KissMeData/239890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	7700	8140	8140	7540	167556	1286091420	00	0.00	N	5	-250
3	20250206	7950	7870	7970	7650	21580	168212950	00	0.00	N	2	200
4	20250205	7750	7660	8220	7620	61046	474886820	00	0.00	N	2	140
5	20250204	7610	7230	7720	7230	46460	350899750	00	0.00	N	2	310
6	20250203	7300	7610	7850	7200	45506	333768750	00	0.00	N	5	-450
7	20250131	7750	7900	7960	7620	43050	332244910	00	0.00	N	5	-250
8	20250124	8000	8000	8100	7830	29119	231319780	00	0.00	N	2	120
9	20250123	7880	8070	8190	7860	31473	250251950	00	0.00	N	5	-190
10	20250122	8070	7920	8100	7680	76864	607126840	00	0.00	N	2	70
11	20250121	8000	8170	8260	7910	52323	417883570	00	0.00	N	5	-170
12	20250120	8170	8170	8270	8030	29237	237622420	00	0.00	N	3	0
13	20250117	8170	8400	8490	7930	81167	658435050	00	0.00	N	5	-230
14	20250116	8400	8490	8560	8360	39313	331634000	00	0.00	N	5	-10
15	20250115	8410	8470	9070	8360	103318	900061770	00	0.00	N	5	-140
16	20250114	8550	8050	8550	8050	36859	307426010	00	0.00	N	2	360
17	20250113	8190	8540	8550	8170	37218	310996450	00	0.00	N	5	-360
18	20250110	8550	8760	8760	8410	43645	370652450	00	0.00	N	5	-160
19	20250109	8710	8490	8760	8400	58276	498810270	00	0.00	N	2	100
20	20250108	8610	8180	8700	7650	72415	608669760	00	0.00	N	2	460
21	20250107	8150	8410	8470	8150	43404	359504460	00	0.00	N	5	-150
22	20250106	8300	8110	8400	8110	42285	350596360	00	0.00	N	2	200
23	20250103	8100	7910	8300	7900	45669	371980620	00	0.00	N	2	110
24	20250102	7990	7790	7990	7720	12365	96763930	00	0.00	N	2	190
25	20241230	7800	7790	7900	7560	26514	203573490	00	0.00	N	5	-40
26	20241227	7840	7400	7950	7400	35627	275400370	02	0.00	N	2	300
27	20241226	7540	7810	7850	7470	39557	301462190	00	0.00	N	5	-270
28	20241224	7810	7730	7930	7680	18948	147367440	00	0.00	N	2	120
29	20241223	7690	7650	7920	7520	33049	254521040	00	0.00	N	2	90
30	20241220	7600	7740	7860	7510	71613	548582440	00	0.00	N	5	-130
31	20241219	7730	7670	7970	7600	46098	359522280	00	0.00	N	5	-170
32	20241218	7900	8100	8100	7690	46620	367979520	00	0.00	N	2	40
33	20241217	7860	7230	7860	7230	70605	538160770	00	0.00	N	2	560
34	20241216	7300	7150	7360	7110	30577	221886910	00	0.00	N	2	200
35	20241213	7100	7080	7210	6980	35283	249689600	00	0.00	N	2	20
36	20241212	7080	7060	7190	6710	44538	313220480	00	0.00	N	2	70
37	20241211	7010	6680	7190	6670	48795	340801770	00	0.00	N	2	330
38	20241210	6680	6210	6680	6210	22297	144158250	00	0.00	N	2	530
39	20241209	6150	6850	7000	6140	107608	693687200	00	0.00	N	5	-920
40	20241206	7070	7280	7310	6750	49923	349812850	00	0.00	N	5	-210
41	20241205	7280	7430	7570	7120	45781	335932220	00	0.00	N	5	-260
42	20241204	7540	7230	7540	7200	44664	327521250	00	0.00	N	5	-30
43	20241203	7570	7750	7940	7410	58899	446370650	00	0.00	N	5	-180
44	20241202	7750	7650	7900	7650	47102	365688990	00	0.00	N	2	100
45	20241129	7650	8150	8150	7560	85409	661880960	00	0.00	N	5	-500
46	20241128	8150	8240	8480	8110	64905	536363650	00	0.00	N	5	-90
47	20241127	8240	8220	8400	8030	116883	960504300	00	0.00	N	5	-110
48	20241126	8350	7530	8830	7510	399443	3351987260	00	0.00	N	2	820
49	20241125	7530	7890	7890	7520	45983	350685690	00	0.00	N	5	-360
50	20241122	7890	7230	7910	7230	138633	1069914500	00	0.00	N	2	580
51	20241121	7310	7100	7360	6980	83115	595320350	00	0.00	N	2	310
52	20241120	7000	6610	7040	6590	51261	351178890	00	0.00	N	2	410
53	20241119	6590	6490	6690	6430	50823	331365300	00	0.00	N	2	10
54	20241118	6580	6150	6620	6150	61553	401028590	00	0.00	N	2	330
55	20241115	6250	6170	6450	6080	66288	415399420	00	0.00	N	2	50
56	20241114	6200	6450	6710	6180	101867	646149950	00	0.00	N	5	-280
57	20241113	6480	6600	6890	6350	78932	514695880	00	0.00	N	5	-220
58	20241112	6700	6950	6950	6570	86280	575647440	00	0.00	N	5	-150
59	20241111	6850	7450	7450	6800	101403	708357160	00	0.00	N	5	-380
60	20241108	7230	7310	7530	7230	34778	255207530	00	0.00	N	5	-120
61	20241107	7350	7530	7590	7340	47447	353378550	00	0.00	N	5	-180
62	20241106	7530	7810	7810	7400	53238	403375600	00	0.00	N	5	-60
63	20241105	7590	7550	7970	7520	125058	964101190	00	0.00	N	5	-40
64	20241104	7630	7440	7630	7290	48709	367157150	00	0.00	N	2	190
65	20241101	7440	7470	7620	7260	57850	432295870	00	0.00	N	5	-50
66	20241031	7490	7040	7560	7020	122631	909025000	00	0.00	N	2	450
67	20241030	7040	7040	7380	6970	79178	572780150	00	0.00	N	2	70
68	20241029	6970	7000	7010	6820	25413	175697880	00	0.00	N	5	-30
69	20241028	7000	6750	7050	6750	39117	271472310	00	0.00	N	2	210
70	20241025	6790	6920	6960	6540	65645	437579780	00	0.00	N	5	-70
71	20241024	6860	6890	7020	6620	117985	796830790	00	0.00	N	5	-140
72	20241023	7000	7100	7180	6780	162998	1121768530	00	0.00	N	5	-100
73	20241022	7100	7580	7580	7060	66460	475604670	00	0.00	N	5	-400
74	20241021	7500	7090	7610	7090	103269	766374730	00	0.00	N	2	360
75	20241018	7140	7720	7720	7100	246090	1782169430	00	0.00	N	5	-550
76	20241017	7690	7830	7900	7570	66800	512342080	00	0.00	N	5	-100
77	20241016	7790	8130	8130	7790	66354	521664500	00	0.00	N	5	-350
78	20241015	8140	8030	8160	7830	82168	657564710	00	0.00	N	2	150
79	20241014	7990	8490	8490	7940	116554	941374760	00	0.00	N	5	-400
80	20241011	8390	8160	8450	8160	83550	692956200	00	0.00	N	2	150
81	20241010	8240	8800	8810	8090	192684	1599106300	00	0.00	N	5	-570
82	20241008	8810	9070	9500	8380	154344	1352484660	00	0.00	N	5	-280
83	20241007	9090	9060	9280	9030	42168	386034860	00	0.00	N	3	0
84	20241004	9090	9270	9310	9080	29802	272251650	00	0.00	N	5	-180
85	20241002	9270	9480	9480	9030	75536	694967810	00	0.00	N	5	-310
86	20240930	9580	9940	9940	9540	53593	517877460	00	0.00	N	5	-370
87	20240927	9950	10220	10290	9850	90982	911083550	00	0.00	N	5	-240
88	20240926	10190	9650	10420	9610	214570	2178077610	00	0.00	N	2	540
89	20240925	9650	9670	9790	9550	54099	524743650	00	0.00	N	2	150
90	20240924	9500	9290	9820	9200	35830	339409080	00	0.00	N	2	300
