KissMeData/237880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	18650	18910	19000	18410	77501	1448836370	00	0.00	N	5	-110
3	20250206	18760	18420	19300	18280	117410	2216827550	00	0.00	N	2	530
4	20250205	18230	18500	18780	18220	62217	1140766400	00	0.00	N	5	-240
5	20250204	18470	18100	18690	17990	68018	1259339420	00	0.00	N	2	490
6	20250203	17980	18950	18950	17980	99872	1818411130	00	0.00	N	5	-970
7	20250131	18950	18550	19230	18550	176327	3355122780	00	0.00	N	2	400
8	20250124	18550	17980	18690	17900	101092	1861103230	00	0.00	N	2	570
9	20250123	17980	18490	18530	17980	51630	935713390	00	0.00	N	5	-500
10	20250122	18480	18190	18530	17960	92481	1695797400	00	0.00	N	2	200
11	20250121	18280	18410	18850	17370	114716	2106865880	00	0.00	N	5	-80
12	20250120	18360	18260	18420	17900	65724	1197360470	00	0.00	N	2	100
13	20250117	18260	18240	18270	18100	46276	841081730	00	0.00	N	2	40
14	20250116	18220	17980	18350	17810	83723	1518904870	00	0.00	N	2	420
15	20250115	17800	17950	18000	17750	38532	687311060	00	0.00	N	5	-100
16	20250114	17900	17850	18040	17660	38175	681151360	00	0.00	N	2	140
17	20250113	17760	18050	18480	17660	95305	1712839380	00	0.00	N	5	-340
18	20250110	18100	18600	18670	17960	92455	1676647030	00	0.00	N	5	-590
19	20250109	18690	18200	19100	17950	210213	3932744840	00	0.00	N	2	550
20	20250108	18140	18000	18170	17820	49177	884632580	00	0.00	N	2	150
21	20250107	17990	18390	18490	17940	72127	1303131180	00	0.00	N	5	-190
22	20250106	18180	17940	18640	17880	140527	2556567400	00	0.00	N	2	470
23	20250103	17710	17710	17830	17520	60721	1074271570	00	0.00	N	2	210
24	20250102	17500	17300	17760	17300	59389	1044535780	00	0.00	N	2	300
25	20241230	17200	17280	17440	17020	35769	615152180	00	0.00	N	5	-80
26	20241227	17280	17550	17650	17100	42700	740875570	02	0.00	N	5	-370
27	20241226	17650	18730	18740	17650	150296	2696650760	00	0.00	N	5	-1080
28	20241224	18730	18000	18920	17990	259705	4863047840	00	0.00	N	2	850
29	20241223	17880	17650	18090	17410	70749	1264820670	00	0.00	N	2	490
30	20241220	17390	18140	18140	17310	74212	1303245090	00	0.00	N	5	-750
31	20241219	18140	17430	18620	17130	244432	4420294040	00	0.00	N	2	360
32	20241218	17780	17520	17840	17320	73355	1292995840	00	0.00	N	2	260
33	20241217	17520	17370	17520	17000	68404	1179733120	00	0.00	N	2	270
34	20241216	17250	17950	17950	17210	87995	1529884740	00	0.00	N	5	-380
35	20241213	17630	17390	17630	17240	67105	1169944430	00	0.00	N	2	300
36	20241212	17330	17230	17470	17030	87590	1510773260	00	0.00	N	2	120
37	20241211	17210	16840	17570	16820	113705	1949522230	00	0.00	N	2	370
38	20241210	16840	15820	16920	15810	133345	2225177800	00	0.00	N	2	1030
39	20241209	15810	16490	16490	15790	91991	1473923530	00	0.00	N	5	-880
40	20241206	16690	17040	17040	16040	99919	1648247000	00	0.00	N	5	-340
41	20241205	17030	17490	17560	16830	73487	1251675410	00	0.00	N	5	-400
42	20241204	17430	17830	18180	17260	110159	1940726070	00	0.00	N	5	-850
43	20241203	18280	16550	18680	16550	267827	4848794250	00	0.00	N	2	1570
44	20241202	16710	17140	17260	16660	44124	745067450	00	0.00	N	5	-430
45	20241129	17140	17750	17780	17070	67232	1156457810	00	0.00	N	5	-610
46	20241128	17750	17660	17750	17480	28563	504033530	00	0.00	N	2	120
47	20241127	17630	18000	18000	17520	41168	725969890	00	0.00	N	5	-330
48	20241126	17960	17950	18980	17730	92290	1674626820	00	0.00	N	2	70
49	20241125	17890	17690	18200	17600	78714	1414426500	00	0.00	N	2	420
50	20241122	17470	17130	17570	17020	42073	730416020	00	0.00	N	2	340
51	20241121	17130	17360	17360	17100	59238	1017918510	00	0.00	N	5	-230
52	20241120	17360	17600	17690	17260	43359	755079560	00	0.00	N	5	-240
53	20241119	17600	17420	17770	17310	50233	885039170	00	0.00	N	2	180
54	20241118	17420	17000	17490	16890	37593	650704070	00	0.00	N	2	210
55	20241115	17210	17120	17300	16700	89289	1518959540	00	0.00	N	2	90
56	20241114	17120	17480	17730	16930	85417	1474662230	00	0.00	N	5	-360
57	20241113	17480	17810	18090	17410	126921	2231499410	00	0.00	N	5	-330
58	20241112	17810	18080	18100	17200	198633	3516968800	00	0.00	N	5	-260
59	20241111	18070	20600	20650	17560	528611	9694991450	00	0.00	N	5	-3380
60	20241108	21450	21500	22150	21250	74287	1582297950	00	0.00	N	2	50
61	20241107	21400	21300	21600	21000	51082	1088637100	00	0.00	N	2	100
62	20241106	21300	21850	22250	21150	73090	1582228200	00	0.00	N	5	-450
63	20241105	21750	22250	22450	21450	89642	1960997350	00	0.00	N	5	-500
64	20241104	22250	21650	22550	21600	72018	1596096300	00	0.00	N	2	600
65	20241101	21650	22600	22600	21350	135354	2942572600	00	0.00	N	5	-550
66	20241031	22200	21700	22500	21250	87393	1929182350	00	0.00	N	2	500
67	20241030	21700	21450	21900	21250	100891	2178707100	00	0.00	N	2	250
68	20241029	21450	21900	22000	21200	126295	2698160050	00	0.00	N	5	-400
69	20241028	21850	22150	22450	21700	130437	2863679900	00	0.00	N	5	-350
70	20241025	22200	22850	23150	22000	184874	4123108900	00	0.00	N	5	-600
71	20241024	22800	23200	23200	22400	171828	3912790800	00	0.00	N	5	-400
72	20241023	23200	23400	23650	22600	101236	2345495100	00	0.00	N	2	50
73	20241022	23150	24750	24950	23050	291998	6933537050	00	0.00	N	5	-2600
74	20241021	25750	24850	25800	24850	64019	1630404300	00	0.00	N	2	600
75	20241018	25150	25800	26350	25100	79159	2020753750	00	0.00	N	5	-750
76	20241017	25900	26500	26500	25850	135913	3546372350	00	0.00	N	5	-600
77	20241016	26500	27150	27150	26100	159308	4202842200	00	0.00	N	5	-650
78	20241015	27150	27550	27550	26300	214980	5751310900	00	0.00	N	5	-250
79	20241014	27400	27100	27400	26550	99648	2702162250	00	0.00	N	2	100
80	20241011	27300	28050	28100	27200	96243	2658229750	00	0.00	N	5	-750
81	20241010	28050	27800	28250	27500	98418	2753032000	00	0.00	N	2	250
82	20241008	27800	28050	28050	27250	165207	4570205250	00	0.00	N	5	-250
83	20241007	28050	28700	28800	27950	123942	3492220800	00	0.00	N	5	-400
84	20241004	28450	29850	29850	28450	139366	4037502550	00	0.00	N	5	-950
85	20241002	29400	30900	30900	29400	124831	3737293300	00	0.00	N	5	-1650
