KissMeData/041830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	24800	24000	24900	24000	51486	1268720650	00	0.00	N	2	950
3	20250210	23850	24300	24500	23700	41715	1012000600	00	0.00	N	5	-300
4	20250207	24150	24450	24600	22950	70738	1680391600	00	0.00	N	5	-300
5	20250206	24450	24050	24600	23900	17849	431815600	00	0.00	N	2	500
6	20250205	23950	23600	24200	23600	19094	456623500	00	0.00	N	2	400
7	20250204	23550	24250	24600	23550	27563	662413450	00	0.00	N	5	-700
8	20250203	24250	23950	24300	23450	19850	474233600	00	0.00	N	2	150
9	20250131	24100	25700	25700	23900	33924	830823800	00	0.00	N	5	-300
10	20250124	24400	23950	24600	23950	19255	468790400	00	0.00	N	2	450
11	20250123	23950	24700	24800	23900	19793	483302650	00	0.00	N	5	-500
12	20250122	24450	24850	24850	24350	17807	436674300	00	0.00	N	5	-350
13	20250121	24800	23850	24800	23850	26309	644914950	00	0.00	N	2	1100
14	20250120	23700	24350	24350	23650	14809	355434550	00	0.00	N	5	-650
15	20250117	24350	23850	24500	23700	23024	557853200	00	0.00	N	2	500
16	20250116	23850	24200	24300	23650	23631	565704800	00	0.00	N	5	-350
17	20250115	24200	24250	24300	23800	23787	574542500	00	0.00	N	2	350
18	20250114	23850	23900	24350	23850	21890	527907000	00	0.00	N	5	-100
19	20250113	23950	23400	24250	23200	52381	1255236650	00	0.00	N	2	500
20	20250110	23450	23300	23800	23200	15161	358224950	00	0.00	N	2	150
21	20250109	23300	23200	23400	22950	25551	591294850	00	0.00	N	5	-50
22	20250108	23350	23050	23350	22850	24162	558910300	00	0.00	N	2	500
23	20250107	22850	23550	23550	22800	33061	761081357	00	0.00	N	5	-200
24	20250106	23050	23400	23450	23050	20617	478727450	00	0.00	N	5	-350
25	20250103	23400	23800	23800	23000	47970	1117265500	00	0.00	N	5	-400
26	20250102	23800	22950	24000	22950	24160	568773400	00	0.00	N	2	600
27	20241230	23200	22650	23550	22500	27828	643076300	00	0.00	N	2	500
28	20241227	22700	22450	22750	22100	26120	588298600	00	0.00	N	2	250
29	20241226	22450	22000	22650	21650	40647	903090350	00	0.00	N	2	700
30	20241224	21750	21650	21850	21600	19725	427771300	00	0.00	N	5	-50
31	20241223	21800	21750	21900	21350	26609	576733300	00	0.00	N	2	500
32	20241220	21300	21800	22300	21300	33827	727471600	00	0.00	N	5	-500
33	20241219	21800	22200	22250	21800	27696	609070900	00	0.00	N	5	-400
34	20241218	22200	22550	22650	22100	21386	476210650	00	0.00	N	5	-300
35	20241217	22500	22800	23000	22500	16099	364263050	00	0.00	N	5	-300
36	20241216	22800	23450	23450	22500	14465	332263550	00	0.00	N	5	-300
37	20241213	23100	22350	23100	22350	18940	431648400	00	0.00	N	2	650
38	20241212	22450	22700	22750	22350	13110	295138750	00	0.00	N	5	-200
39	20241211	22650	21700	22750	21400	23619	528496400	00	0.00	N	2	1200
40	20241210	21450	21300	21600	20700	28915	616717950	00	0.00	N	2	550
41	20241209	20900	21400	21950	20800	30507	640180000	00	0.00	N	5	-750
42	20241206	21650	22000	22000	21100	20090	430735650	00	0.00	N	5	-150
43	20241205	21800	22150	22150	21700	13669	299598700	00	0.00	N	5	-200
44	20241204	22000	22050	22450	21700	17892	393486850	00	0.00	N	5	-450
45	20241203	22450	21900	22750	21900	8984	200400000	00	0.00	N	2	200