91	20240923	9200	9030	9380	8960	51159	471237080	00	0.00	N	2	70
92	20240920	9130	9290	9290	9090	20065	184004020	00	0.00	N	2	50
93	20240919	9080	9280	9290	8970	69850	634247080	00	0.00	N	5	-320
94	20240913	9400	9400	9420	9210	46296	431234330	00	0.00	N	5	-50
95	20240912	9450	9160	9470	9150	25689	240806690	00	0.00	N	2	310
96	20240911	9140	9180	9430	9140	36649	338186120	00	0.00	N	5	-130
97	20240910	9270	9260	9450	9130	72804	672400890	00	0.00	N	2	20
98	20240909	9250	8850	9550	8800	176019	1622181020	00	0.00	N	2	290
99	20240906	8960	9150	9280	8850	98299	882079790	00	0.00	N	5	-70
100	20240905	9030	9070	9280	8930	84942	775618180	00	0.00	N	5	-100
101	20240904	9130	9050	9220	8920	131366	1190116030	00	0.00	N	5	-370
102	20240903	9500	9370	9700	9270	94767	899127980	00	0.00	N	2	100
103	20240902	9400	9620	9740	9260	70239	658794090	00	0.00	N	5	-190
104	20240830	9590	9100	9900	9030	328566	3147122150	00	0.00	N	2	630
105	20240829	8960	9060	9170	8820	85277	760039770	00	0.00	N	5	-320
106	20240828	9280	9080	9280	8930	48821	443430880	00	0.00	N	2	200
107	20240827	9080	9280	9300	8980	88904	807350530	00	0.00	N	5	-200
108	20240826	9280	9540	9670	9250	94889	891101000	00	0.00	N	5	-250
109	20240823	9530	9770	9790	9310	177927	1681369300	00	0.00	N	5	-230
110	20240822	9760	10150	10210	9760	88947	880693170	00	0.00	N	5	-290
111	20240821	10050	10380	10500	9900	109979	1107517470	00	0.00	N	5	-330
112	20240820	10380	10090	10540	10070	151509	1554146630	00	0.00	N	2	320
113	20240819	10060	10530	10540	10020	126802	1291268120	00	0.00	N	5	-380
114	20240816	10440	11120	11140	10170	244242	2591615000	00	0.00	N	5	-1220
115	20240814	11660	11550	11860	11430	87297	999417020	00	0.00	N	2	280
116	20240813	11380	11530	11600	11100	46507	523632120	00	0.00	N	5	-160
117	20240812	11540	11050	11540	11050	57331	651502910	00	0.00	N	2	370
118	20240809	11170	10900	11280	10900	100190	1108917920	00	0.00	N	2	480
119	20240808	10690	10330	10690	10300	56082	587828150	00	0.00	N	5	-110
120	20240807	10800	10660	11140	10210	201050	2152238380	00	0.00	N	2	100
121	20240806	10700	10400	10990	10370	207034	2202195080	00	0.00	N	2	310
122	20240805	10390	12680	12680	9710	308238	3386053770	00	0.00	N	5	-2180
123	20240802	12570	13320	13510	12080	162217	2035028600	00	0.00	N	5	-1060
124	20240801	13630	14020	14080	13500	113841	1551288910	00	0.00	N	5	-270
125	20240731	13900	14610	14800	13530	131349	1804448070	00	0.00	N	5	-700
126	20240730	14600	15090	15090	14450	31425	458590350	00	0.00	N	5	-490
127	20240729	15090	15000	15200	14900	15399	231284920	00	0.00	N	5	-60
128	20240726	15150	15290	15290	14640	28480	425896710	00	0.00	N	3	0
129	20240725	15150	14190	15400	14010	125565	1848483290	00	0.00	N	2	530
130	20240724	14620	15050	15050	14540	70607	1035046480	00	0.00	N	5	-290
131	20240723	14910	15370	15720	14840	93982	1413782760	00	0.00	N	5	-560
132	20240722	15470	16200	16210	15210	73231	1126999700	00	0.00	N	5	-650
133	20240719	16120	16500	16620	16060	46890	757138300	00	0.00	N	5	-530
134	20240718	16650	17500	17500	16230	137654	2291744780	00	0.00	N	5	-850
135	20240717	17500	18010	18010	17500	27428	483449650	00	0.00	N	5	-510
136	20240716	18010	18440	18450	17700	35442	634330680	00	0.00	N	5	-270
137	20240715	18280	18100	18650	18030	38870	713959280	00	0.00	N	2	170
138	20240712	18110	18380	18400	18020	40094	730299060	00	0.00	N	5	-100
139	20240711	18210	17650	18380	17560	119874	2184689130	00	0.00	N	2	660
140	20240710	17550	17690	17690	17240	34871	607575560	00	0.00	N	5	-30
141	20240709	17580	17600	17800	17190	41032	719183160	00	0.00	N	5	-50
142	20240708	17630	17920	18070	17500	49110	865728460	00	0.00	N	5	-290
143	20240705	17920	18330	18480	17910	64582	1166471780	00	0.00	N	5	-410
144	20240704	18330	18700	18830	18250	39757	733910890	00	0.00	N	5	-460
145	20240703	18790	19410	19410	18500	67911	1273969910	00	0.00	N	5	-710
146	20240702	19500	19520	19570	18840	101085	1943075320	00	0.00	N	5	-50
147	20240701	19550	19600	19800	19230	110452	2162799270	00	0.00	N	2	130
148	20240628	19420	18530	19690	18530	159815	3081227870	00	0.00	N	2	740
149	20240627	18680	18800	19110	18620	135019	2555099660	00	0.00	N	5	-80
150	20240626	18760	17990	18910	17690	141557	2631608500	00	0.00	N	2	980
151	20240625	17780	18240	18240	17310	52532	925585560	00	0.00	N	5	-170
152	20240624	17950	17040	18340	17040	95391	1711744720	00	0.00	N	2	810
153	20240621	17140	17610	17610	17100	33052	569902610	00	0.00	N	5	-470
154	20240620	17610	16800	17780	16550	100076	1727351430	00	0.00	N	2	990
155	20240619	16620	17100	17190	16500	43601	729513760	00	0.00	N	5	-90
156	20240618	16710	16750	17100	16710	42751	721176560	00	0.00	N	5	-90
157	20240617	16800	16910	17000	16660	38647	648592500	00	0.00	N	5	-200
158	20240614	17000	16950	17110	16690	43093	727229440	00	0.00	N	5	-50
159	20240613	17050	17470	17550	16930	50152	855982410	00	0.00	N	5	-230
160	20240612	17280	17350	18900	17170	238445	4284073280	00	0.00	N	2	500
161	20240611	16780	17610	18040	16600	162231	2756816940	00	0.00	N	5	-1280
162	20240610	18060	18110	18150	17430	102281	1814629620	00	0.00	N	5	-40
163	20240607	18100	18220	18310	17700	71105	1276146450	00	0.00	N	5	-110
164	20240605	18210	18400	18450	18060	37009	676131800	00	0.00	N	3	0
165	20240604	18210	18250	18500	18160	44719	818673130	00	0.00	N	5	-250
166	20240603	18460	18820	19020	18270	74463	1377206580	00	0.00	N	5	-570
167	20240531	19030	19200	19200	18630	46519	880508900	00	0.00	N	2	50
168	20240530	18980	18600	19320	18560	51590	978398080	00	0.00	N	2	310
169	20240529	18670	19230	19230	18660	52362	991139480	00	0.00	N	5	-560
170	20240528	19230	18870	19320	18760	91285	1744600270	00	0.00	N	2	430
171	20240527	18800	18550	18800	18230	57647	1063489010	00	0.00	N	2	260
172	20240524	18540	18900	19060	18300	73565	1375554490	00	0.00	N	5	-130
173	20240523	18670	18150	18790	18040	59797	1108053800	00	0.00	N	2	370
174	20240522	18300	18350	18970	18190	58224	1076002140	00	0.00	N	5	-160