86	20240930	31050	31750	31950	30450	72239	2243381250	00	0.00	N	5	-500
87	20240927	31550	32050	32750	31550	70590	2259248950	00	0.00	N	5	-300
88	20240926	31850	31550	31950	31350	50388	1597433700	00	0.00	N	2	300
89	20240925	31550	30900	32200	30900	79698	2526866400	00	0.00	N	2	750
90	20240924	30800	31200	31300	30400	43972	1352846400	00	0.00	N	5	-400
91	20240923	31200	31150	31350	30650	33589	1044602100	00	0.00	N	2	650
92	20240920	30550	30550	31250	30350	59284	1820677700	00	0.00	N	2	250
93	20240919	30300	31550	31600	30050	83858	2543999200	00	0.00	N	5	-800
94	20240913	31100	31800	31800	30900	35060	1098573850	00	0.00	N	5	-650
95	20240912	31750	30850	31800	30800	36423	1147701000	00	0.00	N	2	1000
96	20240911	30750	31400	31800	30450	59315	1838988200	00	0.00	N	5	-400
97	20240910	31150	31850	32350	31150	54074	1709385750	00	0.00	N	5	-250
98	20240909	31400	29900	31950	29300	65929	2036846750	00	0.00	N	2	1400
99	20240906	30000	30900	31100	30000	56062	1700846400	00	0.00	N	5	-1050
100	20240905	31050	30950	31800	30650	39177	1220097150	00	0.00	N	2	50
101	20240904	31000	30600	31750	30200	106240	3288442600	00	0.00	N	5	-1150
102	20240903	32150	31000	32800	30800	77460	2489024900	00	0.00	N	2	1050
103	20240902	31100	31250	32450	31000	107703	3419402300	00	0.00	N	2	600
104	20240830	30500	30150	30650	29850	47252	1426686250	00	0.00	N	3	0
105	20240829	30500	30600	30650	30000	46556	1409808050	00	0.00	N	2	100
106	20240828	30400	30800	30950	30400	49342	1512533150	00	0.00	N	5	-100
107	20240827	30500	30200	30700	29650	61352	1855253650	00	0.00	N	3	0
108	20240826	30500	30700	30900	29700	95303	2905644750	00	0.00	N	3	0
109	20240823	30500	31000	31200	30100	171917	5252579100	00	0.00	N	5	-850
110	20240822	31350	32050	32200	30950	147598	4618400500	00	0.00	N	5	-500
111	20240821	31850	31850	33000	31500	111024	3562547400	00	0.00	N	3	0
112	20240820	31850	32600	32600	31300	143159	4559813350	00	0.00	N	5	-600
113	20240819	32450	32200	32750	32100	55950	1816324650	00	0.00	N	2	250
114	20240816	32200	32150	32800	31650	80199	2582434650	00	0.00	N	2	600
115	20240814	31600	31850	32100	31250	73643	2325269850	00	0.00	N	2	200
116	20240813	31400	33050	33250	30950	251291	7914191700	00	0.00	N	5	-1950
117	20240812	33350	32550	34000	32400	93438	3100851950	00	0.00	N	2	750
118	20240809	32600	33300	34200	32150	159004	5255537550	00	0.00	N	2	250
119	20240808	32350	32800	33600	31550	129590	4219826900	00	0.00	N	5	-650
120	20240807	33000	33200	33800	32550	101849	3371201350	00	0.00	N	5	-950
121	20240806	33950	31250	34150	31250	77316	2562466550	00	0.00	N	2	2700
122	20240805	31250	33000	33800	30200	107748	3452186850	00	0.00	N	5	-2900
123	20240802	34150	34800	35400	34000	59784	2063839050	00	0.00	N	5	-1450
124	20240801	35600	35200	35950	34800	62498	2228565200	00	0.00	N	2	900
125	20240731	34700	36000	36300	34650	89887	3152161300	00	0.00	N	5	-1300
126	20240730	36000	36000	36450	35100	36236	1292576500	00	0.00	N	5	-50
127	20240729	36050	35050	36200	34450	106445	3778410600	00	0.00	N	2	1000
128	20240726	35050	36900	37300	34950	130996	4672482950	00	0.00	N	5	-1850
129	20240725	36900	37500	38200	36750	91078	3420035800	00	0.00	N	5	-1450
130	20240724	38350	38600	39500	38200	141846	5486749850	00	0.00	N	2	450
131	20240723	37900	36700	38850	36700	197570	7533287250	00	0.00	N	2	1750
132	20240722	36150	35800	37100	35650	46865	1697441050	00	0.00	N	2	350
133	20240719	35800	36600	36700	35650	59045	2121375900	00	0.00	N	5	-900
134	20240718	36700	36600	37850	35700	89521	3311422400	00	0.00	N	5	-550
135	20240717	37250	36400	38000	36300	102704	3828866800	00	0.00	N	2	850
136	20240716	36400	37200	37450	34800	182367	6510241100	00	0.00	N	5	-800
137	20240715	37200	36800	37750	36550	53098	1974159400	00	0.00	N	2	500
138	20240712	36700	36500	37000	36100	87484	3207474050	00	0.00	N	2	200
139	20240711	36500	38000	38250	36500	134479	4974090450	00	0.00	N	5	-1000
140	20240710	37500	37300	37700	36400	74769	2795812850	00	0.00	N	2	500
141	20240709	37000	36750	37300	36050	90331	3319723700	00	0.00	N	2	650
142	20240708	36350	35800	36750	35500	157036	5674395200	00	0.00	N	2	150
143	20240705	36200	36550	37200	35550	161970	5860095250	00	0.00	N	5	-300
144	20240704	36500	36700	37300	36150	82539	3014220000	00	0.00	N	5	-200
145	20240703	36700	37150	37350	36350	96745	3554291000	00	0.00	N	5	-300
146	20240702	37000	38000	38000	36150	116202	4273215050	00	0.00	N	5	-400
147	20240701	37400	38600	39100	36950	116591	4403535500	00	0.00	N	5	-950
148	20240628	38350	37650	38350	37550	97926	3724161600	00	0.00	N	2	250
149	20240627	38100	39000	40300	37600	189029	7285758000	00	0.00	N	5	-550
150	20240626	38650	38700	39100	37500	100459	3850753300	00	0.00	N	2	50
151	20240625	38600	38050	38850	37850	112401	4304059950	00	0.00	N	2	150
152	20240624	38450	41000	41000	38350	280093	10898485950	00	0.00	N	5	-2600
153	20240621	41050	40500	42250	39800	175206	7202763200	00	0.00	N	5	-150
154	20240620	41200	42450	43000	40700	115647	4781121950	00	0.00	N	5	-1050
155	20240619	42250	43400	44350	40600	201610	8511741950	00	0.00	N	5	-900
156	20240618	43150	42500	43150	41700	102162	4344782750	00	0.00	N	2	650
157	20240617	42500	42500	42750	41850	93246	3949717900	00	0.00	N	2	100
158	20240614	42400	43550	44550	41600	172142	7324043300	00	0.00	N	5	-700
159	20240613	43100	43450	45000	42400	252866	11086125100	00	0.00	N	5	-50
160	20240612	43150	39600	43550	39550	330571	14001956850	00	0.00	N	2	3850
161	20240611	39300	39100	40750	38300	118771	4682479300	00	0.00	N	2	200
162	20240610	39100	39300	40150	38600	71117	2804837200	00	0.00	N	5	-250
163	20240607	39350	40450	40800	39000	107632	4277357850	00	0.00	N	5	-950
164	20240605	40300	39700	40500	38300	148633	5872426550	00	0.00	N	2	50
165	20240604	40250	41950	42300	39550	158035	6413826650	00	0.00	N	5	-650
166	20240603	40900	41250	42900	39700	155254	6388345250	00	0.00	N	5	-450
167	20240531	41350	41000	42950	40500	287404	12003355750	00	0.00	N	2	300
168	20240530	41050	39400	41400	38800	183333	7407517950	00	0.00	N	2	1150