46	20241202	22250	22500	22550	22250	12092	270801350	00	0.00	N	5	-250
47	20241129	22500	22650	23050	22450	14345	324681350	00	0.00	N	5	-350
48	20241128	22850	22550	22900	22350	18573	421340650	00	0.00	N	2	350
49	20241127	22500	22750	23000	22500	32836	743136100	00	0.00	N	5	-350
50	20241126	22850	22950	23150	22650	21685	496534000	00	0.00	N	5	-100
51	20241125	22950	22700	23300	22600	29811	683287450	00	0.00	N	2	250
52	20241122	22700	22450	23400	22450	25007	576655000	00	0.00	N	2	300
53	20241121	22400	22200	22750	21800	24283	544012400	00	0.00	N	2	200
54	20241120	22200	22600	22850	22150	26912	602658100	00	0.00	N	5	-300
55	20241119	22500	22350	22900	22000	33411	748429000	00	0.00	N	2	300
56	20241118	22200	22500	22500	21500	22262	487848000	00	0.00	N	2	500
57	20241115	21700	21150	21700	21100	17113	364141150	00	0.00	N	2	550
58	20241114	21150	21450	21750	20850	28328	605194600	00	0.00	N	5	-300
59	20241113	21450	21650	22350	21050	65687	1427370900	00	0.00	N	5	-150
60	20241112	21600	23650	23650	21300	140649	3113428150	00	0.00	N	5	-2000
61	20241111	23600	24150	24500	23300	30901	729444250	00	0.00	N	5	-600
62	20241108	24200	24400	24550	24150	9644	234336600	00	0.00	N	5	-150
63	20241107	24350	24100	24500	24100	14853	361750100	00	0.00	N	2	250
64	20241106	24100	24450	24450	24000	21288	514155350	00	0.00	N	5	-300
65	20241105	24400	24500	24800	24200	14166	346277450	00	0.00	N	5	-50
66	20241104	24450	24100	24600	23950	14521	354200600	00	0.00	N	2	350
67	20241101	24100	24300	24500	24050	9932	240463200	00	0.00	N	5	-300
68	20241031	24400	24500	24700	24100	9037	220041750	00	0.00	N	2	100
69	20241030	24300	23850	24550	23550	28637	689095300	00	0.00	N	2	450
70	20241029	23850	23300	23900	23150	19394	457776350	00	0.00	N	2	600
71	20241028	23250	23250	23450	23050	11361	264729000	00	0.00	N	3	0
72	20241025	23250	23400	23500	23000	12222	283248700	00	0.00	N	5	-100
73	20241024	23350	23500	23500	23300	5550	129784800	00	0.00	N	5	-150
74	20241023	23500	23750	23900	23400	21254	499766600	00	0.00	N	2	150
75	20241022	23350	23950	23950	23350	18249	429073600	00	0.00	N	5	-450
76	20241021	23800	23650	24050	23450	10806	257506100	00	0.00	N	2	150
77	20241018	23650	23900	24000	23550	9862	233883950	00	0.00	N	5	-300
78	20241017	23950	24150	24150	23750	8631	205910900	00	0.00	N	5	-50
79	20241016	24000	23500	24200	23150	22355	534173700	00	0.00	N	2	500
80	20241015	23500	23400	23600	23250	18222	425716700	00	0.00	N	5	-50
81	20241014	23550	24100	24100	23150	32388	759993500	00	0.00	N	5	-350
82	20241011	23900	24100	24500	23800	14265	342557550	00	0.00	N	5	-200
83	20241010	24100	24450	24450	23950	17589	424411200	00	0.00	N	5	-150
84	20241008	24250	24000	24350	24000	12988	313121800	00	0.00	N	2	250
85	20241007	24000	24550	24550	23950	29205	702946100	00	0.00	N	5	-550
86	20241004	24550	24650	24800	24200	22412	548720850	00	0.00	N	5	-100
87	20241002	24650	24750	24800	24500	26304	650246950	00	0.00	N	5	-100
88	20240930	24750	24450	24850	24200	14701	362171050	00	0.00	N	2	300
89	20240927	24450	24450	24700	24150	18686	454994200	00	0.00	N	5	-50
90	20240926	24500	24000	24600	24000	19411	473822650	00	0.00	N	2	500