175	20240521	18460	18350	19080	18250	111090	2077559280	00	0.00	N	2	10
176	20240520	18450	17640	18560	17410	100778	1818367160	00	0.00	N	2	800
177	20240517	17650	18000	18010	17640	40426	718041220	00	0.00	N	5	-350
178	20240516	18000	18310	18490	17820	64417	1161099770	00	0.00	N	5	-130
179	20240514	18130	17240	18170	17110	148380	2650605060	00	0.00	N	2	1030
180	20240513	17100	17230	17410	17010	39550	677593820	00	0.00	N	5	-120
181	20240510	17220	17280	17350	17000	69533	1190393480	00	0.00	N	3	0
182	20240509	17220	17850	17890	17180	104999	1845933300	00	0.00	N	5	-260
183	20240508	17480	18070	18100	17100	170265	2978001390	00	0.00	N	5	-420
184	20240507	17900	17400	18270	17400	232647	4158066660	00	0.00	N	2	1080
185	20240503	16820	17490	17490	16690	103618	1761086830	00	0.00	N	3	0
186	20240502	16820	15950	17130	15950	100403	1686350470	00	0.00	N	2	690
187	20240430	16130	16050	16140	15770	30795	493311620	00	0.00	N	2	210
188	20240429	15920	15790	15920	15600	40340	637868760	00	0.00	N	2	310
189	20240426	15610	15710	15850	15460	50270	783757640	00	0.00	N	2	40
190	20240425	15570	15450	15590	15290	36576	565558560	00	0.00	N	2	100
191	20240424	15470	15320	15560	15250	51914	799258120	00	0.00	N	2	310
192	20240423	15160	15340	15650	15150	43854	670744690	00	0.00	N	5	-180
193	20240422	15340	15450	15780	15170	58902	900863930	00	0.00	N	5	-340
194	20240419	15680	16400	16460	15470	129808	2050315960	00	0.00	N	5	-830
195	20240418	16510	16770	17250	16370	102593	1701893000	00	0.00	N	5	-600
196	20240417	17110	16400	17390	16260	71561	1212756000	00	0.00	N	2	630
197	20240416	16480	16660	16850	16220	62039	1019299530	00	0.00	N	5	-550
198	20240415	17030	17140	17190	16820	43069	730959820	00	0.00	N	5	-280
199	20240412	17310	17600	17830	17000	110871	1932632030	00	0.00	N	5	-70
200	20240411	17380	16730	17540	16420	95120	1611596630	00	0.00	N	2	780
201	20240409	16600	16170	16650	16170	49226	808334200	00	0.00	N	2	430
202	20240408	16170	16400	16560	15860	59567	966602570	00	0.00	N	5	-100
203	20240405	16270	16950	17000	16070	143351	2331437820	00	0.00	N	5	-680
204	20240404	16950	16710	17260	16710	97463	1659865300	00	0.00	N	2	250
205	20240403	16700	17670	17670	16510	184307	3119974520	00	0.00	N	5	-1010
206	20240402	17710	18270	18270	17510	72743	1288207690	00	0.00	N	5	-350
207	20240401	18060	18000	18270	17830	69746	1256647000	00	0.00	N	2	160
208	20240329	17900	17810	18140	17560	77858	1379129460	00	0.00	N	2	110
209	20240328	17790	18370	18410	17760	99782	1799623360	00	0.00	N	5	-430
210	20240327	18220	18510	18510	17970	68762	1243476190	00	0.00	N	5	-110
211	20240326	18330	18650	18890	18260	58729	1086022480	00	0.00	N	5	-170
212	20240325	18500	18650	18760	18300	46977	868797000	00	0.00	N	5	-150
213	20240322	18650	18590	18890	18500	33372	622784490	00	0.00	N	2	170
214	20240321	18480	18590	18770	18410	35760	663557880	00	0.00	N	5	-20
215	20240320	18500	18680	18830	18350	46927	865516670	00	0.00	N	5	-180
216	20240319	18680	18810	18910	18350	76937	1431106140	00	0.00	N	5	-130
217	20240318	18810	19200	19400	18690	79158	1496117320	00	0.00	N	5	-280
218	20240315	19090	19350	19600	18910	76688	1473374320	00	0.00	N	5	-330
219	20240314	19420	19280	19590	19140	57367	1112276370	00	0.00	N	2	120
220	20240313	19300	19040	19450	19000	60204	1158142700	00	0.00	N	2	310
221	20240312	18990	19540	19540	18860	93222	1773303020	00	0.00	N	5	-410
222	20240311	19400	19370	19490	19080	88783	1714675350	00	0.00	N	5	-120
223	20240308	19520	19890	19890	19260	74231	1449882550	00	0.00	N	5	-40
224	20240307	19560	19770	20000	19520	50415	992274830	00	0.00	N	5	-210
225	20240306	19770	19380	20450	19380	132769	2646175870	00	0.00	N	2	410
226	20240305	19360	20100	20100	19300	48962	955693100	00	0.00	N	5	-590
227	20240304	19950	19450	20500	19400	64525	1272178870	00	0.00	N	2	540
228	20240229	19410	19500	19820	19150	90280	1752791220	00	0.00	N	5	-80
229	20240228	19490	19730	19850	19380	57846	1130313300	00	0.00	N	5	-50
230	20240227	19540	20900	20900	19470	103124	2050479190	00	0.00	N	5	-1010
231	20240226	20550	20400	20850	19980	74926	1538772710	00	0.00	N	2	200
232	20240223	20350	20150	20700	19630	85725	1728802890	00	0.00	N	2	200
233	20240222	20150	20100	20200	19640	73573	1463404100	00	0.00	N	2	50
234	20240221	20100	19210	20200	19170	111056	2203052510	00	0.00	N	2	910
235	20240220	19190	19170	19440	18910	47934	918610560	00	0.00	N	2	20
236	20240219	19170	19660	19660	19140	64798	1246189060	00	0.00	N	5	-480
237	20240216	19650	20000	20200	19200	81814	1596058180	00	0.00	N	5	-100
238	20240215	19750	19950	20500	19420	199390	3973364360	00	0.00	N	3	0
239	20240214	19750	18410	19750	18280	125810	2411965630	00	0.00	N	2	1210
240	20240213	18540	18540	19200	18440	86460	1627011360	00	0.00	N	3	0
241	20240208	18540	18300	18880	18160	100187	1863284780	00	0.00	N	2	240
242	20240207	18300	18300	18490	17850	132706	2403014940	00	0.00	N	2	90
243	20240206	18210	18470	18570	17880	200056	3622931660	00	0.00	N	5	-400
244	20240205	18610	19200	19200	18030	149988	2755378480	00	0.00	N	5	-270
245	20240202	18880	18900	19230	18620	138765	2629545840	00	0.00	N	2	410
246	20240201	18470	19160	20100	18220	215954	4030688530	00	0.00	N	5	-680
247	20240131	19150	20300	20400	18880	247187	4780374440	00	0.00	N	5	-1150
248	20240130	20300	21200	21250	20050	112641	2298281550	00	0.00	N	5	-800
249	20240129	21100	22850	22850	20950	135681	2933651200	00	0.00	N	5	-1750
250	20240126	22850	22200	23150	21900	145050	3269210050	00	0.00	N	2	300
251	20240125	22550	23250	23600	22250	145193	3285866150	00	0.00	N	5	-950
252	20240124	23500	24150	24450	22500	190997	4458399000	00	0.00	N	5	-150
253	20240123	23650	24950	25100	23500	200208	4822357550	00	0.00	N	5	-1550
254	20240122	25200	24950	25650	24800	81989	2067250900	00	0.00	N	2	400
255	20240119	24800	24800	25200	24550	50604	1259340550	00	0.00	N	2	50
256	20240118	24750	23900	24850	23450	75299	1834849450	00	0.00	N	2	650
257	20240117	24100	25150	25200	24050	78854	1923567150	00	0.00	N	5	-1000