169	20240529	39900	38700	40600	37850	249213	9878674700	00	0.00	N	2	1650
170	20240528	38250	38550	39950	38100	80296	3083727750	00	0.00	N	2	200
171	20240527	38050	39700	40100	38000	224665	8721174200	00	0.00	N	5	-2050
172	20240524	40100	39500	42500	39200	394217	15919396500	00	0.00	N	2	1150
173	20240523	38950	36700	39150	36200	240371	9241533950	00	0.00	N	2	2350
174	20240522	36600	37700	38350	36550	94545	3525008800	00	0.00	N	5	-1000
175	20240521	37600	36300	37850	35550	244058	9109781050	00	0.00	N	2	1750
176	20240520	35850	35000	36750	35000	126990	4562614500	00	0.00	N	2	350
177	20240517	35500	36900	36900	35050	133878	4783438400	00	0.00	N	5	-450
178	20240516	35950	36800	36850	35500	130695	4718105650	00	0.00	N	5	-900
179	20240514	36850	36450	38000	36000	252961	9412372700	00	0.00	N	2	650
180	20240513	36200	35850	38550	35300	586089	21683748400	00	0.00	N	2	1350
181	20240510	34850	35100	36650	33300	507752	17809809750	00	0.00	N	2	50
182	20240509	34800	34500	36600	34150	282393	9973158200	00	0.00	N	2	650
183	20240508	34150	34500	34650	33900	56670	1944377050	00	0.00	N	2	50
184	20240507	34100	34300	34500	33000	137973	4664318600	00	0.00	N	2	200
185	20240503	33900	34650	34850	33900	55318	1889997900	00	0.00	N	5	-600
186	20240502	34500	35100	36050	34400	253679	8908554750	00	0.00	N	5	-500
187	20240430	35000	32750	35600	32300	436783	14982313650	00	0.00	N	2	2750
188	20240429	32250	31600	32850	31500	71176	2305609700	00	0.00	N	2	400
189	20240426	31850	31650	32100	31200	55915	1775136350	00	0.00	N	2	200
190	20240425	31650	33000	33000	31650	76614	2461854650	00	0.00	N	5	-1050
191	20240424	32700	32550	32700	31150	99891	3218218700	00	0.00	N	2	900
192	20240423	31800	32000	32850	31100	132073	4220065950	00	0.00	N	5	-200
193	20240422	32000	33000	34400	31500	230698	7505111350	00	0.00	N	5	-100
194	20240419	32100	30650	32950	30100	385919	12256093000	00	0.00	N	2	1650
195	20240418	30450	30300	31150	29850	105166	3210002600	00	0.00	N	2	500
196	20240417	29950	28700	30200	28650	98673	2948240550	00	0.00	N	2	1400
197	20240416	28550	29000	29350	28550	70055	2019592700	00	0.00	N	5	-1000
198	20240415	29550	30500	30500	29500	89508	2665986650	00	0.00	N	5	-1050
199	20240412	30600	28400	30950	28300	222466	6692559250	00	0.00	N	2	2300
200	20240411	28300	28150	28650	27950	85396	2422853100	00	0.00	N	5	-100
201	20240409	28400	28600	29100	28000	93331	2637316050	00	0.00	N	5	-200
202	20240408	28600	29200	29500	28400	135584	3911461300	00	0.00	N	5	-900
203	20240405	29500	29800	30400	29400	74851	2224124800	00	0.00	N	5	-400
204	20240404	29900	30200	30400	29000	116668	3473209700	00	0.00	N	5	-500
205	20240403	30400	30050	30800	29700	88572	2685607850	00	0.00	N	2	350
206	20240402	30050	30950	31100	29600	146988	4440608650	00	0.00	N	5	-1450
207	20240401	31500	28800	31850	28350	349488	10709099900	00	0.00	N	2	3400
208	20240329	28100	29150	29500	28100	77155	2195647000	00	0.00	N	5	-900
209	20240328	29000	29000	30400	28900	154147	4565136550	00	0.00	N	2	300
210	20240327	28700	28850	28950	28350	93204	2677386800	00	0.00	N	5	-50
211	20240326	28750	28550	28850	28200	67774	1937926700	00	0.00	N	2	500
212	20240325	28250	27600	28700	27350	74153	2094414450	00	0.00	N	2	650
213	20240322	27600	27400	27700	27100	39326	1082095750	00	0.00	N	2	300
214	20240321	27300	28000	28000	27200	69964	1920311650	00	0.00	N	5	-400
215	20240320	27700	28050	28250	27650	54608	1526342350	00	0.00	N	5	-300
216	20240319	28000	27250	28200	27250	69943	1943707900	00	0.00	N	2	450
217	20240318	27550	27450	27950	27400	41563	1151867400	00	0.00	N	2	50
218	20240315	27500	28150	28150	27300	146292	4031098300	00	0.00	N	5	-650
219	20240314	28150	27800	28150	27400	77030	2148852900	00	0.00	N	2	350
220	20240313	27800	28750	28800	27450	187866	5210634550	00	0.00	N	5	-1000
221	20240312	28800	29800	29800	28300	121431	3495439400	00	0.00	N	5	-800
222	20240311	29600	30050	30050	29150	83102	2451625600	00	0.00	N	5	-150
223	20240308	29750	30800	31550	29750	99094	3000836150	00	0.00	N	5	-1400
224	20240307	31150	31650	31650	30250	118162	3653980000	00	0.00	N	5	-450
225	20240306	31600	30450	32100	30250	107431	3392474950	00	0.00	N	2	700
226	20240305	30900	29800	31400	29800	150339	4668557550	00	0.00	N	2	950
227	20240304	29950	30000	30500	29550	89488	2684131750	00	0.00	N	5	-50
228	20240229	30000	29500	30500	29250	105629	3140872100	00	0.00	N	2	750
229	20240228	29250	29050	29650	28900	79420	2323808350	00	0.00	N	2	100
230	20240227	29150	30000	30000	28550	125056	3634639550	00	0.00	N	5	-700
231	20240226	29850	30200	30450	29500	35647	1068931700	00	0.00	N	5	-500
232	20240223	30350	31300	31400	30200	82816	2530325900	00	0.00	N	5	-850
233	20240222	31200	30200	31450	30000	125241	3869038700	00	0.00	N	2	1200
234	20240221	30000	29750	30250	29250	62139	1851050300	00	0.00	N	2	250
235	20240220	29750	30800	30850	29300	115649	3460284500	00	0.00	N	5	-650
236	20240219	30400	30400	31750	30350	163058	5008313350	00	0.00	N	2	400
237	20240216	30000	31550	32200	29450	330524	10164287900	00	0.00	N	5	-200
238	20240215	30200	31600	31600	29850	106266	3245995700	00	0.00	N	5	-1050
239	20240214	31250	29050	31400	28950	164897	5048561500	00	0.00	N	2	2200
240	20240213	29050	28700	29200	28500	58187	1675984450	00	0.00	N	2	350
241	20240208	28700	29150	29300	28300	82897	2369641800	00	0.00	N	5	-600
242	20240207	29300	28300	29850	28250	95911	2809133650	00	0.00	N	2	1000
243	20240206	28300	28200	28450	27200	109050	3052952050	00	0.00	N	2	100
244	20240205	28200	28100	28300	27250	66479	1855165700	00	0.00	N	2	250
245	20240202	27950	29000	29500	27350	140672	3969044700	00	0.00	N	5	-400
246	20240201	28350	28700	29050	27850	89669	2548739350	00	0.00	N	5	-100
247	20240131	28450	28650	29200	28200	57989	1659350950	00	0.00	N	5	-550
248	20240130	29000	28650	29300	27650	216222	6107433300	00	0.00	N	3	0
249	20240129	29000	29500	29900	28350	94232	2729499400	00	0.00	N	5	-150
250	20240126	29150	31300	31900	29150	161523	4871742500	00	0.00	N	5	-2450
251	20240125	31600	32550	32550	31450	29363	938580800	00	0.00	N	5	-950
