KissMeData/304100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	33400	33150	35550	32950	1810105	61338102400	00	0.00	N	2	250
3	20250206	33150	33050	33900	32500	1633394	54120820350	00	0.00	N	3	0
4	20250205	33150	28950	33650	28450	6316919	203057216800	00	0.00	N	2	4850
5	20250204	28300	29050	30450	27550	2358996	68997347750	00	0.00	N	2	150
6	20250203	28150	28500	30150	27900	2396300	69450397050	00	0.00	N	2	500
7	20250131	27650	24300	28100	24000	2932867	77946527850	00	0.00	N	2	4250
8	20250124	23400	23200	25500	23100	662637	16069809450	00	0.00	N	2	200
9	20250123	23200	23700	24100	23150	180192	4243759400	00	0.00	N	5	-250
10	20250122	23450	24100	24400	23250	386915	9156823850	00	0.00	N	2	1000
11	20250121	22450	22350	22750	21950	125601	2805933750	00	0.00	N	2	250
12	20250120	22200	21850	22450	21550	154247	3395492750	00	0.00	N	2	600
13	20250117	21600	22700	22750	21500	235737	5122312650	00	0.00	N	5	-1000
14	20250116	22600	22800	23150	22500	124706	2844468100	00	0.00	N	2	200
15	20250115	22400	22650	22950	22400	97011	2193241100	00	0.00	N	5	-250
16	20250114	22650	22250	22800	22200	80768	1815225500	00	0.00	N	2	450
17	20250113	22200	22350	23000	22000	129860	2898673100	00	0.00	N	5	-450
18	20250110	22650	23400	23400	22600	148631	3402666200	00	0.00	N	5	-600
19	20250109	23250	23300	23450	22500	191961	4399025500	00	0.00	N	5	-50
20	20250108	23300	23800	24050	23050	237999	5577416500	00	0.00	N	5	-1000
21	20250107	24300	24800	25250	24200	211614	5200188050	00	0.00	N	5	-700
22	20250106	25000	24600	25050	23800	305823	7520538000	00	0.00	N	2	1050
23	20250103	23950	23800	24150	23250	193917	4594003400	00	0.00	N	5	-100
24	20250102	24050	22700	24100	22150	258431	6052928150	00	0.00	N	2	1700
25	20241230	22350	21900	22650	21550	203397	4535970150	00	0.00	N	3	0
26	20241227	22350	23800	23950	22000	295253	6650173200	00	0.00	N	5	-1700
27	20241226	24050	23400	24450	23050	264060	6297940350	00	0.00	N	2	1000
28	20241224	23050	24600	25000	23000	269328	6349650100	00	0.00	N	5	-1750
29	20241223	24800	24900	25400	24050	200504	4995097900	00	0.00	N	2	450
30	20241220	24350	27050	27200	24350	338511	8573251200	00	0.00	N	5	-2250
31	20241219	26600	25500	26950	25350	256161	6707769050	00	0.00	N	5	-50
32	20241218	26650	26700	27400	25850	426565	11369675350	00	0.00	N	5	-300
33	20241217	26950	25350	27000	24600	917018	23728077300	00	0.00	N	2	2100
34	20241216	24850	25400	25500	24300	247679	6181426250	00	0.00	N	2	200
35	20241213	24650	25000	25400	24150	372697	9268449600	00	0.00	N	2	250
36	20241212	24400	24650	25950	23700	380032	9422370000	00	0.00	N	3	0
37	20241211	24400	22700	24850	22700	548249	13274898700	00	0.00	N	2	1450
38	20241210	22950	22000	23050	21650	461741	10317132150	00	0.00	N	2	750
39	20241209	22200	22600	23050	22000	351253	7868686500	00	0.00	N	5	-1650
40	20241206	23850	24950	25200	22500	366861	8661491150	00	0.00	N	5	-1300
41	20241205	25150	24300	25650	23700	394549	9737515650	00	0.00	N	2	1350
42	20241204	23800	24800	25900	23450	452655	11011257200	00	0.00	N	5	-1650
43	20241203	25450	25250	26150	24900	275988	7052694650	00	0.00	N	2	150
44	20241202	25300	26400	26750	24600	589015	14978962500	00	0.00	N	5	-1200
45	20241129	26500	27200	27500	25500	479430	12717162000	00	0.00	N	5	-100
46	20241128	26600	27400	28500	26200	603039	16499244050	00	0.00	N	5	-750
47	20241127	27350	25750	28000	25650	1046612	28332557150	00	0.00	N	2	1450
48	20241126	25900	24750	26200	24350	1041023	26577646550	00	0.00	N	2	1300
49	20241125	24600	23550	24700	22750	913973	21647728700	00	0.00	N	2	1600
50	20241122	23000	20300	24000	20250	1510928	34501382020	00	0.00	N	2	3230
51	20241121	19770	21200	21400	19770	177429	3602119000	00	0.00	N	5	-980
52	20241120	20750	21400	21600	20000	232859	4825673850	00	0.00	N	5	-350
53	20241119	21100	22000	22150	20750	256076	5456612650	00	0.00	N	5	-650
54	20241118	21750	19020	22950	19020	960455	20973487800	00	0.00	N	2	2850
55	20241115	18900	19190	19440	18120	247037	4631365950	00	0.00	N	2	250
56	20241114	18650	18050	19230	17510	189496	3493850470	00	0.00	N	2	670
57	20241113	17980	19190	20450	17360	367037	6976854380	00	0.00	N	5	-1210
58	20241112	19190	21300	22500	19000	605243	12522508740	00	0.00	N	5	-1810
59	20241111	21000	22200	22400	21000	298409	6432346350	00	0.00	N	5	-900
60	20241108	21900	21700	22000	21050	357580	7717761150	00	0.00	N	2	150
61	20241107	21750	20800	22300	20450	1043285	22297110700	00	0.00	N	2	1500
62	20241106	20250	16720	21600	16670	2977833	61409966580	00	0.00	N	2	3620
63	20241105	16630	16920	16920	16500	44877	750291120	00	0.00	N	5	-40
64	20241104	16670	16470	17070	16420	64447	1076175680	00	0.00	N	2	200
65	20241101	16470	16510	16720	16290	38193	628681090	00	0.00	N	5	-250
66	20241031	16720	16520	17320	16210	80211	1345520460	00	0.00	N	3	0
67	20241030	16720	17350	17670	16570	84311	1436886950	00	0.00	N	5	-630
68	20241029	17350	17680	17680	17030	66080	1139520720	00	0.00	N	5	-330
69	20241028	17680	17800	18100	17470	67263	1192805000	00	0.00	N	5	-110
70	20241025	17790	19270	19270	17680	101947	1868988900	00	0.00	N	5	-910
71	20241024	18700	19110	19410	18530	63721	1198397230	00	0.00	N	5	-710
72	20241023	19410	19860	20100	18850	100578	1944042670	00	0.00	N	5	-150
73	20241022	19560	19790	20200	19460	122004	2414093510	00	0.00	N	5	-250
74	20241021	19810	18880	20350	18460	161910	3176436580	00	0.00	N	2	820
75	20241018	18990	19450	19450	18270	117256	2199495510	00	0.00	N	5	-260
76	20241017	19250	20150	20250	19110	114272	2221508320	00	0.00	N	5	-800
77	20241016	20050	18800	20800	18780	206418	4112526340	00	0.00	N	2	1020
78	20241015	19030	20550	20600	18990	236331	4678368030	00	0.00	N	5	-1320
79	20241014	20350	19750	20800	19750	223741	4548598530	00	0.00	N	2	700
80	20241011	19650	19040	19770	19020	139332	2708720660	00	0.00	N	2	350
81	20241010	19300	18890	19700	18630	243021	4685853300	00	0.00	N	2	710
82	20241008	18590	17600	18660	17110	189025	3407525370	00	0.00	N	2	990
83	20241007	17600	16900	18580	16400	386519	6834552460	00	0.00	N	2	1400
84	20241004	16200	15120	16510	15120	123841	1995710390	00	0.00	N	2	1100