258	20240116	25100	24750	25350	24400	78978	1968444250	00	0.00	N	2	200
259	20240115	24900	25050	25800	24450	95957	2394295550	00	0.00	N	5	-150
260	20240112	25050	25250	25800	24950	76709	1932211250	00	0.00	N	5	-500
261	20240111	25550	25500	26200	25250	128457	3287172700	00	0.00	N	3	0
262	20240110	25550	26100	26350	24950	183818	4679852150	00	0.00	N	5	-600
263	20240109	26150	25850	27050	25850	401803	10642615750	00	0.00	N	2	650
264	20240108	25500	23800	25500	23550	307143	7659666050	00	0.00	N	2	1600
265	20240105	23900	24050	24150	23350	58481	1388872250	00	0.00	N	2	150
266	20240104	23750	23150	24000	23100	91847	2164663250	00	0.00	N	2	400
267	20240103	23350	24350	24350	23300	112083	2653696300	00	0.00	N	5	-1150
268	20240102	24500	24400	24500	24050	78347	1903485200	00	0.00	N	2	200
269	20231228	24300	24650	24650	24100	47833	1158621550	00	0.00	N	5	-350
270	20231227	24650	24150	24800	23850	76149	1856842550	02	0.00	N	2	650
271	20231226	24000	24700	24700	23900	96219	2330760350	00	0.00	N	5	-350
272	20231222	24350	24550	24550	24000	58017	1409404250	00	0.00	N	5	-100
273	20231221	24450	23450	24600	23250	134435	3248228550	00	0.00	N	2	1000
274	20231220	23450	23750	24050	23450	64871	1537865700	00	0.00	N	5	-350
275	20231219	23800	23150	24750	23150	189786	4579362800	00	0.00	N	2	700
276	20231218	23100	23250	23650	23050	52115	1211491750	00	0.00	N	5	-50
277	20231215	23150	24000	24000	22800	110787	2568166650	00	0.00	N	5	-550
278	20231214	23700	23350	23900	23000	113965	2676292650	00	0.00	N	2	600
279	20231213	23100	23400	23800	23050	84863	1987538250	00	0.00	N	5	-250
280	20231212	23350	23400	23650	23000	89871	2097473400	00	0.00	N	5	-50
281	20231211	23400	23650	23650	22950	65204	1517702900	00	0.00	N	5	-100
282	20231208	23500	23200	23550	22700	98235	2266904150	00	0.00	N	2	750
283	20231207	22750	22900	23050	22250	103786	2351490800	00	0.00	N	5	-450
284	20231206	23200	23600	23700	23000	113309	2629866850	00	0.00	N	5	-400
285	20231205	23600	24250	24850	23000	134481	3220377800	00	0.00	N	5	-900
286	20231204	24500	25650	26000	24400	192337	4837376650	00	0.00	N	5	-700
287	20231201	25200	24700	25200	24100	216595	5398630950	00	0.00	N	2	900
288	20231130	24300	24000	24600	23950	78657	1908625900	00	0.00	N	2	350
289	20231129	23950	24100	25000	23800	148327	3625518350	00	0.00	N	5	-50
290	20231128	24000	24450	24500	23800	100540	2415066000	00	0.00	N	5	-400
291	20231127	24400	24750	24750	23450	152822	3682188150	00	0.00	N	5	-50
292	20231124	24450	23900	24850	23550	120908	2943605250	00	0.00	N	2	550
293	20231123	23900	24100	24900	23350	251424	6015645050	00	0.00	N	5	-100
294	20231122	24000	24250	25150	23750	268242	6500308650	00	0.00	N	5	-500
295	20231121	24500	24800	25150	24500	144795	3587261300	00	0.00	N	5	-150
296	20231120	24650	23000	24650	22800	382653	9221830400	00	0.00	N	2	1950
297	20231117	22700	22800	23200	22250	116794	2645925050	00	0.00	N	5	-300
298	20231116	23000	24000	24000	22750	88756	2039836800	00	0.00	N	5	-400
299	20231115	23400	23700	23750	22750	69446	1620629900	00	0.00	N	2	150
300	20231114	23250	24750	24750	23150	121099	2851271750	00	0.00	N	5	-1200
301	20231113	24450	24600	24850	24150	96287	2368096250	00	0.00	N	2	150
302	20231110	24300	23400	24700	23300	131847	3199922150	00	0.00	N	2	600
303	20231109	23700	24400	24600	23450	106155	2539987350	00	0.00	N	5	-950
304	20231108	24650	23500	25400	23250	333700	8213176050	00	0.00	N	2	1700
305	20231107	22950	22250	23150	22100	98088	2226317700	00	0.00	N	2	550
306	20231106	22400	22050	22650	21850	93716	2089079450	00	0.00	N	2	500
307	20231103	21900	22600	22600	21300	89229	1951873250	00	0.00	N	5	-700
308	20231102	22600	22800	22800	21900	88361	1982789550	00	0.00	N	2	300
309	20231101	22300	21950	22800	21300	53309	1185263200	00	0.00	N	2	750
310	20231031	21550	21950	22000	21200	35391	763807200	00	0.00	N	5	-250
311	20231030	21800	21000	21900	21000	40256	870080500	00	0.00	N	2	500
312	20231027	21300	21700	21950	20950	57395	1228178400	00	0.00	N	5	-500
313	20231026	21800	21250	22400	20900	68220	1463004950	00	0.00	N	5	-450
314	20231025	22250	22750	23000	22100	47523	1066500650	00	0.00	N	5	-500
315	20231024	22750	22500	23050	21900	58866	1324835200	00	0.00	N	2	300
316	20231023	22450	22100	22900	21700	165618	3725185750	00	0.00	N	2	500
317	20231020	21950	21500	22500	20600	100972	2165952450	00	0.00	N	3	0
318	20231019	21950	21900	22300	21300	77501	1690103800	00	0.00	N	5	-250
319	20231018	22200	22050	22650	21450	50092	1110693500	00	0.00	N	2	150
320	20231017	22050	21500	22800	21450	140303	3127755350	00	0.00	N	2	750
321	20231016	21300	20600	22000	20050	110511	2335017400	00	0.00	N	2	300
322	20231013	21000	21250	21650	20350	97698	2048280100	00	0.00	N	5	-250
323	20231012	21250	21950	22150	20800	90800	1958097750	00	0.00	N	5	-650
324	20231011	21900	21450	22150	21200	56645	1222898750	00	0.00	N	2	850
325	20231010	21050	23000	23300	21050	121983	2654989150	00	0.00	N	5	-1800
326	20231006	22850	22200	23350	21600	106496	2424075200	00	0.00	N	2	1150
327	20231005	21700	21950	22700	21400	151292	3351514100	00	0.00	N	5	-50
328	20231004	21750	22300	22800	21250	99710	2218869300	00	0.00	N	5	-550
329	20230927	22300	21650	22600	21300	91616	2019693150	00	0.00	N	2	350
330	20230926	21950	23450	23450	21950	107371	2406153600	00	0.00	N	5	-1350
331	20230925	23300	23200	23650	22500	143005	3326818250	00	0.00	N	2	300
332	20230922	23000	21150	23450	21000	278749	6374206950	00	0.00	N	2	1250
333	20230921	21750	22200	23000	21250	188763	4122081100	00	0.00	N	5	-1000
334	20230920	22750	21500	23150	21500	288977	6540777650	00	0.00	N	2	900
335	20230919	21850	21800	22000	21300	116463	2530040100	00	0.00	N	2	50
336	20230918	21800	20750	21950	20400	245022	5280999200	00	0.00	N	2	1050
337	20230915	20750	20750	21100	20100	93469	1917812100	00	0.00	N	5	-50
338	20230914	20800	19900	21150	19810	284353	5868215940	00	0.00	N	2	1480
339	20230913	19320	21400	21400	19320	296917	5979223410	00	0.00	N	5	-1080