252	20240124	32550	32500	33300	32350	34502	1125381550	00	0.00	N	5	-200
253	20240123	32750	32200	33350	31850	53381	1747151600	00	0.00	N	2	900
254	20240122	31850	31350	32150	31000	60053	1903394300	00	0.00	N	2	350
255	20240119	31500	31950	32050	30950	54450	1717157500	00	0.00	N	3	0
256	20240118	31500	30600	31900	30600	69721	2189676050	00	0.00	N	2	900
257	20240117	30600	31000	32100	30400	69476	2160163100	00	0.00	N	5	-600
258	20240116	31200	30600	31400	30250	47056	1455225350	00	0.00	N	2	600
259	20240115	30600	32300	32500	30500	125833	3908397800	00	0.00	N	5	-2050
260	20240112	32650	32650	33400	32250	65734	2160724650	00	0.00	N	5	-150
261	20240111	32800	33800	33850	32350	111892	3672915450	00	0.00	N	5	-750
262	20240110	33550	32700	34750	32100	399283	13468760600	00	0.00	N	2	1700
263	20240109	31850	30700	31900	29000	81543	2552488900	00	0.00	N	2	1700
264	20240108	30150	30050	31100	29950	43324	1317536500	00	0.00	N	5	-400
265	20240105	30550	30650	32100	30350	92947	2880980350	00	0.00	N	2	200
266	20240104	30350	30550	30550	29600	37814	1139187900	00	0.00	N	5	-150
267	20240103	30500	30400	31200	29850	51874	1583926400	00	0.00	N	2	300
268	20240102	30200	30450	30500	29800	49418	1492762250	00	0.00	N	5	-600
269	20231228	30800	30900	31300	30500	51927	1599217100	00	0.00	N	5	-100
270	20231227	30900	31350	31350	30700	33016	1020796550	02	0.00	N	5	-500
271	20231226	31400	31850	31900	30750	36930	1164448600	00	0.00	N	2	50
272	20231222	31350	32800	33000	31350	81127	2596651150	00	0.00	N	5	-1900
273	20231221	33250	32200	33300	32150	135146	4471614850	00	0.00	N	2	750
274	20231220	32500	30650	33200	30650	315425	10152048850	00	0.00	N	2	1900
275	20231219	30600	27900	32000	27800	392016	11987558250	00	0.00	N	2	2750
276	20231218	27850	28700	28800	27850	118579	3324850500	00	0.00	N	5	-850
277	20231215	28700	29050	29200	28200	58110	1666263700	00	0.00	N	5	-50
278	20231214	28750	28100	29100	27900	90213	2587556200	00	0.00	N	2	950
279	20231213	27800	27650	28200	27300	43875	1218150600	00	0.00	N	2	150
280	20231212	27650	28000	28400	27450	55215	1537915800	00	0.00	N	5	-600
281	20231211	28250	27800	28350	27150	70026	1954478900	00	0.00	N	2	600
282	20231208	27650	28300	28450	27350	71088	1973257500	00	0.00	N	5	-600
283	20231207	28250	28750	29200	27850	79814	2283511300	00	0.00	N	2	50
284	20231206	28200	27950	28700	27800	67022	1894953900	00	0.00	N	2	250
285	20231205	27950	28250	28300	26850	309482	8469147600	00	0.00	N	5	-350
286	20231204	28300	28800	28850	27750	101628	2858656500	00	0.00	N	5	-450
287	20231201	28750	29050	29050	28150	65456	1859270700	00	0.00	N	3	0
288	20231130	28750	28900	29500	28750	45614	1330806900	00	0.00	N	5	-250
289	20231129	29000	28500	29400	28500	63231	1839256300	00	0.00	N	2	500
290	20231128	28500	28800	28800	28450	44986	1287036500	00	0.00	N	5	-150
291	20231127	28650	28650	29100	28100	76308	2182572000	00	0.00	N	5	-150
292	20231124	28800	29700	30000	28750	113299	3301031450	00	0.00	N	5	-1250
293	20231123	30050	29600	30550	29050	116210	3476199500	00	0.00	N	2	800
294	20231122	29250	29250	29800	28950	53959	1587347800	00	0.00	N	3	0
295	20231121	29250	29700	29950	28700	128579	3761300900	00	0.00	N	5	-450
296	20231120	29700	29750	29900	27400	82826	2423194100	00	0.00	N	5	-50
297	20231117	29750	31200	31250	29700	67872	2043728250	00	0.00	N	5	-1100
298	20231116	30850	30600	30900	29800	97696	2975841600	00	0.00	N	2	400
299	20231115	30450	29800	30450	29150	122534	3662266600	00	0.00	N	2	750
300	20231114	29700	29850	30350	29350	98911	2927503450	00	0.00	N	5	-350
301	20231113	30050	31200	31450	30000	91263	2780600200	00	0.00	N	5	-800
302	20231110	30850	32000	32800	30400	176227	5519198300	00	0.00	N	5	-1350
303	20231109	32200	31300	33500	31200	604643	19435273450	00	0.00	N	2	1200
304	20231108	31000	29300	32900	28750	1117607	34740988500	00	0.00	N	2	1700
305	20231107	29300	27250	29450	26600	285345	8111711200	00	0.00	N	2	2550
306	20231106	26750	27150	27400	25800	190664	5085989150	00	0.00	N	5	-100
307	20231103	26850	27500	27750	26750	99665	2708390900	00	0.00	N	5	-550
308	20231102	27400	27800	27950	27200	90996	2508295350	00	0.00	N	5	-300
309	20231101	27700	27700	27750	26950	96389	2634730100	00	0.00	N	3	0
310	20231031	27700	28000	28950	26950	122144	3401234550	00	0.00	N	5	-150
311	20231030	27850	26900	28200	26550	56042	1552162750	00	0.00	N	2	900
312	20231027	26950	27250	27950	26600	70661	1935521450	00	0.00	N	5	-550
313	20231026	27500	28250	29650	26900	154334	4353330200	00	0.00	N	5	-1400
314	20231025	28900	28450	29400	27700	171425	4926503000	00	0.00	N	2	750
315	20231024	28150	29650	29800	27950	83039	2368365550	00	0.00	N	5	-900
316	20231023	29050	27400	29300	27350	160516	4628214250	00	0.00	N	2	1400
317	20231020	27650	28000	28000	26000	182967	4935312400	00	0.00	N	5	-350
318	20231019	28000	27600	28500	27200	147082	4126394700	00	0.00	N	3	0
319	20231018	28000	27600	28500	25450	196318	5266413850	00	0.00	N	2	400
320	20231017	27600	28000	28900	27400	157164	4422928200	00	0.00	N	3	0
321	20231016	27600	27150	28500	26300	218091	5996609850	00	0.00	N	2	1350
322	20231013	26250	26200	26900	25700	74046	1950443900	00	0.00	N	5	-50
323	20231012	26300	25600	26300	24850	124470	3187886500	00	0.00	N	2	1000
324	20231011	25300	25500	26350	25250	58385	1505878600	00	0.00	N	5	-150
325	20231010	25450	26050	26350	24650	122899	3154593950	00	0.00	N	5	-450
326	20231006	25900	26400	26750	25400	159370	4143635350	00	0.00	N	5	-850
327	20231005	26750	27150	27350	26350	99734	2683241700	00	0.00	N	5	-250
328	20231004	27000	29000	29000	26950	170371	4686492700	00	0.00	N	5	-2000
329	20230927	29000	27900	29500	27200	307547	8882941450	00	0.00	N	2	750
330	20230926	28250	28650	29000	27550	215412	6106154800	00	0.00	N	5	-400
331	20230925	28650	27650	29000	27650	268400	7606593850	00	0.00	N	2	1350
332	20230922	27300	26000	27500	25300	153503	4102227150	00	0.00	N	2	800
333	20230921	26500	26800	27300	26150	129139	3419738150	00	0.00	N	5	-900
334	20230920	27400	26900	27950	26450	171241	4658290400	00	0.00	N	2	50