85	20241002	15100	15650	15650	15100	51332	785957400	00	0.00	N	5	-610
86	20240930	15710	16650	16650	15710	68129	1084339460	00	0.00	N	5	-770
87	20240927	16480	16390	17040	16190	73269	1210682950	00	0.00	N	2	210
88	20240926	16270	15710	16660	15710	123660	2016316020	00	0.00	N	2	670
89	20240925	15600	15500	16100	15480	61476	969669280	00	0.00	N	2	120
90	20240924	15480	15090	15480	15020	54506	834297550	00	0.00	N	2	660
91	20240923	14820	14620	15040	14420	33149	491278920	00	0.00	N	2	150
92	20240920	14670	14590	14970	14590	32523	480223450	00	0.00	N	2	90
93	20240919	14580	14830	14890	14180	46105	664602240	00	0.00	N	5	-310
94	20240913	14890	14950	15080	14550	43619	645684490	00	0.00	N	2	30
95	20240912	14860	14410	14980	14410	46234	683348760	00	0.00	N	2	460
96	20240911	14400	14300	15230	14070	113946	1682867480	00	0.00	N	2	360
97	20240910	14040	14270	14340	13850	50765	712857070	00	0.00	N	5	-240
98	20240909	14280	13100	15480	12760	190951	2709632370	00	0.00	N	2	1180
99	20240906	13100	13300	13680	13100	49766	657247560	00	0.00	N	5	-190
100	20240905	13290	13110	13800	13110	42486	569491830	00	0.00	N	2	180
101	20240904	13110	13330	13700	13080	70119	925121410	00	0.00	N	5	-820
102	20240903	13930	14480	14480	13900	50939	716905320	00	0.00	N	5	-280
103	20240902	14210	14470	14470	14010	44507	630343130	00	0.00	N	5	-10
104	20240830	14220	13900	14800	13900	54651	785747010	00	0.00	N	2	290
105	20240829	13930	14340	14340	13620	48346	671359420	00	0.00	N	5	-430
106	20240828	14360	14770	15060	14360	93582	1366610110	00	0.00	N	5	-240
107	20240827	14600	14000	16190	13920	543801	8230182960	00	0.00	N	2	550
108	20240826	14050	14260	14400	13910	28180	395595570	00	0.00	N	5	-210
109	20240823	14260	14070	14390	13910	25563	361207480	00	0.00	N	5	-50
110	20240822	14310	14220	14700	14220	32547	468834870	00	0.00	N	2	10
111	20240821	14300	14670	14670	14200	31888	457862660	00	0.00	N	5	-400
112	20240820	14700	13790	14730	13790	95613	1389070060	00	0.00	N	2	890
113	20240819	13810	14450	14450	13780	35694	503443450	00	0.00	N	5	-430
114	20240816	14240	14330	14450	14040	53118	755776430	00	0.00	N	5	-80
115	20240814	14320	14250	14380	14110	56063	799880670	00	0.00	N	2	450
116	20240813	13870	14120	14120	13600	38075	526399140	00	0.00	N	5	-220
117	20240812	14090	13350	14130	13350	49811	695034500	00	0.00	N	2	620
118	20240809	13470	12950	13690	12950	52486	706770220	00	0.00	N	2	600
119	20240808	12870	13080	13440	12650	65716	849636420	00	0.00	N	5	-340
120	20240807	13210	13560	14350	13150	82838	1122806280	00	0.00	N	5	-350
121	20240806	13560	12600	14090	12600	112733	1535308700	00	0.00	N	2	640
122	20240805	12920	15300	15440	12340	194981	2694689740	00	0.00	N	5	-2780
123	20240802	15700	16700	16860	15700	65147	1043701140	00	0.00	N	5	-1210
124	20240801	16910	16070	17200	16070	73995	1244223740	00	0.00	N	2	860
125	20240731	16050	16110	16170	15690	58037	922555250	00	0.00	N	5	-60
126	20240730	16110	16610	16970	16100	39447	640843610	00	0.00	N	5	-500
127	20240729	16610	16490	16690	16360	27311	450963660	00	0.00	N	2	110
128	20240726	16500	16620	16960	16390	40027	665343130	00	0.00	N	5	-100
129	20240725	16600	16750	16880	16010	57718	956712530	00	0.00	N	5	-340
130	20240724	16940	17230	17680	16940	46940	809655910	00	0.00	N	5	-290
131	20240723	17230	17150	17600	17150	56759	981108210	00	0.00	N	2	80
132	20240722	17150	18060	18060	17130	58703	1019626350	00	0.00	N	5	-910
133	20240719	18060	17910	18080	17560	42241	752103560	00	0.00	N	2	270
134	20240718	17790	18450	18450	17540	100624	1785069590	00	0.00	N	5	-690
135	20240717	18480	18790	19080	18480	42147	788007630	00	0.00	N	5	-350
136	20240716	18830	19110	19240	18750	46548	879852840	00	0.00	N	5	-360
137	20240715	19190	19300	19370	19070	27889	534678560	00	0.00	N	5	-70
138	20240712	19260	19330	19550	19050	35699	691358990	00	0.00	N	5	-160
139	20240711	19420	19500	19850	19400	51426	1007870340	00	0.00	N	2	80
140	20240710	19340	19330	19500	19030	40195	773898090	00	0.00	N	2	30
141	20240709	19310	19570	19750	19280	56714	1103454910	00	0.00	N	5	-310
142	20240708	19620	18680	19760	18680	88950	1720795000	00	0.00	N	2	1040
143	20240705	18580	18370	18790	18150	57248	1063211160	00	0.00	N	2	440
144	20240704	18140	18850	19020	18010	105823	1953961090	00	0.00	N	5	-780
145	20240703	18920	19000	19350	18790	49929	950825920	00	0.00	N	2	20
146	20240702	18900	19210	19470	18900	54286	1032899030	00	0.00	N	5	-570
147	20240701	19470	19140	19730	19040	46555	904574160	00	0.00	N	2	260
148	20240628	19210	19000	19300	18790	51291	984632890	00	0.00	N	2	140
149	20240627	19070	19180	19330	19050	36468	696694650	00	0.00	N	5	-110
150	20240626	19180	19680	19890	19090	55128	1064391650	00	0.00	N	5	-410
151	20240625	19590	18710	20100	18500	92138	1766424950	00	0.00	N	2	520
152	20240624	19070	20600	20700	19070	193284	3784321010	00	0.00	N	5	-1530
153	20240621	20600	20900	20900	20550	42750	881897550	00	0.00	N	5	-300
154	20240620	20900	20850	21150	20850	36306	761837500	00	0.00	N	5	-200
155	20240619	21100	20550	21450	20550	73544	1537540450	00	0.00	N	2	250
156	20240618	20850	21100	21300	20800	70400	1473749600	00	0.00	N	5	-500
157	20240617	21350	22200	22200	20950	133055	2843028450	00	0.00	N	5	-650
158	20240614	22000	22300	22350	21750	95736	2103274800	00	0.00	N	5	-400
159	20240613	22400	22800	22800	22400	66507	1497262600	00	0.00	N	5	-200
160	20240612	22600	22400	22900	22350	90846	2053948300	00	0.00	N	2	450
161	20240611	22150	22000	22400	21800	64770	1429733700	00	0.00	N	2	50
162	20240610	22100	21900	22550	21450	85138	1868673250	00	0.00	N	2	50
163	20240607	22050	22100	22350	22000	65408	1446650450	00	0.00	N	5	-200
164	20240605	22250	22550	22550	22100	74570	1656700150	00	0.00	N	5	-300
165	20240604	22550	22800	22950	22450	62068	1402764350	00	0.00	N	5	-450
166	20240603	23000	22750	23100	22700	48172	1103295300	00	0.00	N	2	100
167	20240531	22900	23100	23500	22800	61033	1405142050	00	0.00	N	5	-150
168	20240530	23050	23400	24700	22550	197328	4635140600	00	0.00	N	5	-150