340	20230912	20400	19480	20650	19400	123304	2481202200	00	0.00	N	2	720
341	20230911	19680	19000	19770	18340	77658	1487410020	00	0.00	N	2	960
342	20230908	18720	18960	19360	18600	58508	1094902310	00	0.00	N	5	-480
343	20230907	19200	18990	19530	18800	53640	1022981620	00	0.00	N	5	-70
344	20230906	19270	19410	19710	18900	64824	1239174520	00	0.00	N	5	-340
345	20230905	19610	19810	20800	19520	74262	1487785370	00	0.00	N	5	-390
346	20230904	20000	19780	20050	19420	74973	1482040030	00	0.00	N	2	410
347	20230901	19590	19180	19770	18920	107183	2094802710	00	0.00	N	2	600
348	20230831	18990	19500	19850	18750	108656	2098210060	00	0.00	N	2	190
349	20230830	18800	18490	18940	18350	67116	1255970940	00	0.00	N	2	620
350	20230829	18180	17530	18400	17320	100028	1803345670	00	0.00	N	2	530
351	20230828	17650	17440	17810	17000	64993	1128727560	00	0.00	N	2	210
352	20230825	17440	17600	17900	17260	61105	1063247150	00	0.00	N	5	-340
353	20230824	17780	18600	18760	17780	87473	1578033030	00	0.00	N	5	-820
354	20230823	18600	18760	18760	18150	54455	1001461180	00	0.00	N	5	-200
355	20230822	18800	18890	19110	18430	49490	931890380	00	0.00	N	2	160
356	20230821	18640	19060	19060	18430	50381	936103020	00	0.00	N	5	-350
357	20230818	18990	18620	19400	18380	44572	844826670	00	0.00	N	3	0
358	20230817	18990	17830	19150	17830	86933	1627813960	00	0.00	N	2	870
359	20230816	18120	18440	18840	18000	52139	956699720	00	0.00	N	5	-350
360	20230814	18470	18940	19090	18270	66201	1229461430	00	0.00	N	5	-630
361	20230811	19100	19000	19440	19000	25361	488356720	00	0.00	N	2	180
362	20230810	18920	19330	19800	18820	65298	1238313180	00	0.00	N	5	-610
363	20230809	19530	19910	20200	19410	78843	1544694040	00	0.00	N	5	-200
364	20230808	19730	19900	20400	19420	52104	1025406160	00	0.00	N	5	-150
365	20230807	19880	19610	20600	19010	77431	1544047640	00	0.00	N	2	380
366	20230804	19500	19500	19650	18600	115050	2194769180	00	0.00	N	3	0
367	20230803	19500	19710	20550	19290	114860	2261142290	00	0.00	N	5	-250
368	20230802	19750	19730	20450	19390	102717	2054313810	00	0.00	N	2	120
369	20230801	19630	19790	19790	18800	195470	3726368380	00	0.00	N	5	-60
370	20230731	19690	20150	20450	19470	96203	1899744750	00	0.00	N	5	-460
371	20230728	20150	19730	20300	19360	39743	791173150	00	0.00	N	2	330
372	20230727	19820	20050	20500	19710	40638	812570470	00	0.00	N	2	130
373	20230726	19690	21050	21300	19510	163138	3259971800	00	0.00	N	5	-960
374	20230725	20650	21350	21400	20300	101213	2092009100	00	0.00	N	5	-350
375	20230724	21000	21350	21500	20400	119947	2493273800	00	0.00	N	5	-200
376	20230721	21200	22500	22500	21100	119462	2572816900	00	0.00	N	5	-1350
377	20230720	22550	21450	23000	21400	88981	2004177400	00	0.00	N	2	1100
378	20230719	21450	22350	22400	21300	95121	2056497200	00	0.00	N	5	-900
379	20230718	22350	22750	22800	22050	44661	997256150	00	0.00	N	5	-200
380	20230717	22550	23400	23400	22200	85692	1924376300	00	0.00	N	5	-400
381	20230714	22950	22800	23250	22450	73890	1692540450	00	0.00	N	5	-50
382	20230713	23000	22150	23150	22050	114938	2613623900	00	0.00	N	2	950
383	20230712	22050	22350	22650	21750	68935	1513564400	00	0.00	N	5	-300
384	20230711	22350	22650	22750	22200	24523	548666100	00	0.00	N	2	50
385	20230710	22300	22600	22700	21700	86191	1897625700	00	0.00	N	5	-450
386	20230707	22750	22400	22900	22050	66776	1497630150	00	0.00	N	2	150
387	20230706	22600	23100	23900	22350	104641	2432929800	00	0.00	N	5	-500
388	20230705	23100	23900	24050	22600	239667	5502014000	00	0.00	N	5	-950
389	20230704	24050	24600	25400	23550	149747	3619467250	00	0.00	N	5	-550
390	20230703	24600	24700	25250	24400	60377	1488752450	00	0.00	N	5	-200
391	20230630	24800	25250	25250	23900	75075	1831930650	00	0.00	N	5	-100
392	20230629	24900	24550	25400	24450	90579	2271884650	00	0.00	N	2	450
393	20230628	24450	24950	25050	24450	35262	873549700	00	0.00	N	5	-250
394	20230627	24700	24300	24950	24200	35468	868489350	00	0.00	N	2	150
395	20230626	24550	24900	25200	24300	53533	1314404750	00	0.00	N	5	-250
396	20230623	24800	24050	25400	24050	129299	3225778300	00	0.00	N	2	800
397	20230622	24000	24050	24400	23750	47959	1153803550	00	0.00	N	5	-200
398	20230621	24200	24950	25150	24200	56065	1374510850	00	0.00	N	5	-750
399	20230620	24950	25550	25550	24700	41909	1048942550	00	0.00	N	5	-150
400	20230619	25100	24600	25350	24550	50929	1272101550	00	0.00	N	2	100
401	20230616	25000	25450	25500	24850	51473	1294325750	00	0.00	N	5	-200
402	20230615	25200	25200	25400	24700	66630	1670478250	00	0.00	N	2	200
403	20230614	25000	26400	26450	24250	289948	7261442650	00	0.00	N	5	-1250
404	20230613	26250	26950	26950	25850	139398	3677740350	00	0.00	N	5	-450
405	20230612	26700	26100	27000	25800	160992	4279273750	00	0.00	N	2	600
406	20230609	26100	26200	26400	25550	137827	3578673050	00	0.00	N	2	200
407	20230608	25900	26100	26300	25500	77507	2007815600	00	0.00	N	5	-150
408	20230607	26050	26250	26400	25700	86899	2251728350	00	0.00	N	5	-100
409	20230605	26150	26350	26600	25250	77296	2016441800	00	0.00	N	2	200
410	20230602	25950	25800	26200	25600	63118	1634841900	00	0.00	N	2	200
411	20230601	25750	26150	26550	25550	69011	1789751950	00	0.00	N	5	-500
412	20230531	26250	26950	26950	25600	179045	4682216250	00	0.00	N	3	0
413	20230530	26250	26550	27650	25750	200589	5347431850	00	0.00	N	5	-250
414	20230526	26500	25850	26850	25700	125503	3311445750	00	0.00	N	2	850
415	20230525	25650	26100	26500	25400	77176	1996432200	00	0.00	N	5	-450
416	20230524	26100	25150	26400	24950	101870	2640079600	00	0.00	N	2	550
417	20230523	25550	26250	26250	25200	175775	4494921300	00	0.00	N	5	-700
418	20230522	26250	26450	27150	25750	100697	2663928350	00	0.00	N	5	-200
419	20230519	26450	27600	27600	26300	201007	5365710200	00	0.00	N	5	-1200
420	20230518	27650	27500	28400	27000	382752	10600708400	00	0.00	N	2	150
421	20230517	27500	25200	27850	24950	760550	20403150850	00	0.00	N	2	1900