335	20230919	27350	28050	29100	25850	448384	12245324800	00	0.00	N	5	-650
336	20230918	28000	26450	28000	26200	419268	11466108450	00	0.00	N	2	2150
337	20230915	25850	25600	26150	25350	106549	2758757700	00	0.00	N	2	200
338	20230914	25650	26000	26700	25000	165894	4267567050	00	0.00	N	2	150
339	20230913	25500	25000	26100	24850	146839	3774091300	00	0.00	N	2	500
340	20230912	25000	26000	26400	24750	125557	3180485600	00	0.00	N	5	-700
341	20230911	25700	26000	26150	25050	203026	5180299400	00	0.00	N	5	-250
342	20230908	25950	24700	26000	23950	253337	6389550900	00	0.00	N	2	950
343	20230907	25000	24900	25400	24300	200675	5026064550	00	0.00	N	2	50
344	20230906	24950	24900	26050	24750	369797	9398727900	00	0.00	N	5	-100
345	20230905	25050	23300	25150	22900	581952	14132836300	00	0.00	N	2	1800
346	20230904	23250	22200	23500	21750	435294	9982525500	00	0.00	N	2	1600
347	20230901	21650	21500	21900	21100	115216	2492365300	00	0.00	N	3	0
348	20230831	21650	21300	21800	21000	168121	3606103950	00	0.00	N	2	650
349	20230830	21000	21300	21450	20700	57475	1206717350	00	0.00	N	2	50
350	20230829	20950	21050	21250	20550	83747	1752607950	00	0.00	N	5	-400
351	20230828	21350	21500	21500	20800	228838	4860034050	00	0.00	N	2	950
352	20230825	20400	19500	20800	19320	192621	3913023150	00	0.00	N	2	700
353	20230824	19700	20000	20000	18400	186201	3633690020	00	0.00	N	5	-110
354	20230823	19810	20150	20300	19720	59820	1192586000	00	0.00	N	5	-340
355	20230822	20150	20600	20650	19940	65900	1328615810	00	0.00	N	3	0
356	20230821	20150	20200	20450	19500	103324	2075853890	00	0.00	N	5	-50
357	20230818	20200	19980	21550	19800	239543	4961198800	00	0.00	N	5	-150
358	20230817	20350	20750	20950	20050	170819	3473465450	00	0.00	N	5	-600
359	20230816	20950	22000	22050	20200	386567	8046413500	00	0.00	N	5	-1000
360	20230814	21950	22250	22500	21700	325884	7183019350	00	0.00	N	2	250
361	20230811	21700	22950	23500	21700	919707	20643382500	00	0.00	N	5	-1700
362	20230810	23400	20550	24400	20350	2464808	56059794900	00	0.00	N	2	4360
363	20230809	19040	19850	19850	18900	110956	2121942600	00	0.00	N	5	-570
364	20230808	19610	20350	20500	19590	192819	3847944430	00	0.00	N	5	-310
365	20230807	19920	19040	20250	18850	302905	5952015020	00	0.00	N	2	880
366	20230804	19040	18250	19120	18110	156668	2947904630	00	0.00	N	2	940
367	20230803	18100	18090	18260	17760	27042	487633170	00	0.00	N	2	70
368	20230802	18030	18360	18790	17900	110405	2009922390	00	0.00	N	5	-230
369	20230801	18260	18260	18610	18020	50352	917202010	00	0.00	N	3	0
370	20230731	18260	17950	18270	17730	42179	759789750	00	0.00	N	2	330
371	20230728	17930	18200	18470	17810	48486	868890760	00	0.00	N	5	-560
372	20230727	18490	17490	18590	17230	112453	2047765900	00	0.00	N	2	1330
373	20230726	17160	18120	18120	17040	99330	1724587630	00	0.00	N	5	-1020
374	20230725	18180	18190	18570	17900	81319	1477836250	00	0.00	N	5	-210
375	20230724	18390	19320	19320	17980	142438	2597894140	00	0.00	N	5	-670
376	20230721	19060	19700	19700	19050	68072	1305216440	00	0.00	N	5	-610
377	20230720	19670	20000	20000	19540	71223	1403960640	00	0.00	N	5	-330
378	20230719	20000	20150	20250	19850	40819	816038990	00	0.00	N	3	0
379	20230718	20000	20050	20500	19970	34495	696352450	00	0.00	N	2	30
380	20230717	19970	20250	20250	19720	51333	1021895750	00	0.00	N	5	-330
381	20230714	20300	20700	20700	20050	86624	1752369400	00	0.00	N	5	-300
382	20230713	20600	20800	20900	20000	91206	1882591100	00	0.00	N	5	-100
383	20230712	20700	20300	20800	20100	103185	2121197500	00	0.00	N	2	600
384	20230711	20100	20200	20400	19900	157803	3168030510	00	0.00	N	2	220
385	20230710	19880	21150	21150	19700	165836	3316150140	00	0.00	N	5	-870
386	20230707	20750	21600	22800	20200	460049	9641652320	00	0.00	N	2	1010
387	20230706	19740	19450	19740	19080	55636	1090155210	00	0.00	N	2	290
388	20230705	19450	20050	20050	19420	91497	1796345560	00	0.00	N	5	-600
389	20230704	20050	19680	20250	19530	68535	1362915820	00	0.00	N	2	410
390	20230703	19640	20350	20600	19610	117416	2329100250	00	0.00	N	5	-660
391	20230630	20300	20750	20750	20300	26209	538071150	00	0.00	N	5	-250
392	20230629	20550	20350	20900	20300	76904	1584758100	00	0.00	N	2	150
393	20230628	20400	19890	20650	19570	87358	1769875360	00	0.00	N	2	680
394	20230627	19720	19630	19770	19250	70811	1379194470	00	0.00	N	2	80
395	20230626	19640	20200	20200	18550	84505	1661887840	00	0.00	N	5	-560
396	20230623	20200	20750	20800	19920	79700	1606406780	00	0.00	N	5	-350
397	20230622	20550	21450	21450	20250	121735	2526089750	00	0.00	N	5	-900
398	20230621	21450	22100	22100	21250	74343	1597524300	00	0.00	N	5	-400
399	20230620	21850	21850	22400	21700	70749	1552364450	00	0.00	N	3	0
400	20230619	21850	22650	22650	21750	85654	1880667450	00	0.00	N	5	-800
401	20230616	22650	21850	22850	21800	181644	4072963450	00	0.00	N	2	800
402	20230615	21850	21400	22200	21400	81175	1778853000	00	0.00	N	2	200
403	20230614	21650	22350	22350	21550	47298	1030298450	00	0.00	N	5	-550
404	20230613	22200	22150	22200	21500	114260	2489634350	00	0.00	N	3	0
405	20230612	22200	22250	22300	21750	103230	2276732650	00	0.00	N	2	150
406	20230609	22050	21450	22100	21150	164540	3592993250	00	0.00	N	2	400
407	20230608	21650	21600	22000	21400	80763	1750800900	00	0.00	N	2	250
408	20230607	21400	21450	21600	20400	51148	1092755500	00	0.00	N	2	100
409	20230605	21300	21150	21400	21100	30699	653112050	00	0.00	N	2	150
410	20230602	21150	21000	21250	20900	46639	982444000	00	0.00	N	3	0
411	20230601	21150	20450	21200	20450	83397	1753370600	00	0.00	N	2	850
412	20230531	20300	20450	20700	20250	45037	920812100	00	0.00	N	5	-150
413	20230530	20450	21100	21200	20400	72665	1494118750	00	0.00	N	5	-500
414	20230526	20950	20950	21100	20250	145009	2985400800	00	0.00	N	5	-150
415	20230525	21100	21500	21500	20700	87780	1844810600	00	0.00	N	5	-400
416	20230524	21500	22200	22200	21500	61014	1320221850	00	0.00	N	5	-700
417	20230523	22200	21650	22300	21250	100215	2192292600	00	0.00	N	2	700
418	20230522	21500	21600	21750	21100	81709	1742974100	00	0.00	N	5	-150
