	16850	70736	1205618100	00	0.00	N	5	-400
582	20220922	17350	17900	17950	17150	88986	1549298500	00	0.00	N	5	-750
583	20220921	18100	18250	18400	17950	56645	1027043500	00	0.00	N	5	-350
584	20220920	18450	18150	18800	18150	58602	1081121650	00	0.00	N	2	350
585	20220919	18100	18100	18400	17950	44289	802234850	00	0.00	N	3	0
586	20220916	18100	18500	18500	18100	57196	1043519050	00	0.00	N	5	-500
587	20220915	18600	18700	18950	18550	26905	504245800	00	0.00	N	5	-50
588	20220914	18650	18550	18850	18350	65421	1216315450	00	0.00	N	5	-650
589	20220913	19300	18750	19350	18650	76779	1463716500	00	0.00	N	2	950
590	20220908	18350	18800	18900	18350	94293	1744569800	00	0.00	N	5	-300
591	20220907	18650	18800	18800	18450	51325	953271950	00	0.00	N	5	-300
592	20220906	18950	18900	19200	18700	44771	846072850	00	0.00	N	2	50
593	20220905	18900	19050	19200	18700	40728	772507400	00	0.00	N	5	-200
594	20220902	19100	19250	19400	19000	65088	1244890250	00	0.00	N	5	-150
595	20220901	19250	19700	19750	19250	87701	1701820700	00	0.00	N	5	-700
596	20220831	19950	19400	20150	19400	64537	1281790100	00	0.00	N	2	300
597	20220830	19650	19550	20050	19100	49995	984751150	00	0.00	N	2	100
598	20220829	19550	19700	19800	19500	63471	1245339150	00	0.00	N	5	-850
599	20220826	20400	20550	20800	20300	48608	994968750	00	0.00	N	2	50
600	20220825	20350	19800	20450	19750	50359	1016383300	00	0.00	N	2	550
601	20220824	19800	19900	20100	19550	54948	1085597600	00	0.00	N	2	100
602	20220823	19700	19650	20050	19450	52482	1038564100	00	0.00	N	5	-150
603	20220822	19850	20300	20350	19800	59841	1198139000	00	0.00	N	5	-700
604	20220819	20550	20750	20950	20450	64530	1333565150	00	0.00	N	5	-150
605	20220818	20700	20300	20850	20200	61368	1263193150	00	0.00	N	2	100
606	20220817	20600	20850	21100	20600	45641	945712200	00	0.00	N	5	-350
607	20220816	20950	20600	21300	20600	115010	2420953800	00	0.00	N	2	350
608	20220812	20600	20250	20950	20100	103380	2138001550	00	0.00	N	2	200
609	20220811	20400	19950	20450	19900	88848	1797911850	00	0.00	N	2	800
610	20220810	19600	20200	20200	19600	120368	2377554200	00	0.00	N	5	-850
611	20220809	20450	20500	20600	20150	53705	1092604850	00	0.00	N	5	-250
612	20220808	20700	20450	20700	20300	54063	1107952800	00	0.00	N	2	50
613	20220805	20650	20650	20750	20500	46008	947768350	00	0.00	N	2	150
614	20220804	20500	20750	20800	20400	71801	1473554850	00	0.00	N	5	-200
615	20220803	20700	20450	20750	20300	65867	1350340400	00	0.00	N	2	250
616	20220802	20450	20450	20700	20350	51809	1062027150	00	0.00	N	5	-100
617	20220801	20550	20900	20900	20500	76395	1576041000	00	0.00	N	5	-350
618	20220729	20900	20900	21150	20750	80141	1673250950	00	0.00	N	2	150
619	20220728	20750	21200	21350	20600	88909	1854214700	00	0.00	N	3	0
620	20220727	20750	20550	20950	20450	59164	1227999000	00	0.00	N	2	200
621	20220726	20550	20400	20600	20300	77569	1587304750	00	0.00	N	2	50
622	20220725	20500	20400	20650	20300	45134	926515600	00	0.00	N	3	0
623	20220722	20500	20950	20950	20450	77154	1598447650	00	0.00	N	5	-300
624	20220721	20800	20700	20900	20550	84864	1758696600	00	0.00	N	2	250
625	20220720	20550	21350	21350	20450	152024	3157880950	00	0.00	N	2	100