169	20240529	23200	23200	23750	23000	83285	1940236500	00	0.00	N	2	200
170	20240528	23000	23000	23250	22950	61238	1412240050	00	0.00	N	5	-250
171	20240527	23250	22800	23300	22250	89950	2037734700	00	0.00	N	2	350
172	20240524	22900	23050	23300	22800	55179	1264870350	00	0.00	N	5	-400
173	20240523	23300	23200	23400	22900	48809	1132942200	00	0.00	N	5	-100
174	20240522	23400	23700	23850	23300	62683	1466838750	00	0.00	N	5	-300
175	20240521	23700	24000	24450	23700	80924	1935509050	00	0.00	N	5	-300
176	20240520	24000	24400	24500	23900	62064	1496708600	00	0.00	N	5	-400
177	20240517	24400	24600	24900	24300	61310	1498282450	00	0.00	N	5	-300
178	20240516	24700	25350	25350	24600	90149	2241306700	00	0.00	N	2	100
179	20240514	24600	24100	25450	24100	205348	5134029450	00	0.00	N	2	550
180	20240513	24050	24250	24800	23600	73324	1774339850	00	0.00	N	2	100
181	20240510	23950	24500	24900	23700	91098	2195190700	00	0.00	N	5	-550
182	20240509	24500	25000	25200	24400	115537	2864867450	00	0.00	N	5	-300
183	20240508	24800	24700	25300	24200	96805	2403652900	00	0.00	N	2	100
184	20240507	24700	25000	25050	24350	84185	2077771650	00	0.00	N	2	150
185	20240503	24550	24450	25000	24300	102498	2521656800	00	0.00	N	2	200
186	20240502	24350	24500	24550	23950	66528	1610369600	00	0.00	N	5	-100
187	20240430	24450	24000	24700	24000	152303	3714601200	00	0.00	N	2	550
188	20240429	23900	23300	24000	23050	93185	2207429050	00	0.00	N	2	950
189	20240426	22950	23550	23850	22850	70674	1632965750	00	0.00	N	5	-300
190	20240425	23250	23400	23700	23100	65860	1540202500	00	0.00	N	5	-500
191	20240424	23750	23000	23900	22500	116933	2739786800	00	0.00	N	2	1050
192	20240423	22700	22550	23000	22550	95982	2181044500	00	0.00	N	2	450
193	20240422	22250	23150	23700	21550	352965	7918107350	00	0.00	N	5	-1250
194	20240419	23500	23800	24300	22700	117647	2756288250	00	0.00	N	5	-250
195	20240418	23750	22900	25150	22650	245317	5957288350	00	0.00	N	2	800
196	20240417	22950	22800	23300	22600	62154	1428485050	00	0.00	N	2	150
197	20240416	22800	23450	23900	22800	146324	3389272850	00	0.00	N	5	-1200
198	20240415	24000	24650	24650	23800	134090	3218446650	00	0.00	N	5	-950
199	20240412	24950	24500	25600	24300	136329	3391949800	00	0.00	N	2	350
200	20240411	24600	23850	25350	23750	90360	2230831600	00	0.00	N	2	250
201	20240409	24350	24350	24750	24300	77929	1906569550	00	0.00	N	5	-50
202	20240408	24400	25600	25900	24350	163842	4048671050	00	0.00	N	5	-1250
203	20240405	25650	24700	26150	24650	127738	3238036300	00	0.00	N	2	400
204	20240404	25250	25400	25650	25000	129303	3264033900	00	0.00	N	5	-100
205	20240403	25350	26100	26100	25050	178623	4527025450	00	0.00	N	5	-1150
206	20240402	26500	27000	27150	26200	152290	4047933750	00	0.00	N	5	-450
207	20240401	26950	26900	27900	26900	200471	5462629900	00	0.00	N	2	50
208	20240329	26900	27950	27950	26900	225376	6140534650	00	0.00	N	5	-550
209	20240328	27450	26900	29450	26550	1062746	29781175850	00	0.00	N	2	300
210	20240327	27150	26400	27350	26300	285175	7658132150	00	0.00	N	2	700
211	20240326	26450	26200	26700	25950	200802	5273596200	00	0.00	N	5	-50
212	20240325	26500	27500	27550	26050	311048	8312902750	00	0.00	N	5	-1150
213	20240322	27650	27400	28200	26800	344739	9478090050	00	0.00	N	2	600
214	20240321	27050	27650	28250	26600	426282	11607802000	00	0.00	N	5	-350
215	20240320	27400	28300	29100	27350	865070	24366316150	00	0.00	N	5	-650
216	20240319	28050	28900	28900	27200	772273	21444302150	00	0.00	N	5	-950
217	20240318	29000	29250	29300	28200	1291998	37173684550	00	0.00	N	5	-800
218	20240315	29800	24900	30900	24550	7839334	230413316100	00	0.00	N	2	5500
219	20240314	24300	24750	24800	24000	94065	2280187300	00	0.00	N	5	-400
220	20240313	24700	23900	24800	23700	217481	5325307000	00	0.00	N	2	1100
221	20240312	23600	23450	23850	23350	84218	1984088550	00	0.00	N	2	150
222	20240311	23450	24000	24200	23400	161199	3802196400	00	0.00	N	5	-850
223	20240308	24300	25050	25050	24150	125949	3065313900	00	0.00	N	5	-250
224	20240307	24550	25200	25300	24550	97716	2426984100	00	0.00	N	5	-100
225	20240306	24650	24950	25100	24550	104377	2580220100	00	0.00	N	5	-450
226	20240305	25100	25500	25550	24900	125117	3144501550	00	0.00	N	5	-500
227	20240304	25600	24250	25600	24250	201535	5050858450	00	0.00	N	2	1400
228	20240229	24200	24550	24600	24100	108712	2638087100	00	0.00	N	5	-450
229	20240228	24650	24600	25000	24550	84602	2097399800	00	0.00	N	5	-100
230	20240227	24750	25250	25500	24550	182061	4507601700	00	0.00	N	5	-650
231	20240226	25400	25900	26000	25300	121053	3093603150	00	0.00	N	5	-650
232	20240223	26050	26850	26900	26050	108879	2859550150	00	0.00	N	5	-400
233	20240222	26450	26500	26650	26100	159928	4220078050	00	0.00	N	2	500
234	20240221	25950	26450	26950	25950	137735	3625946900	00	0.00	N	5	-550
235	20240220	26500	26200	27150	25400	254307	6694517150	00	0.00	N	2	200
236	20240219	26300	26600	26900	26200	165564	4376191100	00	0.00	N	2	50
237	20240216	26250	27100	27950	26000	456341	12372905900	00	0.00	N	5	-300
238	20240215	26550	27450	27450	26500	157450	4212603800	00	0.00	N	5	-700
239	20240214	27250	26200	27250	25800	126174	3366371800	00	0.00	N	2	100
240	20240213	27150	26550	27150	26100	182499	4864913550	00	0.00	N	2	650
241	20240208	26500	26000	26500	25700	276455	7223999400	00	0.00	N	2	1650
242	20240207	24850	24850	25200	24700	78144	1949246200	00	0.00	N	2	50
243	20240206	24800	24850	25300	24300	104100	2568130150	00	0.00	N	5	-350
244	20240205	25150	25500	25600	24700	89896	2267153100	00	0.00	N	5	-100
245	20240202	25250	25200	25800	24850	140054	3545394500	00	0.00	N	2	350
246	20240201	24900	24500	25100	24050	184837	4520792450	00	0.00	N	2	100
247	20240131	24800	25150	25600	24600	179168	4473008000	00	0.00	N	5	-850
248	20240130	25650	26200	26350	25250	165786	4260818550	00	0.00	N	5	-200
249	20240129	25850	27200	27350	25600	331076	8732686550	00	0.00	N	5	-1150
250	20240126	27000	26650	27450	26500	236804	6416741350	00	0.00	N	2	300
251	20240125	26700	28800	28850	26450	579359	15729969850	00	0.00	N	5	-2200