419	20230519	21650	21850	22000	21400	108151	2348112800	00	0.00	N	3	0
420	20230518	21650	22550	22700	21350	126767	2757618200	00	0.00	N	5	-900
421	20230517	22550	21900	22900	21700	89394	2006330900	00	0.00	N	2	700
422	20230516	21850	22250	22400	21500	61607	1348444900	00	0.00	N	5	-400
423	20230515	22250	22900	23000	21350	174760	3861350400	00	0.00	N	5	-650
424	20230512	22900	22450	23300	22450	182756	4177873000	00	0.00	N	2	500
425	20230511	22400	22900	23050	21950	137184	3078393000	00	0.00	N	5	-200
426	20230510	22600	22350	24450	22200	462966	10741381650	00	0.00	N	2	750
427	20230509	21850	21750	22350	21400	74416	1629191350	00	0.00	N	2	100
428	20230508	21750	21600	22200	21500	88726	1942246650	00	0.00	N	2	350
429	20230504	21400	21350	21550	20750	100518	2130689750	00	0.00	N	5	-150
430	20230503	21550	21700	21700	21200	56733	1213311150	00	0.00	N	5	-100
431	20230502	21650	21450	21850	21350	36443	787051650	00	0.00	N	2	150
432	20230428	21500	21900	22050	21300	62824	1351793050	00	0.00	N	5	-400
433	20230427	21900	21350	22050	21100	84995	1857438800	00	0.00	N	2	600
434	20230426	21300	21000	22300	20750	104987	2263897850	00	0.00	N	2	150
435	20230425	21150	21450	22200	20850	142112	3029366850	00	0.00	N	5	-50
436	20230424	21200	21150	21500	20650	160672	3391201000	00	0.00	N	5	-550
437	20230421	21750	22600	22650	20800	269377	5826375700	00	0.00	N	5	-1150
438	20230420	22900	23800	23800	22600	83900	1929774100	00	0.00	N	5	-700
439	20230419	23600	23850	24150	23250	195066	4643970250	00	0.00	N	2	300
440	20230418	23300	22300	23300	21000	189871	4330121400	00	0.00	N	2	1100
441	20230417	22200	21950	22250	21700	80175	1766860850	00	0.00	N	2	450
442	20230414	21750	23150	23150	21700	160159	3559317700	00	0.00	N	5	-700
443	20230413	22450	22150	22700	22150	64868	1449460550	00	0.00	N	5	-50
444	20230412	22500	22600	23000	22200	113380	2560065550	00	0.00	N	5	-100
445	20230411	22600	22200	23050	21500	143621	3239466750	00	0.00	N	2	550
446	20230410	22050	23550	23600	21950	271012	6096310400	00	0.00	N	5	-1500
447	20230407	23550	24150	24150	22800	213611	4973322900	00	0.00	N	5	-550
448	20230406	24100	23750	24250	23350	154907	3710575500	00	0.00	N	2	350
449	20230405	23750	22600	23900	22550	276376	6508404300	00	0.00	N	2	1250
450	20230404	22500	23650	23650	22300	182865	4161950400	00	0.00	N	5	-650
451	20230403	23150	23100	23800	22100	145866	3352467650	00	0.00	N	2	50
452	20230331	23100	23050	23450	22300	172806	4002432100	00	0.00	N	2	100
453	20230330	23000	22050	23200	21800	215838	4922933750	00	0.00	N	2	950
454	20230329	22050	20850	22150	20800	188866	4115094550	00	0.00	N	2	950
455	20230328	21100	21150	21350	20550	84385	1767574100	00	0.00	N	2	100
456	20230327	21000	21500	21600	20450	152867	3210703600	00	0.00	N	5	-450
457	20230324	21450	21150	21850	21050	216476	4644789150	00	0.00	N	2	400
458	20230323	21050	19860	21100	19860	134464	2810453570	00	0.00	N	2	700
459	20230322	20350	20100	20850	19810	167706	3456688060	00	0.00	N	3	0
460	20230321	20350	19900	20350	19300	191552	3831980140	00	0.00	N	2	470
461	20230320	19880	19540	20000	19360	137987	2733340770	00	0.00	N	2	340
462	20230317	19540	18750	19650	18480	191938	3714452070	00	0.00	N	2	840
463	20230316	18700	18410	18940	18120	97587	1810339680	00	0.00	N	2	60
464	20230315	18640	18310	18660	18130	112415	2071910340	00	0.00	N	2	760
465	20230314	17880	18610	18670	17710	126743	2308308410	00	0.00	N	5	-790
466	20230313	18670	18910	18930	18150	89321	1661308390	00	0.00	N	5	-370
467	20230310	19040	19250	19260	18800	98479	1879416630	00	0.00	N	5	-170
468	20230309	19210	18910	19840	18910	142499	2774607330	00	0.00	N	2	150
469	20230308	19060	19300	19390	19020	56477	1080731230	00	0.00	N	5	-470
470	20230307	19530	19500	19750	19130	117489	2292206570	00	0.00	N	2	80
471	20230306	19450	19610	19640	18670	194578	3785313890	00	0.00	N	2	60
472	20230303	19390	19000	19460	18880	165975	3189934800	00	0.00	N	2	520
473	20230302	18870	18500	18980	18400	173682	3269423490	00	0.00	N	2	470
474	20230228	18400	17950	18530	17950	131795	2416028720	00	0.00	N	2	500
475	20230227	17900	17900	18160	17600	69844	1252037640	00	0.00	N	3	0
476	20230224	17900	17870	18090	17640	180239	3225762040	00	0.00	N	2	640
477	20230223	17260	17100	17520	17100	36507	630312920	00	0.00	N	2	50
478	20230222	17210	17100	17320	16990	51389	880172570	00	0.00	N	5	-130
479	20230221	17340	17530	17530	17240	52451	909657580	00	0.00	N	5	-110
480	20230220	17450	17200	17630	17070	68773	1201097950	00	0.00	N	2	420
481	20230217	17030	17090	17380	16960	60356	1032537220	00	0.00	N	5	-240
482	20230216	17270	17380	17540	17160	83656	1444154350	00	0.00	N	5	-60
483	20230215	17330	17940	18030	17250	104170	1826592630	00	0.00	N	5	-600
484	20230214	17930	18200	18200	17890	43131	778176640	00	0.00	N	5	-70
485	20230213	18000	17940	18090	17410	90445	1605137330	00	0.00	N	2	60
486	20230210	17940	18360	18940	17000	185366	3407980660	00	0.00	N	5	-310
487	20230209	18250	18000	18380	17930	101389	1847309360	00	0.00	N	2	240
488	20230208	18010	17940	18130	17930	60839	1097568890	00	0.00	N	2	70
489	20230207	17940	18120	18170	17830	84740	1518321530	00	0.00	N	5	-180
490	20230206	18120	17780	18410	17600	190660	3447105680	00	0.00	N	2	470
491	20230203	17650	17590	17870	17300	143338	2525728010	00	0.00	N	3	0
492	20230202	17650	17100	17750	17080	193787	3396494540	00	0.00	N	2	650
493	20230201	17000	17110	17170	16820	100348	1698706770	00	0.00	N	5	-90
494	20230131	17090	17160	17540	16750	131177	2242059860	00	0.00	N	5	-140
495	20230130	17230	18210	18210	17210	144578	2551871300	00	0.00	N	5	-560
496	20230127	17790	17570	17920	17480	114142	2031489620	00	0.00	N	2	220
497	20230126	17570	17530	17790	17460	115633	2031719310	00	0.00	N	2	40
498	20230125	17530	18360	18400	17470	152395	2705982410	00	0.00	N	5	-820
499	20230120	18350	18600	18600	18150	79127	1449021050	00	0.00	N	5	-100
500	20230119	18450	18400	18500	18000	105981	1941747750	00	0.00	N	3	0
501	20230118	18450	17900	18500	17750	157714	2869035900	00	0.00	N	2	550