422	20230516	25600	23350	25600	22850	394411	9814216150	00	0.00	N	2	2250
423	20230515	23350	23500	23500	22250	113709	2608479400	00	0.00	N	5	-350
424	20230512	23700	23500	24100	23400	61649	1462726100	00	0.00	N	2	200
425	20230511	23500	24200	24950	23300	167648	4057099950	00	0.00	N	3	0
426	20230510	23500	24050	24500	23350	101036	2397044850	00	0.00	N	5	-650
427	20230509	24150	25600	25800	23100	296868	7145554450	00	0.00	N	5	-1450
428	20230508	25600	24550	25850	23900	346340	8675652600	00	0.00	N	2	1400
429	20230504	24200	22800	24200	22500	274452	6512793500	00	0.00	N	2	1400
430	20230503	22800	22850	23550	22500	84908	1956070500	00	0.00	N	5	-50
431	20230502	22850	22150	23250	22000	97919	2237987150	00	0.00	N	2	300
432	20230428	22550	22500	22850	21900	114929	2568661900	00	0.00	N	3	0
433	20230427	22550	22750	22900	21750	90109	2013057850	00	0.00	N	5	-250
434	20230426	22800	23200	23950	22800	184321	4307024150	00	0.00	N	5	-750
435	20230425	23550	23850	23900	22650	284603	6662595800	00	0.00	N	5	-250
436	20230424	23800	22900	23900	22650	448785	10449101450	00	0.00	N	2	1450
437	20230421	22350	22050	22900	21100	248819	5531807500	00	0.00	N	2	250
438	20230420	22100	23350	23400	21850	315043	7197135200	00	0.00	N	5	-1100
439	20230419	23200	22400	23650	22350	885880	20386360550	00	0.00	N	2	1500
440	20230418	21700	22100	22600	21000	162579	3539547300	00	0.00	N	5	-50
441	20230417	21750	22400	22400	20450	270400	5781599200	00	0.00	N	5	-650
442	20230414	22400	23050	23150	21700	100868	2253004750	00	0.00	N	5	-200
443	20230413	22600	22150	23250	21700	237576	5372581750	00	0.00	N	2	650
444	20230412	21950	21050	22650	20150	402687	8631332500	00	0.00	N	2	700
445	20230411	21250	21750	22050	20450	189243	4026112500	00	0.00	N	5	-500
446	20230410	21750	21750	21950	20650	122881	2616733600	00	0.00	N	5	-100
447	20230407	21850	21400	22150	21300	92388	2006992750	00	0.00	N	2	450
448	20230406	21400	22300	22300	21200	124363	2672109900	00	0.00	N	5	-600
449	20230405	22000	22900	23400	21850	188248	4247166450	00	0.00	N	5	-450
450	20230404	22450	22600	23500	22250	123182	2818773850	00	0.00	N	5	-550
451	20230403	23000	23050	23250	21300	349192	7715298300	00	0.00	N	5	-50
452	20230331	23050	24350	24450	23050	227027	5347408350	00	0.00	N	5	-1300
453	20230330	24350	25400	25600	24100	163744	4011275750	00	0.00	N	5	-550
454	20230329	24900	25300	25500	24100	241622	6011532750	00	0.00	N	2	50
455	20230328	24850	24450	25950	23850	662511	16454514650	00	0.00	N	2	1450
456	20230327	23400	24150	24200	22500	190274	4427190600	00	0.00	N	5	-200
457	20230324	23600	22100	24000	22050	397436	9224135950	00	0.00	N	2	1950
458	20230323	21650	20400	22000	20350	154038	3320258350	00	0.00	N	2	1300
459	20230322	20350	21000	21100	19850	102709	2094726730	00	0.00	N	5	-250
460	20230321	20600	20850	21150	20300	63212	1304853750	00	0.00	N	3	0
461	20230320	20600	20600	21450	20050	149396	3091157350	00	0.00	N	2	400
462	20230317	20200	18730	20300	18640	108792	2135403190	00	0.00	N	2	1600
463	20230316	18600	18300	18900	17870	42647	786508960	00	0.00	N	2	260
464	20230315	18340	19000	19000	18190	84070	1544288490	00	0.00	N	5	-140
465	20230314	18480	19370	19700	18150	111111	2068717650	00	0.00	N	5	-890
466	20230313	19370	19100	19370	18340	104237	1965717800	00	0.00	N	3	0
467	20230310	19370	20000	20000	18810	174420	3388584830	00	0.00	N	5	-1030
468	20230309	20400	21150	21250	20200	100299	2057432350	00	0.00	N	5	-500
469	20230308	20900	21000	21850	20750	102564	2177363100	00	0.00	N	2	100
470	20230307	20800	21750	22050	20600	152280	3215753200	00	0.00	N	5	-1300
471	20230306	22100	22700	22700	21800	86927	1942971400	00	0.00	N	5	-800
472	20230303	22900	22400	23150	22200	93348	2133620200	00	0.00	N	2	500
473	20230302	22400	21400	22700	20850	163340	3569187700	00	0.00	N	2	650
474	20230228	21750	21350	21950	20950	125773	2684186300	00	0.00	N	2	250
475	20230227	21500	21850	21850	20700	78718	1663056100	00	0.00	N	5	-50
476	20230224	21550	20600	22350	20550	181093	3884140000	00	0.00	N	2	1000
477	20230223	20550	21400	21400	20350	88968	1846856650	00	0.00	N	5	-700
478	20230222	21250	20800	21450	20250	100793	2130175650	00	0.00	N	2	50
479	20230221	21200	20950	21500	20100	190073	3995213300	00	0.00	N	2	450
480	20230220	20750	19220	21050	18880	258128	5261339480	00	0.00	N	2	1400
481	20230217	19350	18830	19600	18670	83957	1602572570	00	0.00	N	2	250
482	20230216	19100	18600	19650	18310	165122	3150794420	00	0.00	N	2	450
483	20230215	18650	19360	19820	18650	185707	3563112420	00	0.00	N	5	-650
484	20230214	19300	17100	19450	16970	426186	7995435760	00	0.00	N	2	2100
485	20230213	17200	16920	17300	16720	46696	793833930	00	0.00	N	2	240
486	20230210	16960	17600	17610	16790	96951	1647720860	00	0.00	N	5	-470
487	20230209	17430	17820	18350	17220	171323	3035265960	00	0.00	N	5	-330
488	20230208	17760	17100	18040	17100	211178	3727672240	00	0.00	N	2	770
489	20230207	16990	16160	17770	16090	334353	5739428670	00	0.00	N	2	900
490	20230206	16090	15360	16190	15070	80494	1267770340	00	0.00	N	2	730
491	20230203	15360	15790	16000	15100	84910	1321940680	00	0.00	N	5	-190
492	20230202	15550	14900	15770	14760	127972	1966296760	00	0.00	N	2	850
493	20230201	14700	14150	14980	13910	66990	957477800	00	0.00	N	2	690
494	20230131	14010	14470	14470	13910	37312	523880070	00	0.00	N	5	-340
495	20230130	14350	14150	14440	13810	53874	758343080	00	0.00	N	2	250
496	20230127	14100	14500	14840	13850	77035	1100769210	00	0.00	N	5	-410
497	20230126	14510	14390	14640	14150	38226	552504050	00	0.00	N	2	240
498	20230125	14270	14200	14270	13660	46224	642078480	00	0.00	N	2	170
499	20230120	14100	14150	14650	13700	66202	926355050	00	0.00	N	5	-200
500	20230119	14300	14300	14400	14050	11094	157893700	00	0.00	N	2	50
501	20230118	14250	14150	14300	13800	15345	216366400	00	0.00	N	2	100
502	20230117	14150	14650	14650	13900	38772	549178900	00	0.00	N	5	-500
503	20230116	14650	14700	14850	14450	26059	380392850	00	0.00	N	5	-150