91	20240925	24000	24200	24600	23950	10601	257106450	00	0.00	N	5	-350
92	20240924	24350	23650	24450	23600	28096	675941000	00	0.00	N	2	800
93	20240923	23550	23800	23800	23450	12803	301455550	00	0.00	N	5	-250
94	20240920	23800	23500	23850	23450	22757	539290200	00	0.00	N	2	300
95	20240919	23500	23050	23550	23000	21840	508344750	00	0.00	N	2	500
96	20240913	23000	23050	23050	22750	21592	494569700	00	0.00	N	2	50
97	20240912	22950	23150	23600	22750	71472	1638819550	00	0.00	N	5	-400
98	20240911	23350	23350	24100	23300	13962	330118800	00	0.00	N	3	0
99	20240910	23350	23550	23650	23100	13920	325196850	00	0.00	N	5	-150
100	20240909	23500	23450	23850	23150	25555	599484350	00	0.00	N	3	0
101	20240906	23500	23600	23950	23300	26562	623240500	00	0.00	N	5	-200
102	20240905	23700	24100	24500	23600	18503	442908350	00	0.00	N	5	-550
103	20240904	24250	23300	24350	23300	27901	671232500	00	0.00	N	5	-300
104	20240903	24550	25250	25300	24300	21265	523426800	00	0.00	N	5	-850
105	20240902	25400	25800	25850	25200	59125	1510193900	00	0.00	N	5	-350
106	20240830	25750	25050	26200	25000	108579	2800239850	00	0.00	N	2	700
107	20240829	25050	24900	25300	24500	76555	1907882500	00	0.00	N	2	100
108	20240828	24950	24400	25150	24000	87436	2166567050	00	0.00	N	2	900
109	20240827	24050	23100	24100	23000	34949	827616500	00	0.00	N	2	950
110	20240826	23100	23050	23100	22600	44100	1006661550	00	0.00	N	2	50
111	20240823	23050	23800	23800	22800	41621	957436900	00	0.00	N	5	-700
112	20240822	23750	24250	24350	23400	31562	749167250	00	0.00	N	5	-350
113	20240821	24100	23800	24450	23800	21736	524644250	00	0.00	N	2	50
114	20240820	24050	24200	25050	24000	16539	401661650	00	0.00	N	5	-150
115	20240819	24200	24700	24750	24200	18164	442694100	00	0.00	N	5	-500
116	20240816	24700	24100	25100	24100	39794	980378350	00	0.00	N	2	700
117	20240814	24000	23950	24000	23700	8166	195099300	00	0.00	N	2	50
118	20240813	23950	24050	24200	23500	15626	370544850	00	0.00	N	5	-50
119	20240812	24000	23850	24500	23750	25802	623310450	00	0.00	N	2	450
120	20240809	23550	23900	24250	23200	43977	1031726100	00	0.00	N	5	-350
121	20240808	23900	23300	24000	22950	16800	396143550	00	0.00	N	2	900
122	20240807	23000	22300	23400	22300	12527	288590350	00	0.00	N	2	250
123	20240806	22750	21500	22850	21500	43142	959848000	00	0.00	N	2	1000
124	20240805	21750	22800	22800	21600	62346	1376436300	00	0.00	N	5	-1300
125	20240802	23050	23750	23950	22800	37870	877540650	00	0.00	N	5	-700
126	20240801	23750	24200	24200	23500	9737	232525550	00	0.00	N	5	-350
127	20240731	24100	23550	24150	23450	15843	378796400	00	0.00	N	2	350
128	20240730	23750	23300	24100	23200	23267	549494450	00	0.00	N	2	450
129	20240729	23300	23200	23550	23050	23641	552040650	00	0.00	N	2	150
130	20240726	23150	23400	23500	22800	19822	459197550	00	0.00	N	5	-150
131	20240725	23300	22900	23450	22700	26504	612616300	00	0.00	N	2	400
132	20240724	22900	23300	23900	22750	22263	518558900	00	0.00	N	5	-650
133	20240723	23550	23700	23950	23450	12296	290080100	00	0.00	N	2	50
134	20240722	23500	23700	23900	23000	19979	468182900	00	0.00	N	5	-350
135	20240719	23850	24400	24400	23700	22119	527735300	00	0.00	N	5	-450