502	20230117	17900	17900	18100	17800	45521	815764050	00	0.00	N	3	0
503	20230116	17900	18000	18300	17750	89100	1601944500	00	0.00	N	2	150
504	20230113	17750	18000	18450	17600	70474	1268874550	00	0.00	N	5	-250
505	20230112	18000	17800	18100	17350	128632	2280149550	00	0.00	N	2	350
506	20230111	17650	17100	17700	17100	90040	1578257700	00	0.00	N	2	550
507	20230110	17100	18050	18200	16850	242469	4232078350	00	0.00	N	5	-850
508	20230109	17950	17100	18100	17100	247765	4397353000	00	0.00	N	2	950
509	20230106	17000	16700	17100	16500	118371	1998604200	00	0.00	N	2	350
510	20230105	16650	16800	17100	16400	184925	3107949600	00	0.00	N	2	50
511	20230104	16600	16750	16950	16050	267427	4434554100	00	0.00	N	2	400
512	20230103	16200	16150	16450	15650	162737	2606935650	00	0.00	N	5	-100
513	20230102	16300	15900	16400	15250	152938	2439668400	00	0.00	N	2	100
514	20221229	16200	16250	16450	15700	140925	2284527000	00	0.00	N	5	-100
515	20221228	16300	16050	16450	15850	160087	2583875050	02	0.00	N	2	250
516	20221227	16050	14950	16300	14850	286322	4561215100	00	0.00	N	2	1300
517	20221226	14750	14500	14800	14350	62269	911315350	00	0.00	N	2	250
518	20221223	14500	14850	15150	14400	76682	1127782350	00	0.00	N	5	-700
519	20221222	15200	14950	15300	14800	77075	1163775450	00	0.00	N	2	400
520	20221221	14800	14750	14900	14300	67319	981199700	00	0.00	N	2	200
521	20221220	14600	15050	15300	14450	77592	1150178250	00	0.00	N	5	-600
522	20221219	15200	15150	15450	15000	67463	1028574850	00	0.00	N	2	200
523	20221216	15000	14750	15600	14750	60776	915743050	00	0.00	N	5	-200
524	20221215	15200	15000	15300	14900	41706	631568000	00	0.00	N	2	150
525	20221214	15050	14950	15100	14750	46505	695741050	00	0.00	N	3	0
526	20221213	15050	15550	15550	14750	79343	1188890800	00	0.00	N	5	-350
527	20221212	15400	15900	15900	15350	72447	1127106450	00	0.00	N	5	-700
528	20221209	16100	15800	16300	15550	191292	3066612200	00	0.00	N	2	600
529	20221208	15500	15850	15950	15050	78389	1209645150	00	0.00	N	5	-100
530	20221207	15600	15850	16150	15500	221738	3504032950	00	0.00	N	2	300
531	20221206	15300	15450	15800	14950	133232	2042010950	00	0.00	N	5	-400
532	20221205	15700	15300	15950	14950	242461	3798834750	00	0.00	N	2	800
533	20221202	14900	14250	15400	14250	196500	2921333750	00	0.00	N	2	750
534	20221201	14150	14150	14400	13850	79518	1123556700	00	0.00	N	2	250
535	20221130	13900	14150	14350	13800	48572	682535650	00	0.00	N	5	-100
536	20221129	14000	13200	14550	13200	106875	1501591000	00	0.00	N	2	600
537	20221128	13400	13750	13750	13300	14454	193575700	00	0.00	N	5	-300
538	20221125	13700	13800	14000	13500	28994	398721200	00	0.00	N	5	-100
539	20221124	13800	13450	13800	13400	18415	250605500	00	0.00	N	2	400
540	20221123	13400	13250	13550	13250	15773	211764800	00	0.00	N	2	250
541	20221122	13150	13150	13350	12950	16766	220305200	00	0.00	N	3	0
542	20221121	13150	13500	13600	13100	36177	481530200	00	0.00	N	5	-550
543	20221118	13700	13800	13950	13600	25789	353738350	00	0.00	N	5	-200
544	20221117	13900	14100	14200	13750	35825	498084350	00	0.00	N	5	-150
545	20221116	14050	14350	14450	13800	58740	824248500	00	0.00	N	5	-400
546	20221115	14450	14250	14500	14000	62314	888931000	00	0.00	N	2	100
547	20221114	14350	13700	14400	13550	136913	1926049250	00	0.00	N	2	850
548	20221111	13500	13400	13550	13150	110524	1475578850	00	0.00	N	2	450
549	20221110	13050	12850	13150	12600	32886	425505350	00	0.00	N	2	50
550	20221109	13000	13400	13400	12950	71727	939240000	00	0.00	N	5	-300
551	20221108	13300	12850	13450	12750	78949	1040748350	00	0.00	N	2	550
552	20221107	12750	12800	12800	12450	38074	481784150	00	0.00	N	5	-100
553	20221104	12850	12450	13100	12250	82751	1056350050	00	0.00	N	2	400
554	20221103	12450	12500	12600	12400	22094	275483350	00	0.00	N	5	-250
555	20221102	12700	12750	12800	12550	20622	261182250	00	0.00	N	5	-50
556	20221101	12750	12400	13000	12400	91832	1176988200	00	0.00	N	2	250
557	20221031	12500	12500	12600	12300	17194	213538050	00	0.00	N	2	100
558	20221028	12400	12400	12500	12200	18682	231935850	00	0.00	N	3	0
559	20221027	12400	12250	12450	12200	18516	229166750	00	0.00	N	2	150
560	20221026	12250	12300	12550	12150	44010	541447500	00	0.00	N	5	-150
561	20221025	12400	12650	12750	12300	67381	840468150	00	0.00	N	5	-350
562	20221024	12750	13100	13150	12700	53182	688923000	00	0.00	N	5	-250
563	20221021	13000	13250	13300	12950	23305	304948100	00	0.00	N	5	-250
564	20221020	13250	13300	13400	13050	21767	287879950	00	0.00	N	5	-200
565	20221019	13450	13250	13800	13050	56941	766053000	00	0.00	N	2	250
566	20221018	13200	13300	13450	13000	29322	386805300	00	0.00	N	2	200
567	20221017	13000	12750	13150	12650	19455	251432650	00	0.00	N	2	50
568	20221014	12950	12850	13050	12550	73803	950259000	00	0.00	N	2	450
569	20221013	12500	13150	13150	12500	48084	612247750	00	0.00	N	5	-750
570	20221012	13250	13000	13400	12800	37000	484960900	00	0.00	N	2	50
571	20221011	13200	13800	13800	13150	76198	1016807100	00	0.00	N	5	-800
572	20221007	14000	14050	14350	13950	37134	523511100	00	0.00	N	5	-200
573	20221006	14200	14300	14550	14150	50855	728225200	00	0.00	N	2	150
574	20221005	14050	14950	14950	13850	72741	1032845150	00	0.00	N	5	-650
575	20221004	14700	14550	14700	14350	52854	766996500	00	0.00	N	2	350
576	20220930	14350	14250	14750	14000	72334	1041370300	00	0.00	N	5	-250
577	20220929	14600	15700	16150	14600	107635	1647541250	00	0.00	N	5	-900
578	20220928	15500	15950	16250	15300	96193	1510146400	00	0.00	N	5	-550
579	20220927	16050	15150	16050	14850	141206	2201922700	00	0.00	N	2	900
580	20220926	15150	15500	15850	15100	149167	2300960550	00	0.00	N	5	-850
581	20220923	16000	17150	17150	15700	203922	3346440050	00	0.00	N	5	-900
582	20220922	16900	16450	17050	16000	254119	4225843650	00	0.00	N	2	450
583	20220921	16450	16450	17650	16250	553416	9352622200	00	0.00	N	2	350
584	20220920	16100	16100	16300	15450	251719	4037535400	00	0.00	N	2	400
585	20220919	15700	15500	16200	15200	303506	4797607450	00	0.00	N	2	550