252	20240124	28900	29550	29600	28500	452771	13048203200	00	0.00	N	5	-1150
253	20240123	30050	31700	31750	29600	450013	13810463550	00	0.00	N	5	-2150
254	20240122	32200	31800	32300	30750	931971	29439063550	00	0.00	N	2	1750
255	20240119	30450	31250	31450	29300	592906	18017078650	00	0.00	N	2	100
256	20240118	30350	28950	30700	28250	656515	19560245150	00	0.00	N	2	1400
257	20240117	28950	30650	31200	28750	419297	12365397850	00	0.00	N	5	-1450
258	20240116	30400	32000	32000	30000	397285	12272232450	00	0.00	N	5	-1250
259	20240115	31650	30800	31950	30300	520079	16315589200	00	0.00	N	2	850
260	20240112	30800	31150	31600	30350	399984	12347414250	00	0.00	N	5	-900
261	20240111	31700	33100	33350	31350	671543	21471063200	00	0.00	N	5	-1300
262	20240110	33000	33000	33700	31600	819168	26807825400	00	0.00	N	5	-750
263	20240109	33750	32950	33750	31850	1305214	43081518200	00	0.00	N	2	500
264	20240108	33250	33000	35900	32100	4404468	148327557000	00	0.00	N	2	1800
265	20240105	31450	26650	32650	26600	4674370	144524392300	00	0.00	N	2	5000
266	20240104	26450	26900	27400	26350	161000	4315685100	00	0.00	N	5	-850
267	20240103	27300	26200	27650	26100	317685	8612352050	00	0.00	N	2	600
268	20240102	26700	26650	27000	26100	203311	5419355950	00	0.00	N	2	100
269	20231228	26600	25800	27050	25500	468613	12371551750	00	0.00	N	2	1500
270	20231227	25100	24400	25250	24100	147900	3673015800	00	0.00	N	2	700
271	20231226	24400	25450	25600	24300	146774	3605573300	00	0.00	N	5	-900
272	20231222	25300	25900	26000	25200	151451	3847749400	00	0.00	N	5	-450
273	20231221	25750	25450	26100	25350	132693	3402300850	00	0.00	N	5	-200
274	20231220	25950	26350	26500	25550	251128	6488255250	00	0.00	N	5	-350
275	20231219	26300	26650	27000	26250	220758	5878222850	00	0.00	N	5	-50
276	20231218	26350	26850	26850	26200	190717	5041507200	00	0.00	N	2	350
277	20231215	26000	25500	26000	25450	161712	4148284750	00	0.00	N	2	250
278	20231214	25750	25900	26000	25350	269742	6917494100	00	0.00	N	2	300
279	20231213	25450	26100	26350	25300	173850	4454392700	00	0.00	N	5	-900
280	20231212	26350	25250	26500	25150	250776	6549606300	00	0.00	N	2	750
281	20231211	25600	25900	26250	25500	170146	4386769950	00	0.00	N	5	-350
282	20231208	25950	26300	26450	25500	221945	5749613400	00	0.00	N	2	850
283	20231207	25100	25600	25700	24950	186503	4688830350	00	0.00	N	5	-750
284	20231206	25850	26250	26550	24200	597703	15052995550	00	0.00	N	5	-750
285	20231205	26600	28100	29150	25800	432982	11742544550	00	0.00	N	5	-2000
286	20231204	28600	29750	29800	28350	281822	8104855450	00	0.00	N	5	-1200
287	20231201	29800	30600	30750	29700	305766	9194553800	00	0.00	N	5	-1150
288	20231130	30950	30950	31000	29800	616298	18818741200	00	0.00	N	2	600
289	20231129	30350	28750	30800	28300	1186538	35477317650	00	0.00	N	2	1850
290	20231128	28500	27550	28700	27300	322055	9081387750	00	0.00	N	2	1100
291	20231127	27400	27650	27900	26600	197999	5385293400	00	0.00	N	2	50
292	20231124	27350	27200	27750	26950	147256	4026810350	00	0.00	N	2	150
293	20231123	27200	28450	28700	27000	265072	7366543450	00	0.00	N	5	-950
294	20231122	28150	28100	28400	27600	258174	7212198100	00	0.00	N	5	-700
295	20231121	28850	29650	30500	28600	823147	24310900100	00	0.00	N	2	250
296	20231120	28600	28300	28900	28000	281833	8025646350	00	0.00	N	5	-150
297	20231117	28750	28900	29350	27850	511449	14597216950	00	0.00	N	2	250
298	20231116	28500	27700	28650	26800	531223	14839428600	00	0.00	N	2	1150
299	20231115	27350	27800	27800	26950	343965	9398739050	00	0.00	N	2	750
300	20231114	26600	27700	28300	26550	585311	15965007350	00	0.00	N	2	400
301	20231113	26200	26450	27550	26050	394926	10551610450	00	0.00	N	2	500
302	20231110	25700	25450	26100	25300	228220	5838704200	00	0.00	N	5	-600
303	20231109	26300	26650	27200	26300	360887	9636846450	00	0.00	N	5	-550
304	20231108	26850	28450	28950	26500	547683	15107348150	00	0.00	N	5	-1250
305	20231107	28100	28750	30400	27100	1869912	54017044600	00	0.00	N	2	200
306	20231106	27900	27300	28050	26400	1300218	35498034000	00	0.00	N	2	1200
307	20231103	26700	24500	27750	24050	2825447	74597451450	00	0.00	N	2	2700
308	20231102	24000	22250	24100	22000	598343	13803159350	00	0.00	N	2	2500
309	20231101	21500	21200	21500	20650	177171	3759509950	00	0.00	N	2	650
310	20231031	20850	22800	22850	20600	343582	7449400600	00	0.00	N	5	-950
311	20231030	21800	20750	21850	20650	184129	3949782700	00	0.00	N	2	1000
312	20231027	20800	21000	21450	20400	176345	3680849500	00	0.00	N	5	-200
313	20231026	21000	20750	21300	20700	192340	4028360650	00	0.00	N	5	-600
314	20231025	21600	23050	23300	21450	272534	6057254950	00	0.00	N	5	-1000
315	20231024	22600	22000	22700	20750	272549	5982337000	00	0.00	N	2	800
316	20231023	21800	21500	22400	21500	190218	4181646650	00	0.00	N	3	0
317	20231020	21800	22500	22950	21550	301938	6669730950	00	0.00	N	5	-1250
318	20231019	23050	23550	23950	22850	256379	5955403400	00	0.00	N	5	-1100
319	20231018	24150	24500	25000	23800	225622	5483571900	00	0.00	N	5	-400
320	20231017	24550	25200	25600	24400	239425	5959644250	00	0.00	N	5	-300
321	20231016	24850	25500	25500	24550	226728	5632327950	00	0.00	N	5	-1050
322	20231013	25900	26550	26550	25500	215232	5580553350	00	0.00	N	5	-900
323	20231012	26800	25950	26900	25900	254234	6760740550	00	0.00	N	2	1100
324	20231011	25700	26000	26500	25400	189765	4931959450	00	0.00	N	2	500
325	20231010	25200	26850	26850	24900	255505	6585259850	00	0.00	N	5	-1200
326	20231006	26400	26100	27050	26100	209163	5575215350	00	0.00	N	2	100
327	20231005	26300	27250	27500	26000	277440	7362191950	00	0.00	N	5	-550
328	20231004	26850	27800	27850	26750	290150	7868124600	00	0.00	N	5	-1550
329	20230927	28400	27700	28550	27600	247910	6985664200	00	0.00	N	2	500
330	20230926	27900	28650	29550	27900	369585	10594891900	00	0.00	N	5	-600
331	20230925	28500	29600	29850	28400	330639	9553083650	00	0.00	N	5	-1300
332	20230922	29800	29250	30000	29050	390800	11575962400	00	0.00	N	5	-250
333	20230921	30050	31300	31300	29900	515247	15675344200	00	0.00	N	5	-1100