136	20240718	24300	24550	24550	24050	13887	336426550	00	0.00	N	5	-300
137	20240717	24600	25050	25050	24600	17095	421824450	00	0.00	N	5	-300
138	20240716	24900	25000	25200	24650	14691	364376350	00	0.00	N	5	-200
139	20240715	25100	25050	25250	24750	13876	345413100	00	0.00	N	2	100
140	20240712	25000	24800	25900	24800	44816	1129897300	00	0.00	N	2	200
141	20240711	24800	24750	25050	24700	17801	441125750	00	0.00	N	2	50
142	20240710	24750	24700	24850	24550	22318	551296050	00	0.00	N	2	50
143	20240709	24700	25000	25300	24550	34417	852264050	00	0.00	N	5	-400
144	20240708	25100	25100	25300	25000	15865	397672600	00	0.00	N	5	-50
145	20240705	25150	25550	25650	25100	28303	715576050	00	0.00	N	5	-350
146	20240704	25500	25350	25850	25350	5804	148307000	00	0.00	N	5	-100
147	20240703	25600	25500	25900	25300	10595	270004950	00	0.00	N	2	100
148	20240702	25500	25900	26250	25500	18116	464485300	00	0.00	N	5	-400
149	20240701	25900	26000	26150	25800	13472	349528050	00	0.00	N	5	-100
150	20240628	26000	26000	26150	25800	10977	284843750	00	0.00	N	3	0
151	20240627	26000	26100	26300	25800	15292	397030150	00	0.00	N	5	-50
152	20240626	26050	26700	26700	25950	13547	355174050	00	0.00	N	5	-350
153	20240625	26400	26400	26800	26350	12464	330923500	00	0.00	N	2	50
154	20240624	26350	25900	26450	25900	23488	615015200	00	0.00	N	2	450
155	20240621	25900	25900	26100	25800	16831	436113600	00	0.00	N	3	0
156	20240620	25900	26450	26550	25750	29635	769981850	00	0.00	N	5	-550
157	20240619	26450	25950	26600	25850	20675	541905850	00	0.00	N	2	500
158	20240618	25950	26550	26550	25850	20890	546296800	00	0.00	N	5	-500
159	20240617	26450	26650	26950	26250	32463	862884350	00	0.00	N	2	200
160	20240614	26250	25600	26300	25600	30933	805563900	00	0.00	N	2	350
161	20240613	25900	26200	26200	25700	33314	861545700	00	0.00	N	5	-300
162	20240612	26200	26500	26600	25800	22657	592030750	00	0.00	N	5	-300
163	20240611	26500	26900	26950	26200	16911	449041050	00	0.00	N	5	-300
164	20240610	26800	26750	26900	26450	9451	252327350	00	0.00	N	2	100
165	20240607	26700	26400	27100	26350	27587	740338200	00	0.00	N	2	400
166	20240605	26300	26150	26300	25900	16531	432453850	00	0.00	N	2	450
167	20240604	25850	25750	26500	25750	36216	944770350	00	0.00	N	2	100
168	20240603	25750	25950	26300	25750	12716	330993900	00	0.00	N	5	-50
169	20240531	25800	26350	26350	25300	35305	909111250	00	0.00	N	5	-150
170	20240530	25950	25600	26850	25600	22710	593497650	00	0.00	N	5	-500
171	20240529	26450	26550	27350	26300	35415	948055400	00	0.00	N	5	-100
172	20240528	26550	27000	27300	26500	20580	550703350	00	0.00	N	5	-500
173	20240527	27050	26800	27150	26800	11786	317825500	00	0.00	N	2	250
174	20240524	26800	26900	27100	26700	11249	301500200	00	0.00	N	5	-150
175	20240523	26950	26800	26950	26300	11762	315129200	00	0.00	N	2	350
176	20240522	26600	27000	27100	26450	22304	595176150	00	0.00	N	5	-250
177	20240521	26850	26750	27350	26700	14775	399416600	00	0.00	N	5	-50
178	20240520	26900	27000	27300	26700	32242	869774900	00	0.00	N	5	-100
179	20240517	27000	27500	27800	26900	24065	652515350	00	0.00	N	5	-500
180	20240516	27500	27700	27750	27200	22044	602413550	00	0.00	N	2	100