504	20230113	14800	14600	14950	14600	9647	142354800	00	0.00	N	3	0
505	20230112	14800	15000	15000	14550	20610	302295400	00	0.00	N	5	-100
506	20230111	14900	14700	15000	14700	34761	515319550	00	0.00	N	3	0
507	20230110	14900	15100	15300	14550	36364	537936950	00	0.00	N	5	-300
508	20230109	15200	15350	15600	15100	45941	701342550	00	0.00	N	5	-150
509	20230106	15350	14600	15700	14600	44376	672494700	00	0.00	N	2	550
510	20230105	14800	15700	15700	14600	56451	839314700	00	0.00	N	5	-600
511	20230104	15400	15000	15550	14650	13649	208259950	00	0.00	N	2	300
512	20230103	15100	15200	15400	14800	33950	511065050	00	0.00	N	5	-200
513	20230102	15300	15800	15950	15100	34307	528620250	00	0.00	N	5	-550
514	20221229	15850	16200	16200	15200	33147	518004100	00	0.00	N	5	-350
515	20221228	16200	15850	16250	15500	73649	1155527500	02	0.00	N	2	200
516	20221227	16000	15250	16300	15200	109910	1750699000	00	0.00	N	2	800
517	20221226	15200	14900	15600	14600	163462	2468174100	00	0.00	N	2	300
518	20221223	14900	15500	15500	14800	162657	2444236100	00	0.00	N	5	-850
519	20221222	15750	16000	16000	15550	19317	304502050	00	0.00	N	5	-50
520	20221221	15800	16000	16200	15500	14980	236560750	00	0.00	N	5	-200
521	20221220	16000	16450	16450	15700	36449	583557150	00	0.00	N	5	-450
522	20221219	16450	16300	16550	15900	22395	363750550	00	0.00	N	5	-50
523	20221216	16500	16300	17350	16050	70182	1175956150	00	0.00	N	5	-50
524	20221215	16550	16300	16750	15950	92053	1508278400	00	0.00	N	2	300
525	20221214	16250	15250	16750	15250	227686	3675266500	00	0.00	N	2	1050
526	20221213	15200	14950	15250	14700	21765	324978000	00	0.00	N	2	250
527	20221212	14950	14950	15100	14300	31123	456223050	00	0.00	N	3	0
528	20221209	14950	15200	15200	14800	11596	173486350	00	0.00	N	3	0
529	20221208	14950	14900	15100	14750	7806	116338050	00	0.00	N	3	0
530	20221207	14950	14500	15050	14450	14219	210141750	00	0.00	N	2	200
531	20221206	14750	15300	15300	14350	38769	568484850	00	0.00	N	5	-350
532	20221205	15100	15100	15400	14950	18224	275689850	00	0.00	N	5	-150
533	20221202	15250	15100	15550	14800	24600	370063700	00	0.00	N	2	200
534	20221201	15050	14850	15200	14850	21475	322751200	00	0.00	N	2	300
535	20221130	14750	14800	15000	14500	27066	395618650	00	0.00	N	5	-50
536	20221129	14800	14550	14950	14450	11419	168050300	00	0.00	N	2	100
537	20221128	14700	14450	14700	14200	26619	385812250	00	0.00	N	3	0
538	20221125	14700	15550	15550	14300	99322	1458507550	00	0.00	N	5	-650
539	20221124	15350	14750	15400	14700	18746	282679100	00	0.00	N	2	450
540	20221123	14900	14400	14900	14300	14906	218605850	00	0.00	N	2	500
541	20221122	14400	14600	14600	14150	14541	208349550	00	0.00	N	5	-100
542	20221121	14500	15750	15750	14450	62405	917807850	00	0.00	N	5	-1000
543	20221118	15500	15450	15650	15150	7324	112771300	00	0.00	N	2	50
544	20221117	15450	15700	15850	15200	14460	222160150	00	0.00	N	5	-250
545	20221116	15700	15800	16100	15600	12579	199031300	00	0.00	N	5	-200
546	20221115	15900	16000	16000	15500	14079	221334600	00	0.00	N	2	200
547	20221114	15700	16300	16350	15650	17437	276404850	00	0.00	N	5	-350
548	20221111	16050	15950	16200	15400	43879	693660800	00	0.00	N	2	550
549	20221110	15500	15300	15700	15000	14838	227411350	00	0.00	N	2	200
550	20221109	15300	15250	15800	15250	22956	355643000	00	0.00	N	5	-100
551	20221108	15400	14700	16100	14600	108830	1701924600	00	0.00	N	2	900
552	20221107	14500	13900	14850	13550	57728	830800400	00	0.00	N	2	600
553	20221104	13900	14250	14350	13650	21635	299941200	00	0.00	N	5	-350
554	20221103	14250	14200	14350	13900	14810	209052000	00	0.00	N	2	50
555	20221102	14200	14400	14500	14050	12167	172363300	00	0.00	N	5	-100
556	20221101	14300	14000	14450	14000	14891	211542950	00	0.00	N	2	200
557	20221031	14100	13600	14200	13600	16896	234180700	00	0.00	N	2	600
558	20221028	13500	13600	13700	13150	32702	438168600	00	0.00	N	5	-150
559	20221027	13650	13900	13950	12650	89640	1181487350	00	0.00	N	5	-500
560	20221026	14150	14450	14450	13950	4866	68542650	00	0.00	N	5	-200
561	20221025	14350	14150	14450	14000	8847	125732650	00	0.00	N	2	150
562	20221024	14200	14500	14550	14000	11219	159535100	00	0.00	N	2	100
563	20221021	14100	14000	14300	13850	5961	83878600	00	0.00	N	5	-100
564	20221020	14200	13950	14300	13700	12422	173003900	00	0.00	N	2	200
565	20221019	14000	14350	14400	13850	13572	191763100	00	0.00	N	5	-50
566	20221018	14050	13700	14750	13700	37820	539544400	00	0.00	N	2	400
567	20221017	13650	12950	13650	12700	164099	2233765450	00	0.00	N	2	550
568	20221014	13100	12700	13400	12700	20036	260633150	00	0.00	N	2	500
569	20221013	12600	13050	13050	12100	17695	219069100	00	0.00	N	5	-400
570	20221012	13000	13000	13400	12500	10509	136172150	00	0.00	N	5	-50
571	20221011	13050	13300	13750	12850	16265	212392000	00	0.00	N	5	-850
572	20221007	13900	13550	14000	13300	7518	102723600	00	0.00	N	2	200
573	20221006	13700	13200	14000	13100	43777	600440450	00	0.00	N	2	600
574	20221005	13100	13200	13450	12750	25011	327707600	00	0.00	N	3	0
575	20221004	13100	12150	13150	12000	37250	469278300	00	0.00	N	2	1250
576	20220930	11850	11800	12200	11500	38699	459296150	00	0.00	N	5	-250
577	20220929	12100	12800	12950	11800	78105	957751600	00	0.00	N	5	-350
578	20220928	12450	13600	13600	11950	113585	1410875550	00	0.00	N	5	-1150
579	20220927	13600	13750	13950	12800	55229	731105100	00	0.00	N	2	100
580	20220926	13500	14750	14750	13100	77564	1063387600	00	0.00	N	5	-1650
581	20220923	15150	15650	15650	14650	39570	593068850	00	0.00	N	5	-500
582	20220922	15650	15500	15850	15200	17637	273338300	00	0.00	N	5	-150
583	20220921	15800	15950	16200	15700	17548	279064500	00	0.00	N	5	-300
584	20220920	16100	16150	16550	15850	24611	395458650	00	0.00	N	5	-50
585	20220919	16150	16900	17000	15900	25034	408922900	00	0.00	N	5	-850
586	20220916	17000	17350	17350	16700	24243	411931150	00	0.00	N	5	-350
587	20220915	17350	16300	17350	16300	53033	898085950	00	0.00	N	2	1050