334	20230920	31150	32050	32150	30700	432821	13507168050	00	0.00	N	5	-750
335	20230919	31900	33400	33650	31500	563899	18169130450	00	0.00	N	5	-1250
336	20230918	33150	34150	34400	33000	422941	14169629750	00	0.00	N	5	-1000
337	20230915	34150	34600	35050	34000	522392	17992827100	00	0.00	N	5	-650
338	20230914	34800	34750	35050	34000	730252	25256794550	00	0.00	N	2	450
339	20230913	34350	37300	37750	34050	1411082	49953473200	00	0.00	N	5	-2600
340	20230912	36950	41750	42400	36800	1891936	74369905400	00	0.00	N	5	-6000
341	20230911	42950	42450	44500	41400	2523842	109118296700	00	0.00	N	2	1550
342	20230908	41400	41200	44300	40750	1872439	79940857600	00	0.00	N	2	150
343	20230907	41250	43400	48600	40950	6700048	302922791000	00	0.00	N	5	-3050
344	20230906	44300	47650	49350	43050	5044437	235281035150	00	0.00	N	5	-2850
345	20230905	47150	42450	47150	40300	5620476	250204241300	00	0.00	N	2	5200
346	20230904	41950	40800	44200	40300	3823787	162575000150	00	0.00	N	2	1400
347	20230901	40550	39250	42950	39150	3358979	138363457300	00	0.00	N	2	1750
348	20230831	38800	38350	40150	37400	1460448	56755429400	00	0.00	N	2	900
349	20230830	37900	39000	41950	37800	4217616	168449960450	00	0.00	N	5	-200
350	20230829	38100	37450	39200	36500	2322431	87794454900	00	0.00	N	2	1200
351	20230828	36900	34550	36900	34150	1582023	57412434200	00	0.00	N	2	3300
352	20230825	33600	35050	35250	33600	747358	25626474300	00	0.00	N	5	-2900
353	20230824	36500	35100	36900	34200	2450706	87734312700	00	0.00	N	2	3050
354	20230823	33450	34350	34750	32900	574551	19378300400	00	0.00	N	5	-650
355	20230822	34100	35500	36250	33800	984724	34494471200	00	0.00	N	5	-600
356	20230821	34700	36800	37000	34650	1310158	46732375900	00	0.00	N	5	-3550
357	20230818	38250	33100	40100	32550	7191473	269713903850	00	0.00	N	2	4250
358	20230817	34000	36800	37400	33600	1424936	49359909500	00	0.00	N	5	-3350
359	20230816	37350	39600	40700	36800	1434486	55371427700	00	0.00	N	5	-2900
360	20230814	40250	36550	40600	36500	4024518	158346989050	00	0.00	N	2	3300
361	20230811	36950	37050	38200	36800	1148026	42947503050	00	0.00	N	5	-150
362	20230810	37100	38650	39500	36250	1650485	61505826000	00	0.00	N	5	-2400
363	20230809	39500	39450	41450	38800	1397597	56128878150	00	0.00	N	5	-600
364	20230808	40100	41850	43500	38100	3025748	123930663750	00	0.00	N	5	-900
365	20230807	41000	44850	45100	39700	2504731	105304924500	00	0.00	N	5	-4550
366	20230804	45550	42550	45550	42550	1001729	44350951950	00	0.00	N	2	3600
367	20230803	41950	42800	42800	40250	900302	37306610750	00	0.00	N	5	-1150
368	20230802	43100	44000	44450	43100	1036826	45313334300	00	0.00	N	5	-2250
369	20230801	45350	38500	48750	38000	13064459	582588393200	00	0.00	N	2	7850
370	20230731	37500	30600	38650	29000	7501957	267972783950	00	0.00	N	2	6600
371	20230728	30900	30600	32400	29900	1504634	46909539750	00	0.00	N	2	1650
372	20230727	29250	29250	31100	28800	1041457	31302926050	00	0.00	N	2	150
373	20230726	29100	31500	32950	28200	1728397	52477473000	00	0.00	N	5	-2950
374	20230725	32050	35500	35500	31750	2009951	67921680300	00	0.00	N	5	-3550
375	20230724	35600	33850	36450	33850	2587435	90875482150	00	0.00	N	2	2100
376	20230721	33500	30250	35950	29450	5330082	177580944750	00	0.00	N	2	3600
377	20230720	29900	31950	32800	29650	1292249	39869497050	00	0.00	N	5	-1300
378	20230719	31200	29150	32600	28200	4796461	146536735350	00	0.00	N	2	3700
379	20230718	27500	25000	28000	24150	1596286	42246759500	00	0.00	N	2	3050
380	20230717	24450	23450	25000	23200	358077	8693573950	00	0.00	N	2	1000
381	20230714	23450	24100	24200	22950	222793	5216196750	00	0.00	N	5	-550
382	20230713	24000	23100	24300	22950	427575	10068433150	00	0.00	N	2	1450
383	20230712	22550	23150	23200	22250	171853	3872847900	00	0.00	N	5	-450
384	20230711	23000	22800	23150	22550	310124	7085016550	00	0.00	N	2	100
385	20230710	22900	21050	25500	20400	1984534	46781517750	00	0.00	N	2	1950
386	20230707	20950	20900	21350	20350	126182	2619345050	00	0.00	N	5	-200
387	20230706	21150	21950	21950	21050	99506	2118983750	00	0.00	N	5	-550
388	20230705	21700	22000	22150	21500	97796	2124468700	00	0.00	N	5	-250
389	20230704	21950	22400	22500	21550	122552	2681898050	00	0.00	N	5	-600
390	20230703	22550	22250	22950	22150	93325	2103638850	00	0.00	N	2	300
391	20230630	22250	22100	22250	21700	96610	2124892050	00	0.00	N	5	-50
392	20230629	22300	23000	23350	22150	164454	3695333300	00	0.00	N	5	-900
393	20230628	23200	23450	23900	23200	58740	1380666850	00	0.00	N	5	-250
394	20230627	23450	23800	24050	23200	80744	1892478400	00	0.00	N	5	-350
395	20230626	23800	23300	24250	23200	102418	2425812900	00	0.00	N	2	450
396	20230623	23350	24350	24500	22950	206096	4870587200	00	0.00	N	5	-1000
397	20230622	24350	24600	25050	24300	103993	2550633800	00	0.00	N	5	-500
398	20230621	24850	25600	25900	24800	188043	4711326800	00	0.00	N	5	-1000
399	20230620	25850	25900	26150	25500	150592	3890793350	00	0.00	N	2	150
400	20230619	25700	26550	26550	25500	229998	5932757100	00	0.00	N	5	-950
401	20230616	26650	25950	27400	25950	520649	14031013150	00	0.00	N	2	1000
402	20230615	25650	26700	27150	25300	245876	6376597850	00	0.00	N	5	-900
403	20230614	26550	26650	26800	25700	282051	7438344750	00	0.00	N	2	200
404	20230613	26350	25500	26900	25500	394172	10396596050	00	0.00	N	2	1100
405	20230612	25250	26100	26150	25050	212062	5383954750	00	0.00	N	5	-850
406	20230609	26100	26150	26550	25850	197511	5171317200	00	0.00	N	2	50
407	20230608	26050	26200	26550	25850	122351	3198887200	00	0.00	N	5	-500
408	20230607	26550	27250	27500	26450	277498	7462387150	00	0.00	N	5	-400
409	20230605	26950	26350	27350	25600	259052	6898687500	00	0.00	N	2	750
410	20230602	26200	26500	26550	26000	100467	2627123250	00	0.00	N	5	-50
411	20230601	26250	25350	26250	25350	93707	2423516350	00	0.00	N	2	200
412	20230531	26050	25800	26650	25800	167066	4388467900	00	0.00	N	2	100
413	20230530	25950	26050	26400	25750	141375	3672568200	00	0.00	N	2	550