181	20240514	27400	28100	28300	27250	21790	602768350	00	0.00	N	5	-800
182	20240513	28200	27850	28300	27450	21741	608770300	00	0.00	N	2	350
183	20240510	27850	28450	28500	27450	40225	1118737750	00	0.00	N	5	-250
184	20240509	28100	28750	29300	27750	29284	841771300	00	0.00	N	5	-650
185	20240508	28750	28450	29050	28300	13042	375781500	00	0.00	N	2	500
186	20240507	28250	28400	28700	28150	52334	1484941000	00	0.00	N	5	-150
187	20240503	28400	29600	29600	28350	74519	2140020300	00	0.00	N	5	-1350
188	20240502	29750	29700	30200	29200	49110	1456892900	00	0.00	N	3	0
189	20240430	29750	29150	30050	29150	69443	2069365700	00	0.00	N	2	600
190	20240429	29150	29250	29500	28750	26864	782470650	00	0.00	N	5	-100
191	20240426	29250	29750	29750	28800	21778	635505700	00	0.00	N	5	-200
192	20240425	29450	29150	30050	29150	30934	915939100	00	0.00	N	2	250
193	20240424	29200	28400	29650	28400	52691	1543643550	00	0.00	N	2	900
194	20240423	28300	28550	29400	27900	74622	2137709900	00	0.00	N	2	50
195	20240422	28250	28750	29000	27900	25301	714984900	00	0.00	N	5	-500
196	20240419	28750	27450	29350	27400	90992	2598357000	00	0.00	N	2	1200
197	20240418	27550	27050	27700	27050	16015	440866650	00	0.00	N	2	400
198	20240417	27150	27700	27700	27050	7311	199861150	00	0.00	N	5	-50
199	20240416	27200	27400	27650	26650	20677	559246700	00	0.00	N	5	-500
200	20240415	27700	27300	27950	26800	21399	589438200	00	0.00	N	2	400
201	20240412	27300	27300	27900	27200	13731	377288950	00	0.00	N	3	0
202	20240411	27300	26700	27850	26400	28656	785012300	00	0.00	N	2	500
203	20240409	26800	26850	27250	26600	17768	477916550	00	0.00	N	5	-50
204	20240408	26850	27900	28150	26850	30875	840572050	00	0.00	N	5	-1350
205	20240405	28200	27200	28200	27200	27141	754203800	00	0.00	N	2	450
206	20240404	27750	28750	28900	27550	38502	1072463550	00	0.00	N	5	-1050
207	20240403	28800	29100	29100	27950	31531	899334600	00	0.00	N	5	-300
208	20240402	29100	29550	29750	28600	36385	1063676200	00	0.00	N	5	-350
209	20240401	29450	30650	30700	29100	34619	1031302750	00	0.00	N	5	-700
210	20240329	30150	29750	30500	29150	54261	1630837300	00	0.00	N	2	650
211	20240328	29500	29850	29850	29350	20099	595479400	00	0.00	N	5	-150
212	20240327	29650	30000	30050	29150	40226	1186163500	00	0.00	N	5	-400
213	20240326	30050	29250	30200	28850	60394	1786037900	00	0.00	N	2	800
214	20240325	29250	29100	29450	28850	30202	881284900	00	0.00	N	2	150
215	20240322	29100	28650	29100	27850	47890	1382219150	00	0.00	N	2	650
216	20240321	28450	29000	29200	28250	22500	649212950	00	0.00	N	5	-450
217	20240320	28900	28700	29500	28300	30387	877076200	00	0.00	N	2	300
218	20240319	28600	29000	29100	28100	35493	1017054900	00	0.00	N	3	0
219	20240318	28600	28300	29100	28100	45812	1317546300	00	0.00	N	2	750
220	20240315	27850	28500	28550	27550	36369	1016403450	00	0.00	N	5	-650
221	20240314	28500	28200	28900	27800	61702	1764287600	00	0.00	N	2	300
222	20240313	28200	28000	28650	27900	41673	1177270750	00	0.00	N	2	200
223	20240312	28000	27050	28000	26600	45321	1254939250	00	0.00	N	2	1100
224	20240311	26900	26550	27000	26400	13922	372060650	00	0.00	N	2	100