588	20220914	16300	16000	16450	15700	39167	632732850	00	0.00	N	5	-600
589	20220913	16900	16150	17100	16100	53305	882844000	00	0.00	N	2	750
590	20220908	16150	15850	16350	15700	26214	420550750	00	0.00	N	2	150
591	20220907	16000	16000	16400	15600	37212	591988350	00	0.00	N	5	-250
592	20220906	16250	15500	16850	15100	98134	1562619000	00	0.00	N	2	1050
593	20220905	15200	15700	15750	14750	53064	799418050	00	0.00	N	5	-500
594	20220902	15700	16050	16200	15550	35522	563222950	00	0.00	N	5	-250
595	20220901	15950	16700	16850	15900	43947	717846650	00	0.00	N	5	-950
596	20220831	16900	15450	18600	15450	350444	5970807700	00	0.00	N	2	1100
597	20220830	15800	15750	16200	15550	51642	811703550	00	0.00	N	2	50
598	20220829	15750	16300	16700	15750	40792	649348750	00	0.00	N	5	-900
599	20220826	16650	16850	16950	16400	12975	216234250	00	0.00	N	5	-150
600	20220825	16800	16450	16800	15900	34479	561276800	00	0.00	N	2	650
601	20220824	16150	16200	16850	15750	23337	374028900	00	0.00	N	5	-200
602	20220823	16350	16500	16500	15900	23589	380168150	00	0.00	N	5	-250
603	20220822	16600	16500	16600	16150	18645	304509750	00	0.00	N	5	-100
604	20220819	16700	16800	17050	16200	34192	569027450	00	0.00	N	5	-350
605	20220818	17050	16850	17200	16600	24302	408533650	00	0.00	N	3	0
606	20220817	17050	17450	17450	16700	20205	344746900	00	0.00	N	5	-350
607	20220816	17400	17500	17700	17100	23898	413842150	00	0.00	N	5	-100
608	20220812	17500	16600	17600	16500	46583	787932950	00	0.00	N	2	700
609	20220811	16800	16950	17100	16350	65924	1096669300	00	0.00	N	2	50
610	20220810	16750	17100	17150	16000	53882	905314850	00	0.00	N	5	-550
611	20220809	17300	17400	17500	17100	9628	165926600	00	0.00	N	5	-250
612	20220808	17550	17850	17900	17150	29233	507609550	00	0.00	N	5	-400
613	20220805	17950	18350	18350	17500	28477	507106050	00	0.00	N	5	-100
614	20220804	18050	18200	18200	17650	43173	772627400	00	0.00	N	2	250
615	20220803	17800	17200	17900	16900	51035	889994700	00	0.00	N	2	550
616	20220802	17250	17000	17650	17000	21939	379378650	00	0.00	N	2	250
617	20220801	17000	17050	17600	16800	49771	855599350	00	0.00	N	5	-100
618	20220729	17100	18150	18150	16900	340854	5869004350	00	0.00	N	5	-1050
619	20220728	18150	18800	18800	18000	34027	621096550	00	0.00	N	5	-350
620	20220727	18500	18250	18550	18000	5868	106549850	00	0.00	N	2	350
621	20220726	18150	18000	18200	17900	14491	261080550	00	0.00	N	2	50
622	20220725	18100	18050	18400	17900	23705	428796850	00	0.00	N	5	-200
623	20220722	18300	18550	19300	18300	30006	561859100	00	0.00	N	5	-250
624	20220721	18550	18200	18650	18200	49100	908884250	00	0.00	N	2	350
625	20220720	18200	18250	19150	18000	135094	2529753200	00	0.00	N	2	150
626	20220719	18050	17700	18100	17400	25601	457888650	00	0.00	N	2	150
627	20220718	17900	17350	18300	17000	53191	946910800	00	0.00	N	2	1000
628	20220715	16900	17300	17500	16450	35318	590266150	00	0.00	N	5	-350
629	20220714	17250	17250	17400	16900	17330	296086300	00	0.00	N	3	0
630	20220713	17250	16500	17350	16500	18032	305639150	00	0.00	N	2	600
631	20220712	16650	17500	17500	16650	28393	481699250	00	0.00	N	5	-750
632	20220711	17400	17400	17550	16600	20779	355392200	00	0.00	N	2	50
633	20220708	17350	17800	17900	17300	30281	534936350	00	0.00	N	5	-350
634	20220707	17700	17450	18100	17450	12264	216511450	00	0.00	N	2	250
635	20220706	17450	17900	17900	17050	22457	393410950	00	0.00	N	5	-200
636	20220705	17650	17050	17950	16900	44416	770559300	00	0.00	N	2	650
637	20220704	17000	18100	18100	16450	56793	966497150	00	0.00	N	5	-950
638	20220701	17950	18750	19350	17600	36421	661708200	00	0.00	N	5	-1050
639	20220630	19000	18950	19500	18600	28464	544867900	00	0.00	N	5	-100
640	20220629	19100	17700	19350	17700	46105	855799250	00	0.00	N	2	800
641	20220628	18300	17500	18300	17400	36902	657802650	00	0.00	N	2	600
642	20220627	17700	17850	18150	17400	43917	778680950	00	0.00	N	5	-50
643	20220624	17750	17900	18150	16600	66865	1179854050	00	0.00	N	2	750
644	20220623	17000	17350	17600	16450	64402	1090426700	00	0.00	N	5	-350
645	20220622	17350	18750	18850	17350	78656	1407826800	00	0.00	N	5	-1400
646	20220621	18750	18100	18750	17750	50258	922729150	00	0.00	N	2	450
647	20220620	18300	19600	19650	17800	93606	1702769400	00	0.00	N	5	-1200
648	20220617	19500	19550	20000	18400	98411	1905993500	00	0.00	N	5	-850
649	20220616	20350	21550	21950	19600	68684	1419513000	00	0.00	N	5	-900
650	20220615	21250	21950	22400	20700	45993	979115950	00	0.00	N	5	-1050
651	20220614	22300	21600	22550	21000	69164	1495467050	00	0.00	N	5	-400
652	20220613	22700	23200	23550	21750	64936	1452703000	00	0.00	N	5	-1000
653	20220610	23700	23400	23850	23350	14538	342025800	00	0.00	N	5	-400
654	20220609	24100	24200	24300	23250	40729	963565650	00	0.00	N	5	-100
655	20220608	24200	25300	25300	23950	20671	501288600	00	0.00	N	5	-750
656	20220607	24950	25650	25650	24400	10400	256341600	00	0.00	N	5	-300
657	20220603	25250	25200	25400	24750	13050	327181350	00	0.00	N	5	-50
658	20220602	25300	25550	25950	24600	20625	518906550	00	0.00	N	5	-250
659	20220531	25550	25000	25850	24500	31674	799550400	00	0.00	N	2	550
660	20220530	25000	24400	25400	23800	42722	1049475800	00	0.00	N	2	700
661	20220527	24300	24000	24800	23200	48504	1162636300	00	0.00	N	2	550
662	20220526	23750	24750	24950	23450	82716	1981364300	00	0.00	N	5	-900
663	20220525	24650	24900	25200	24500	21752	536126500	00	0.00	N	5	-250
664	20220524	24900	25750	26100	24700	43631	1093388550	00	0.00	N	5	-1200
665	20220523	26100	26950	27000	26000	24953	656077700	00	0.00	N	5	-750
666	20220520	26850	25700	26850	25700	12993	340281100	00	0.00	N	2	900
667	20220519	25950	26000	26000	25400	22826	589095350	00	0.00	N	5	-550
668	20220518	26500	26800	26850	25350	42253	1102501500	00	0.00	N	2	600
669	20220517	25900	25900	26350	25450	20870	540312700	00	0.00	N	2	50
670	20220516	25850	25600	26400	24800	52196	1334953100	00	0.00	N	2	450