414	20230526	25400	27600	27700	25400	339175	8891096100	00	0.00	N	5	-1550
415	20230525	26950	27650	28750	26700	707543	19627876950	00	0.00	N	2	500
416	20230524	26450	27100	27100	26350	137441	3655527850	00	0.00	N	5	-800
417	20230523	27250	27050	27600	26850	200818	5468061750	00	0.00	N	2	450
418	20230522	26800	27800	27800	26700	227220	6180272700	00	0.00	N	5	-700
419	20230519	27500	27550	28150	27000	563526	15589377250	00	0.00	N	2	1050
420	20230518	26450	25500	26650	25450	272875	7135858500	00	0.00	N	2	1400
421	20230517	25050	24600	25150	24450	108756	2710659950	00	0.00	N	2	450
422	20230516	24600	25000	25850	24500	206600	5174617300	00	0.00	N	5	-350
423	20230515	24950	27150	27350	24850	383790	9791602850	00	0.00	N	5	-2200
424	20230512	27150	26850	27550	26250	194265	5271682000	00	0.00	N	2	300
425	20230511	26850	26750	27800	26700	203904	5541730150	00	0.00	N	2	700
426	20230510	26150	28550	28600	26050	293146	8013942950	00	0.00	N	5	-2100
427	20230509	28250	27850	28650	27150	368016	10350323200	00	0.00	N	2	450
428	20230508	27800	27850	28950	27400	544167	15338924800	00	0.00	N	2	550
429	20230504	27250	27400	27850	26800	273650	7470305000	00	0.00	N	5	-200
430	20230503	27450	26200	28500	25650	935640	25690415800	00	0.00	N	2	450
431	20230502	27000	23900	28150	22900	1801308	46880168750	00	0.00	N	2	3350
432	20230428	23650	23800	25100	23650	617662	15052351950	00	0.00	N	3	0
433	20230427	23650	25300	25550	22800	719813	17102354750	00	0.00	N	5	-1050
434	20230426	24700	24000	25500	23650	701260	17367682300	00	0.00	N	2	800
435	20230425	23900	24100	25300	23550	577947	14121143800	00	0.00	N	5	-200
436	20230424	24100	24150	25250	23500	435271	10558294400	00	0.00	N	5	-300
437	20230421	24400	24800	26100	24300	1134013	28622430650	00	0.00	N	5	-100
438	20230420	24500	24950	25250	24300	355100	8743371700	00	0.00	N	5	-450
439	20230419	24950	25250	26100	24800	500203	12712380050	00	0.00	N	5	-200
440	20230418	25150	26950	26950	25100	589167	15139959450	00	0.00	N	5	-1850
441	20230417	27000	27450	27950	26650	698423	19022734450	00	0.00	N	2	700
442	20230414	26300	27000	28900	26150	1344910	36863486850	00	0.00	N	5	-150
443	20230413	26450	26050	27150	25250	538785	14177977500	00	0.00	N	2	50
444	20230412	26400	28250	28250	26400	577772	15672118450	00	0.00	N	5	-1850
445	20230411	28250	27750	28250	26500	661824	18110617050	00	0.00	N	2	650
446	20230410	27600	27600	27900	26550	825277	22469835000	00	0.00	N	5	-900
447	20230407	28500	29150	29450	28250	421434	12090332850	00	0.00	N	5	-150
448	20230406	28650	29700	29750	28200	607427	17552943750	00	0.00	N	5	-1400
449	20230405	30050	30400	30650	29250	376600	11328867450	00	0.00	N	5	-150
450	20230404	30200	31700	33350	30000	938194	29911028900	00	0.00	N	5	-800
451	20230403	31000	30500	31400	29800	621198	19105051250	00	0.00	N	2	1200
452	20230331	29800	32150	32150	29800	1044854	31869177700	00	0.00	N	5	-2850
453	20230330	32650	32900	33600	32000	576577	18930261450	00	0.00	N	5	-50
454	20230329	32700	33800	33900	32000	906963	29759381950	00	0.00	N	5	-1300
455	20230328	34000	35500	36350	33250	927669	32178949750	00	0.00	N	5	-1050
456	20230327	35050	36250	36700	34500	954800	33745101650	00	0.00	N	5	-1450
457	20230324	36500	36850	38150	35650	1675781	62032300800	00	0.00	N	2	500
458	20230323	36000	34600	37600	34350	2720105	98757616650	00	0.00	N	2	750
459	20230322	35250	35550	37400	35000	2206366	79700615950	00	0.00	N	2	850
460	20230321	34400	33800	36900	33150	2199478	77455598050	00	0.00	N	2	450
461	20230320	33950	35800	35850	33050	1076270	36867712600	00	0.00	N	5	-2250
462	20230317	36200	34000	36750	33250	3766791	132445068000	00	0.00	N	2	3700
463	20230316	32500	32400	33850	30850	1568596	51000411700	00	0.00	N	2	50
464	20230315	32450	32800	33500	31700	1274436	41625443500	00	0.00	N	2	1450
465	20230314	31000	34900	35200	30900	1372105	45054485150	00	0.00	N	5	-4450
466	20230313	35450	33150	35450	32500	2106278	72271609150	00	0.00	N	2	1650
467	20230310	33800	33350	34300	31500	2143774	70668728800	00	0.00	N	5	-1000
468	20230309	34800	37650	38200	33000	2247536	78649807600	00	0.00	N	5	-2450
469	20230308	37250	38450	38500	36500	1296399	48496943600	00	0.00	N	5	-800
470	20230307	38050	40000	40150	37600	1981590	76170452150	00	0.00	N	5	-3100
471	20230306	41150	34500	41600	32800	7459708	290379154500	00	0.00	N	2	6900
472	20230303	34250	34650	36150	33500	2268467	79353315600	00	0.00	N	2	550
473	20230302	33700	35350	35600	32500	2289375	77730163100	00	0.00	N	5	-2900
474	20230228	36600	36850	37450	35300	1338436	48777859400	00	0.00	N	5	-400
475	20230227	37000	37400	38450	35300	2625917	96891894550	00	0.00	N	2	1000
476	20230224	36000	35750	39750	35000	6120420	229303974200	00	0.00	N	2	50
477	20230223	35950	31350	36650	30950	10228543	350505352800	00	0.00	N	2	6250
478	20230222	29700	27200	29900	26550	2894042	81354864650	00	0.00	N	2	1700
479	20230221	28000	26550	29250	25900	4886080	136408633750	00	0.00	N	2	1000
480	20230220	27000	25750	28300	25150	6490669	173146623300	00	0.00	N	2	3250
481	20230217	23750	23500	26550	23300	6417644	159294249400	00	0.00	N	2	1450
482	20230216	22300	21500	23100	20900	1781994	39310270300	00	0.00	N	2	750
483	20230215	21550	26050	26150	21150	2702252	61374890250	00	0.00	N	5	-3950
484	20230214	25500	25700	26100	24550	1951868	49339751962	00	0.00	N	5	-250
485	20230213	25750	22800	27650	22600	3337418	84881388350	00	0.00	N	2	2950
486	20230210	22800	23850	23900	22550	775981	17850603400	00	0.00	N	5	-1600
487	20230209	24400	23450	24700	23300	982088	23400837100	00	0.00	N	5	-550
488	20230208	24950	25650	25800	24300	903738	22542698400	00	0.00	N	5	-300
489	20230207	25250	24400	25250	23850	1133289	27809845150	00	0.00	N	2	800
490	20230206	24450	24000	24800	22700	1365954	32441618000	00	0.00	N	2	750
491	20230203	23700	25050	25100	23700	1071785	26164910200	00	0.00	N	5	-1200
492	20230202	24900	24450	25350	22700	3627152	86066529550	00	0.00	N	5	-750
493	20230201	25650	28650	29100	24650	1881900	49626200900	00	0.00	N	5	-3000
494	20230131	28650	28400	30400	27300	1666539	48066481950	00	0.00	N	5	-1550