225	20240308	26800	27100	27150	26750	16439	442548000	00	0.00	N	5	-350
226	20240307	27150	27400	27650	26800	28872	786086650	00	0.00	N	5	-150
227	20240306	27300	27650	27700	26900	28546	781126400	00	0.00	N	2	100
228	20240305	27200	26800	27700	26400	34244	931451350	00	0.00	N	2	550
229	20240304	26650	27300	27500	26500	31899	853167050	00	0.00	N	5	-750
230	20240229	27400	27300	27950	27050	38398	1053408650	00	0.00	N	2	100
231	20240228	27300	26650	27550	26450	40082	1090707500	00	0.00	N	2	1000
232	20240227	26300	26550	27000	25750	53079	1403432100	00	0.00	N	5	-350
233	20240226	26650	26750	28400	26250	84724	2326772550	00	0.00	N	2	550
234	20240223	26100	25800	26300	24650	99608	2534568700	00	0.00	N	2	50
235	20240222	26050	26900	27150	26050	48284	1290794100	00	0.00	N	5	-850
236	20240221	26900	27450	27650	26800	26596	723567400	00	0.00	N	5	-500
237	20240220	27400	28050	28150	27300	37892	1047779350	00	0.00	N	5	-600
238	20240219	28000	27250	28450	27000	79506	2204443800	00	0.00	N	2	1200
239	20240216	26800	26000	27000	25750	34313	909077500	00	0.00	N	2	900
240	20240215	25900	26850	26850	25700	21418	556109400	00	0.00	N	5	-400
241	20240214	26300	25650	26400	25500	28478	741883900	00	0.00	N	2	650
242	20240213	25650	25150	25950	25150	26036	666635450	00	0.00	N	2	700
243	20240208	24950	25950	25950	24900	34645	868063200	00	0.00	N	5	-500
244	20240207	25450	25250	25800	25100	34201	871289550	00	0.00	N	2	350
245	20240206	25100	25350	25750	25000	20452	515417300	00	0.00	N	3	0
246	20240205	25100	25450	25550	24900	17637	446977750	00	0.00	N	5	-350
247	20240202	25450	25500	25800	25300	21437	547060250	00	0.00	N	2	50
248	20240201	25400	24850	25650	24750	26422	667156400	00	0.00	N	2	550
249	20240131	24850	25700	25700	24850	44386	1116932700	00	0.00	N	5	-850
250	20240130	25700	26000	26000	25250	40982	1045749800	00	0.00	N	3	0
251	20240129	25700	26050	26300	25600	22540	585150350	00	0.00	N	5	-400
252	20240126	26100	26150	26400	25950	25748	673640350	00	0.00	N	5	-50
253	20240125	26150	26250	26450	25500	60870	1576556900	00	0.00	N	5	-300
254	20240124	26450	26800	26900	26000	38739	1021657250	00	0.00	N	5	-500
255	20240123	26950	26700	27450	26650	33636	907490750	00	0.00	N	3	0
256	20240122	26950	27800	27800	26600	50333	1359598700	00	0.00	N	5	-450
257	20240119	27400	27700	28250	27350	32523	901507200	00	0.00	N	5	-450
258	20240118	27850	27800	28500	27350	47123	1312049370	00	0.00	N	5	-150
259	20240117	28000	29150	29150	27200	66001	1847383350	00	0.00	N	5	-1000
260	20240116	29000	28250	29100	27700	54159	1541320650	00	0.00	N	2	800
261	20240115	28200	28600	28600	27450	46013	1291103050	00	0.00	N	5	-550
262	20240112	28750	28600	29000	27950	51895	1485219600	00	0.00	N	2	450
263	20240111	28300	28000	28600	27500	47553	1345123650	00	0.00	N	2	100
264	20240110	28200	27850	28800	27550	42167	1184374750	00	0.00	N	2	100
265	20240109	28100	27650	28500	27400	39715	1110171800	00	0.00	N	2	450
266	20240108	27650	28400	28400	27300	60913	1685330000	00	0.00	N	5	-800
267	20240105	28450	28750	29600	28000	108472	3142487650	00	0.00	N	5	-200
268	20240104	28650	27800	28900	27250	151366	4299363750	00	0.00	N	2	950