626	20220719	20450	19700	20500	19400	168297	3389659850	00	0.00	N	2	500
627	20220718	19950	19550	19950	19450	109809	2169866100	00	0.00	N	2	850
628	20220715	19100	19350	19600	18750	86474	1656381600	00	0.00	N	2	50
629	20220714	19050	18700	19300	18650	58895	1120549450	00	0.00	N	2	50
630	20220713	19000	18750	19100	18500	73105	1374769200	00	0.00	N	2	250
631	20220712	18750	19700	19700	18600	119621	2259437800	00	0.00	N	5	-1100
632	20220711	19850	19800	20050	19650	66936	1330090000	00	0.00	N	5	-150
633	20220708	20000	19700	20200	19600	139448	2787795400	00	0.00	N	2	600
634	20220707	19400	18950	19600	18950	100335	1936517000	00	0.00	N	2	550
635	20220706	18850	19600	19600	18850	127983	2459304050	00	0.00	N	5	-850
636	20220705	19700	19100	19700	19050	68648	1336333250	00	0.00	N	2	800
637	20220704	18900	19200	19350	18550	113831	2138335950	00	0.00	N	5	-350
638	20220701	19250	19750	20200	19000	129695	2518165400	00	0.00	N	5	-500
639	20220630	19750	20250	20300	19600	96856	1928104550	00	0.00	N	5	-650
640	20220629	20400	20400	20650	20050	93234	1890263150	00	0.00	N	5	-400
641	20220628	20800	20800	21050	20450	44962	930942500	00	0.00	N	5	-50
642	20220627	20850	20850	21050	20300	90467	1882437200	00	0.00	N	2	300
643	20220624	20550	19450	20600	19450	103563	2101643700	00	0.00	N	2	1150
644	20220623	19400	19800	20450	19400	157822	3131687800	00	0.00	N	5	-500
645	20220622	19900	21300	21300	19650	221211	4451813300	00	0.00	N	5	-1250
646	20220621	21150	21150	21650	21000	99518	2109368850	00	0.00	N	3	0
647	20220620	21150	22500	22600	20900	170478	3638208900	00	0.00	N	5	-1350
648	20220617	22500	22000	22500	21700	97352	2152425400	00	0.00	N	5	-100
649	20220616	22600	22650	23100	22400	80911	1846273750	00	0.00	N	2	350
650	20220615	22250	22700	23000	22100	127997	2857149750	00	0.00	N	5	-650
651	20220614	22900	22000	22950	22000	146991	3306951450	00	0.00	N	5	-50
652	20220613	22950	24000	24100	22700	155010	3597844300	00	0.00	N	5	-1400
653	20220610	24350	24500	24600	24350	37522	916577450	00	0.00	N	5	-400
654	20220609	24750	24350	24750	24300	75724	1860993100	00	0.00	N	2	150
655	20220608	24600	24800	25000	24400	73279	1807643650	00	0.00	N	5	-150
656	20220607	24750	25400	25600	24750	79124	1973816700	00	0.00	N	5	-750
657	20220603	25500	25550	25750	25250	59311	1512682800	00	0.00	N	2	250
658	20220602	25250	25650	25700	25200	122358	3107761150	00	0.00	N	5	-700
659	20220531	25950	25950	25950	25650	81072	2090910250	00	0.00	N	2	50
660	20220530	25900	25900	26050	25800	53027	1373587150	00	0.00	N	2	300
661	20220527	25600	26050	26150	25450	111606	2865977750	00	0.00	N	5	-200
662	20220526	25800	26300	26650	25700	101738	2651397100	00	0.00	N	5	-400
663	20220525	26200	26200	26500	25950	88645	2329875150	00	0.00	N	2	100
664	20220524	26100	26850	26900	26100	106136	2803987400	00	0.00	N	5	-950
665	20220523	27050	27600	27700	26800	100715	2739586200	00	0.00	N	5	-200
666	20220520	27250	27200	27300	26950	71938	1952838450	00	0.00	N	2	350
667	20220519	26900	26300	26950	26250	93045	2476841050	00	0.00	N	5	-150
668	20220518	27050	27550	27650	26950	98385	2670923850	00	0.00	N	5	-250
669	20220517	27300	26550	27300	26550	136226	3667649350	00	0.00	N	2	650
670	20220516	26650	27400	27500	26400	116560	3111936050	00	0.00	N	5	-500