495	20230130	30200	27250	30200	26600	3756273	107651981400	00	0.00	N	2	3250
496	20230127	26950	25000	27550	24400	3000851	78947259750	00	0.00	N	2	1900
497	20230126	25050	27100	28600	24200	2937691	76424506900	00	0.00	N	5	-2600
498	20230125	27650	25350	30000	25300	3842958	107202628450	00	0.00	N	2	3300
499	20230120	24350	22250	24650	22050	2842543	67149104500	00	0.00	N	2	1750
500	20230119	22600	20900	22600	19450	3248558	68992448300	00	0.00	N	2	2100
501	20230118	20500	21000	23250	20300	3020995	65732627100	00	0.00	N	5	-350
502	20230117	20850	19650	20900	19300	1393037	28202722250	00	0.00	N	2	650
503	20230116	20200	19750	21700	19500	3688064	76729963550	00	0.00	N	2	750
504	20230113	19450	17350	20500	17100	5999442	116439849200	00	0.00	N	2	2350
505	20230112	17100	17800	17800	16600	1282729	21926141000	00	0.00	N	5	-950
506	20230111	18050	16900	18300	16650	2934050	51249554000	00	0.00	N	2	1400
507	20230110	16650	15650	18250	14850	8270269	141022235250	00	0.00	N	2	1050
508	20230109	15600	16000	16300	15400	2405156	38049075750	00	0.00	N	2	50
509	20230106	15550	12750	15850	12550	7856743	115560522550	00	0.00	N	2	3000
510	20230105	12550	13800	14450	12050	1035936	13474969550	00	0.00	N	5	-850
511	20230104	13400	12950	13600	12900	519329	6918523100	00	0.00	N	2	350
512	20230103	13050	12950	13400	12850	440876	5783220450	00	0.00	N	3	0
513	20230102	13050	14750	14800	12550	1128506	14743018100	00	0.00	N	5	-1700
514	20221229	14750	14500	14900	14250	431677	6320644900	00	0.00	N	2	150
515	20221228	14600	14150	15300	13950	1505361	21996478750	00	0.00	N	2	200
516	20221227	14400	13350	14400	13000	915756	12531252050	00	0.00	N	2	850
517	20221226	13550	13200	14250	12850	2232504	30605706000	00	0.00	N	2	650
518	20221223	12900	12700	13750	12600	1990998	26324308350	00	0.00	N	3	0
519	20221222	12900	12150	14450	12150	5013154	67418486050	00	0.00	N	2	550
520	20221221	12350	12250	12650	11800	1027878	12596110350	00	0.00	N	2	250
521	20221220	12100	12950	13400	12000	2105258	26573285350	00	0.00	N	5	-650
522	20221219	12750	9750	12750	9730	4773827	56730964160	00	0.00	N	1	2930
523	20221216	9820	9350	10200	9310	297813	2947904120	00	0.00	N	2	290
524	20221215	9530	9530	9900	9290	192157	1822458570	00	0.00	N	5	-50
525	20221214	9580	8370	10100	8370	1443076	13840304490	00	0.00	N	2	1190
526	20221213	8390	8280	8640	8280	28682	242824560	00	0.00	N	2	50
527	20221212	8340	8450	8450	8240	14758	122919330	00	0.00	N	5	-110
528	20221209	8450	8460	8960	8320	69100	592354780	00	0.00	N	5	-90
529	20221208	8540	8300	8540	7890	67474	555357570	00	0.00	N	2	320
530	20221207	8220	8600	8650	8160	75242	622447340	00	0.00	N	5	-380
531	20221206	8600	8710	8920	8540	49602	429206460	00	0.00	N	5	-330
532	20221205	8930	9120	9150	8800	68700	611019840	00	0.00	N	5	-230
533	20221202	9160	9110	9310	8830	190896	1740519440	00	0.00	N	5	-10
534	20221201	9170	8840	9170	8800	192699	1739555490	00	0.00	N	2	450
535	20221130	8720	8870	8870	8600	69104	600382840	00	0.00	N	5	-180
536	20221129	8900	8590	8930	8590	111362	976094490	00	0.00	N	2	120
537	20221128	8780	9000	9220	8600	177650	1581815210	00	0.00	N	5	-160
538	20221125	8940	9280	9320	8920	240115	2186519570	00	0.00	N	5	-320
539	20221124	9260	10300	10700	8840	1580052	14907894430	00	0.00	N	2	540
540	20221123	8720	6730	8720	6730	517718	4323340120	00	0.00	N	1	2010
541	20221122	6710	6880	6880	6700	18094	122470700	00	0.00	N	5	-210
542	20221121	6920	7230	7230	6890	19942	138874510	00	0.00	N	5	-310
543	20221118	7230	7370	7390	7100	16280	117369330	00	0.00	N	5	-160
544	20221117	7390	7410	7450	7190	15574	113059380	00	0.00	N	5	-30
545	20221116	7420	7410	7490	7200	19047	140292010	00	0.00	N	2	70
546	20221115	7350	7270	7400	7250	12213	89084210	00	0.00	N	2	100
547	20221114	7250	6870	7330	6780	50635	359738990	00	0.00	N	2	450
548	20221111	6800	6860	6890	6710	27635	187565820	00	0.00	N	2	200
549	20221110	6600	6740	6740	6550	12100	80190550	00	0.00	N	5	-140
550	20221109	6740	6810	6920	6670	13031	88131410	00	0.00	N	5	-70
551	20221108	6810	6720	6860	6670	11811	79952040	00	0.00	N	2	60
552	20221107	6750	6670	6850	6630	5065	34187790	00	0.00	N	5	-10
553	20221104	6760	6780	6810	6640	6618	44558900	00	0.00	N	5	-20
554	20221103	6780	6760	6800	6590	12708	85788510	00	0.00	N	2	20
555	20221102	6760	6700	6760	6410	10561	70747500	00	0.00	N	2	60
556	20221101	6700	6650	6760	6400	9090	60558760	00	0.00	N	2	20
557	20221031	6680	6590	6680	6450	10146	66584620	00	0.00	N	2	150
558	20221028	6530	6610	6740	6500	16644	109281740	00	0.00	N	5	-50
559	20221027	6580	6410	6580	6380	18648	120733680	00	0.00	N	2	220
560	20221026	6360	6440	6440	6350	7490	47740440	00	0.00	N	5	-80
561	20221025	6440	6430	6510	6350	11992	76771360	00	0.00	N	5	-50
562	20221024	6490	6380	6850	6370	17043	110423180	00	0.00	N	2	140
563	20221021	6350	6440	6480	6310	14780	94225340	00	0.00	N	5	-190
564	20221020	6540	6470	6570	6430	12765	82910340	00	0.00	N	5	-80
565	20221019	6620	6720	6790	6600	12575	83961810	00	0.00	N	5	-180
566	20221018	6800	6710	6960	6690	18133	123152350	00	0.00	N	2	80
567	20221017	6720	6450	6790	6340	14781	97936110	00	0.00	N	2	170
568	20221014	6550	6180	6550	6180	36854	236217630	00	0.00	N	2	420
569	20221013	6130	6420	6420	6010	41245	252533850	00	0.00	N	5	-320
570	20221012	6450	6510	6610	6360	27531	177345370	00	0.00	N	5	-190
571	20221011	6640	6890	6890	6590	32653	217044980	00	0.00	N	5	-450
572	20221007	7090	7110	7110	6890	11969	83534710	00	0.00	N	5	-20
573	20221006	7110	6880	7130	6840	16173	113645170	00	0.00	N	2	230
574	20221005	6880	6960	7060	6720	30656	209821770	00	0.00	N	5	-60
575	20221004	6940	6860	7100	6850	35389	244338350	00	0.00	N	2	80
576	20220930	6860	6680	6980	6680	14600	99984260	00	0.00	N	5	-20
577	20220929	6880	6730	7100	6730	29411	204016900	00	0.00	N	2	170
578	20220928	6710	7150	7240	6690	32312	222001020	00	0.00	N	5	-430
579	20220927	7140	6990	7290	6950	36247	255979610	00	0.00	N	5	-140
580	20220926	7280	7600	7600	7030	64297	461922420	00	0.00	N	5	-390
581	20220923	7670	8150	8180	7620	51650	405499880	00	0.00	N	5	-480