586	20220916	15150	14300	15650	14050	256029	3882336050	00	0.00	N	2	850
587	20220915	14300	13850	14350	13800	111253	1582699400	00	0.00	N	2	550
588	20220914	13750	13300	13800	13300	29296	397976450	00	0.00	N	5	-250
589	20220913	14000	13850	14050	13700	156861	2166936800	00	0.00	N	2	300
590	20220908	13700	14000	14250	13350	137484	1863744000	00	0.00	N	5	-200
591	20220907	13900	14000	14100	13750	41834	579283050	00	0.00	N	5	-250
592	20220906	14150	14050	14200	14000	19134	269645000	00	0.00	N	2	100
593	20220905	14050	14250	14450	13950	31014	439165150	00	0.00	N	5	-250
594	20220902	14300	14650	14850	14300	15945	231105450	00	0.00	N	5	-350
595	20220901	14650	14950	14950	14550	30909	453182000	00	0.00	N	5	-400
596	20220831	15050	14550	15050	14550	31595	468304900	00	0.00	N	2	350
597	20220830	14700	14200	14900	14100	65109	946860600	00	0.00	N	2	500
598	20220829	14200	14450	14500	14100	67562	964560300	00	0.00	N	5	-700
599	20220826	14900	14950	15300	14750	52730	795718850	00	0.00	N	2	100
600	20220825	14800	14950	15200	14700	32815	489391000	00	0.00	N	5	-150
601	20220824	14950	14600	15200	14300	46821	687931450	00	0.00	N	2	300
602	20220823	14650	15000	15250	14600	55536	824568900	00	0.00	N	5	-650
603	20220822	15300	15600	15600	15250	32188	495189850	00	0.00	N	5	-400
604	20220819	15700	15300	15700	15100	79852	1233785850	00	0.00	N	2	500
605	20220818	15200	14650	15350	14500	58617	881698750	00	0.00	N	2	400
606	20220817	14800	15200	15200	14700	45230	673474850	00	0.00	N	5	-450
607	20220816	15250	15200	15300	15050	28092	426964500	00	0.00	N	2	100
608	20220812	15150	15100	15250	14800	39854	599544200	00	0.00	N	5	-50
609	20220811	15200	14800	15200	14650	68283	1019496650	00	0.00	N	2	650
610	20220810	14550	15200	15200	14550	91319	1346223150	00	0.00	N	5	-600
611	20220809	15150	15200	15850	14850	204004	3129935900	00	0.00	N	2	350
612	20220808	14800	15100	15150	14350	110603	1615570800	00	0.00	N	5	-50
613	20220805	14850	14050	15100	14050	201773	2965239300	00	0.00	N	2	850
614	20220804	14000	14450	14450	13900	69019	975729200	00	0.00	N	5	-200
615	20220803	14200	14050	14300	13950	21356	303314700	00	0.00	N	2	150
616	20220802	14050	13950	14050	13850	19859	276974400	00	0.00	N	2	100
617	20220801	13950	14200	14200	13950	15835	222265750	00	0.00	N	5	-300
618	20220729	14250	14000	14350	13850	39628	558638350	00	0.00	N	2	300
619	20220728	13950	14250	14500	13900	37010	522182300	00	0.00	N	5	-150
620	20220727	14100	13800	14200	13750	42521	595895450	00	0.00	N	2	250
621	20220726	13850	13700	14000	13650	14387	199359600	00	0.00	N	3	0
622	20220725	13850	13800	13900	13700	24828	341917250	00	0.00	N	2	50
623	20220722	13800	14150	14300	13750	40179	559638200	00	0.00	N	5	-350
624	20220721	14150	14000	14200	13850	33840	475084900	00	0.00	N	2	250
625	20220720	13900	13850	14050	13750	30523	424962600	00	0.00	N	2	100
626	20220719	13800	13850	13850	13600	17538	240532350	00	0.00	N	3	0
627	20220718	13800	13950	14050	13600	53503	736073700	00	0.00	N	2	100
628	20220715	13700	13700	13950	13500	14471	198973800	00	0.00	N	2	100
629	20220714	13600	13450	13950	13450	34489	473467900	00	0.00	N	2	100
630	20220713	13500	13300	13800	13200	23556	319296150	00	0.00	N	2	100
631	20220712	13400	13900	13900	13350	34216	460327450	00	0.00	N	5	-550
632	20220711	13950	14500	14500	13900	22569	317253100	00	0.00	N	5	-450
633	20220708	14400	14800	14850	14350	23231	336466250	00	0.00	N	5	-200
634	20220707	14600	14050	14600	14050	34644	500333200	00	0.00	N	2	550
635	20220706	14050	13500	14300	13500	50207	705855750	00	0.00	N	2	400
636	20220705	13650	13500	13800	13400	36158	493474600	00	0.00	N	2	250
637	20220704	13400	13650	13950	13150	36741	495730350	00	0.00	N	5	-450
638	20220701	13850	14250	14250	13550	43710	602797250	00	0.00	N	5	-250
639	20220630	14100	15300	15300	14000	141152	2022046650	00	0.00	N	5	-1250
640	20220629	15350	14600	15450	14500	50637	768492400	00	0.00	N	2	450
641	20220628	14900	14800	15000	14550	14586	214828100	00	0.00	N	2	100
642	20220627	14800	14900	15100	14450	26873	398394750	00	0.00	N	2	200
643	20220624	14600	13500	14650	13500	36228	517210050	00	0.00	N	2	700
644	20220623	13900	14400	14600	13750	56774	796326100	00	0.00	N	5	-450
645	20220622	14350	15250	15450	14300	51437	760945100	00	0.00	N	5	-600
646	20220621	14950	14900	15200	14600	42317	628759700	00	0.00	N	2	250
647	20220620	14700	16100	16300	14600	63049	950592750	00	0.00	N	5	-1250
648	20220617	15950	15200	15950	15150	35892	558420800	00	0.00	N	3	0
649	20220616	15950	16400	16500	15950	24657	400144300	00	0.00	N	5	-250
650	20220615	16200	16200	16500	15850	66548	1068966250	00	0.00	N	5	-400
651	20220614	16600	16550	16950	16150	59279	973931400	00	0.00	N	5	-400
652	20220613	17000	17250	17650	16750	67768	1159210350	00	0.00	N	5	-700
653	20220610	17700	17700	17900	17150	52783	926709100	00	0.00	N	5	-100
654	20220609	17800	17800	17850	17450	17703	311577550	00	0.00	N	5	-50
655	20220608	17850	17750	18000	17600	24859	440909100	00	0.00	N	2	50
656	20220607	17800	18300	18300	17800	26520	476209600	00	0.00	N	5	-500
657	20220603	18300	18200	18350	18100	28074	511164950	00	0.00	N	2	200
658	20220602	18100	18200	18300	18000	26413	479435950	00	0.00	N	5	-250
659	20220531	18350	18350	18500	18100	45123	825719900	00	0.00	N	2	150
660	20220530	18200	17700	18200	17700	49543	893679550	00	0.00	N	2	600
661	20220527	17600	17800	17850	17350	34758	611763950	00	0.00	N	2	50
662	20220526	17550	18100	18100	17550	37921	676225650	00	0.00	N	5	-400
663	20220525	17950	17150	18000	16900	79479	1402207350	00	0.00	N	2	800
664	20220524	17150	17350	17450	17100	35222	607227300	00	0.00	N	5	-400
665	20220523	17550	17200	17600	16950	49536	858488050	00	0.00	N	2	350
666	20220520	17200	17050	17350	17050	59125	1015920050	00	0.00	N	2	50
667	20220519	17150	16850	17300	16600	180283	3042288150	00	0.00	N	5	-400
668	20220518	17550	17700	17800	17400	54811	961317850	00	0.00	N	5	-100
669	20220517	17650	17900	17900	17100	100087	1742261650	00	0.00	N	5	-300
670	20220516	17950	18400	18900	17900	134423	2443076750	00	0.00	N	5	-300