582	20220922	8150	8390	8530	8070	28185	233457740	00	0.00	N	5	-140
583	20220921	8290	8240	8480	8240	28582	238990970	00	0.00	N	5	-20
584	20220920	8310	8200	8380	8200	9509	79013960	00	0.00	N	2	80
585	20220919	8230	8590	8630	8210	18166	150837110	00	0.00	N	5	-360
586	20220916	8590	8780	8780	8490	16239	139535130	00	0.00	N	5	-200
587	20220915	8790	8790	8910	8710	18037	158164610	00	0.00	N	3	0
588	20220914	8790	8580	9210	8250	46509	408177490	00	0.00	N	2	70
589	20220913	8720	8650	8750	8490	19196	166991490	00	0.00	N	2	340
590	20220908	8380	8120	8400	8120	14763	122712830	00	0.00	N	2	200
591	20220907	8180	8560	8560	8170	13073	107738310	00	0.00	N	5	-300
592	20220906	8480	8400	8590	8350	9593	80819420	00	0.00	N	2	30
593	20220905	8450	8840	8840	8120	37973	321496580	00	0.00	N	5	-250
594	20220902	8700	8710	8890	8650	10811	94152120	00	0.00	N	5	-10
595	20220901	8710	8920	8920	8670	19973	174627630	00	0.00	N	5	-210
596	20220831	8920	8960	9000	8740	12818	113879660	00	0.00	N	5	-40
597	20220830	8960	9000	9050	8880	9515	85223860	00	0.00	N	5	-40
598	20220829	9000	8790	9000	8760	35308	311921140	00	0.00	N	5	-190
599	20220826	9190	9360	9380	9000	23967	218466110	00	0.00	N	5	-50
600	20220825	9240	9100	9370	9100	18571	171292890	00	0.00	N	2	20
601	20220824	9220	9130	9380	9040	20221	185414270	00	0.00	N	5	-40
602	20220823	9260	9250	9380	9100	29567	272791450	00	0.00	N	5	-240
603	20220822	9500	9840	9840	9410	36274	348537860	00	0.00	N	5	-470
604	20220819	9970	10000	10150	9950	19080	190504590	00	0.00	N	5	-80
605	20220818	10050	9910	10500	9780	44600	452828180	00	0.00	N	3	0
606	20220817	10050	10050	10200	10000	19156	192674850	00	0.00	N	5	-150
607	20220816	10200	10400	10400	10150	11113	113744000	00	0.00	N	2	50
608	20220812	10150	10100	10300	9980	11952	120988620	00	0.00	N	2	50
609	20220811	10100	10100	10300	9980	18180	184143930	00	0.00	N	2	170
610	20220810	9930	10400	10400	9900	40226	402710570	00	0.00	N	5	-420
611	20220809	10350	10350	10550	10200	24966	258569800	00	0.00	N	3	0
612	20220808	10350	10200	10400	9950	30695	310704240	00	0.00	N	5	-50
613	20220805	10400	10300	10400	10150	13081	134403100	00	0.00	N	3	0
614	20220804	10400	9990	10500	9990	65443	669784800	00	0.00	N	2	490
615	20220803	9910	9720	9960	9690	20414	201381120	00	0.00	N	2	160
616	20220802	9750	9750	9770	9640	16332	158464780	00	0.00	N	3	0
617	20220801	9750	9700	9770	9580	19094	184905770	00	0.00	N	2	100
618	20220729	9650	9630	9690	9500	16464	157893390	00	0.00	N	2	70
619	20220728	9580	9730	9890	9530	34382	332072600	00	0.00	N	5	-110
620	20220727	9690	9600	9870	9600	19091	185350990	00	0.00	N	3	0
621	20220726	9690	9630	9740	9610	11316	109453050	00	0.00	N	5	-80
622	20220725	9770	9800	9860	9710	18737	183421880	00	0.00	N	5	-90
623	20220722	9860	10300	10450	9840	64258	646542910	00	0.00	N	5	-490
624	20220721	10350	9700	10550	9650	152845	1575040330	00	0.00	N	2	610
625	20220720	9740	9630	9910	9630	17770	173905620	00	0.00	N	2	130
626	20220719	9610	9430	9630	9420	11482	109715410	00	0.00	N	2	150
627	20220718	9460	9300	9490	9300	11000	103680260	00	0.00	N	2	240
628	20220715	9220	9390	9490	9060	12488	115614530	00	0.00	N	5	-180
629	20220714	9400	9290	9410	9210	7766	72281330	00	0.00	N	2	130
630	20220713	9270	9270	9400	9060	8927	82243980	00	0.00	N	3	0
631	20220712	9270	9560	9600	9200	12754	118712080	00	0.00	N	5	-330
632	20220711	9600	9220	9690	9180	19976	190225130	00	0.00	N	2	280
633	20220708	9320	9550	9550	9070	10943	101543130	00	0.00	N	2	10
634	20220707	9310	9210	9420	9130	19685	182502770	00	0.00	N	2	50
635	20220706	9260	9240	9570	9020	31386	292502170	00	0.00	N	2	190
636	20220705	9070	8550	9100	8550	26595	237664090	00	0.00	N	2	490
637	20220704	8580	8820	8820	8400	21807	186132060	00	0.00	N	5	-110
638	20220701	8690	9200	9200	8680	19677	174231030	00	0.00	N	5	-330
639	20220630	9020	9310	9490	9020	22459	205657650	00	0.00	N	5	-390
640	20220629	9410	9160	9410	9110	11747	108943720	00	0.00	N	5	-40
641	20220628	9450	9440	9650	9150	18334	172286160	00	0.00	N	3	0
642	20220627	9450	9040	9500	8970	31789	294836190	00	0.00	N	2	610
643	20220624	8840	8370	9010	8370	48222	421402770	00	0.00	N	2	330
644	20220623	8510	8860	9440	8380	89054	778512870	00	0.00	N	5	-530
645	20220622	9040	9560	9780	8940	65874	605210550	00	0.00	N	5	-540
646	20220621	9580	9470	9830	9320	35982	344450470	00	0.00	N	2	20
647	20220620	9560	10050	10150	9440	41237	399138230	00	0.00	N	5	-540
648	20220617	10100	9810	10350	9680	32616	324770190	00	0.00	N	3	0
649	20220616	10100	10250	10550	10100	42300	433920300	00	0.00	N	5	-100
650	20220615	10200	10350	10550	10050	47692	486553050	00	0.00	N	5	-350
651	20220614	10550	10550	10900	10400	47132	498947400	00	0.00	N	5	-350
652	20220613	10900	11250	11250	10900	54132	595583550	00	0.00	N	5	-650
653	20220610	11550	11250	11650	11200	25126	285392700	00	0.00	N	2	200
654	20220609	11350	11750	11800	11300	35236	404501500	00	0.00	N	5	-400
655	20220608	11750	11750	11950	11750	15778	186484250	00	0.00	N	5	-50
656	20220607	11800	12200	12200	11750	25461	302428800	00	0.00	N	5	-250
657	20220603	12050	12100	12100	11950	20877	251150550	00	0.00	N	2	50
658	20220602	12000	12000	12050	11850	18710	223149250	00	0.00	N	3	0
659	20220531	12000	12100	12100	11900	22117	265074400	00	0.00	N	5	-50
660	20220530	12050	12150	12200	11950	25387	305887050	00	0.00	N	2	50
661	20220527	12000	11950	12450	11700	86060	1046474250	00	0.00	N	2	400
662	20220526	11600	11600	12150	11500	51156	606739250	00	0.00	N	3	0
663	20220525	11600	11650	11800	11500	29125	338532500	00	0.00	N	5	-50
664	20220524	11650	11950	11950	11600	35863	420021300	00	0.00	N	5	-300
665	20220523	11950	12150	12200	11950	23631	283699250	00	0.00	N	5	-150
666	20220520	12100	11950	12100	11800	35449	423490300	00	0.00	N	2	250
667	20220519	11850	11750	12200	11450	65440	777111150	00	0.00	N	5	-100
668	20220518	11950	11400	13050	11200	709109	8738505150	00	0.00	N	2	750
669	20220517	11200	11300	11350	10950	45868	507144550	00	0.00	N	3	0
670	20220516	11200	11250	11600	11200	22268	252845400	00	0.00	N	2	100