269	20240103	27700	26650	27950	26400	121953	3356844450	00	0.00	N	2	1050
270	20240102	26650	25250	26650	25050	74579	1951165950	00	0.00	N	2	1300
271	20231228	25350	25400	25550	25100	49814	1262812450	00	0.00	N	5	-250
272	20231227	25600	25650	26050	25400	27225	698493200	02	0.00	N	5	-450
273	20231226	26050	25550	26650	25550	67441	1769546950	00	0.00	N	2	350
274	20231222	25700	25500	25950	25450	28444	731941500	00	0.00	N	2	200
275	20231221	25500	25550	26150	25350	50383	1293436500	00	0.00	N	5	-50
276	20231220	25550	25950	26100	25550	41330	1067710400	00	0.00	N	5	-450
277	20231219	26000	26200	26200	25650	26226	679782550	00	0.00	N	5	-200
278	20231218	26200	25300	26350	25300	85473	2212165350	00	0.00	N	2	1150
279	20231215	25050	24650	25300	24400	72883	1808249950	00	0.00	N	2	500
280	20231214	24550	24500	25050	24400	28156	695153800	00	0.00	N	2	100
281	20231213	24450	24500	24650	24150	17862	436669800	00	0.00	N	5	-50
282	20231212	24500	24850	24850	24400	15099	370488000	00	0.00	N	5	-350
283	20231211	24850	24650	25150	24200	30765	759246650	00	0.00	N	2	200
284	20231208	24650	24350	25650	24350	46250	1155681700	00	0.00	N	2	150
285	20231207	24500	24500	24800	24200	22651	557646900	00	0.00	N	2	50
286	20231206	24450	25150	25150	24350	18807	464273500	00	0.00	N	5	-700
287	20231205	25150	24150	25400	24000	47666	1187272400	00	0.00	N	2	800
288	20231204	24350	24450	24500	23900	16644	403154250	00	0.00	N	5	-100
289	20231201	24450	24500	24500	23950	23857	575821700	00	0.00	N	5	-50
290	20231130	24500	24150	24650	24150	21580	526658000	00	0.00	N	2	350
291	20231129	24150	23650	24450	23650	16832	406030900	00	0.00	N	2	300
292	20231128	23850	23700	24050	23550	11292	268944800	00	0.00	N	2	100
293	20231127	23750	24000	24200	23700	14672	350208000	00	0.00	N	5	-250
294	20231124	24000	23900	24250	23750	9997	240084750	00	0.00	N	2	100
295	20231123	23900	24150	24150	23600	10607	253907850	00	0.00	N	5	-250
296	20231122	24150	24250	24250	23400	35208	834649300	00	0.00	N	5	-100
297	20231121	24250	24000	24400	23950	15194	366674300	00	0.00	N	2	250
298	20231120	24000	23950	24150	23550	13638	326273650	00	0.00	N	3	0
299	20231117	24000	24400	24600	23550	23398	557455500	00	0.00	N	5	-500
300	20231116	24500	24500	25050	24300	31023	766012850	00	0.00	N	3	0
301	20231115	24500	24350	24700	24150	42839	1044459250	00	0.00	N	2	300
302	20231114	24200	24550	25100	23500	81483	1967068650	00	0.00	N	2	200
303	20231113	24000	22350	25750	21700	164709	3963723500	00	0.00	N	2	1650
304	20231110	22350	22350	22650	21900	9730	216566500	00	0.00	N	5	-100
305	20231109	22450	21800	22500	21800	9980	222933750	00	0.00	N	2	450
306	20231108	22000	22100	22300	21750	12606	278873000	00	0.00	N	2	150
307	20231107	21850	22950	22950	21650	33866	745666250	00	0.00	N	5	-1000
308	20231106	22850	22950	22950	21400	24744	560005500	00	0.00	N	5	-50
309	20231103	22900	22650	22950	22250	14360	325785950	00	0.00	N	2	550
310	20231102	22350	21650	22600	21650	16573	367423000	00	0.00	N	2	850
311	20231101	21500	21550	22000	21500	5010	108303800	00	0.00	N	5	-50
312	20231031	21550	22300	22350	21550	14199	308449850	00	0.00	N	5	-800
313	20231030	22350	21850	22600	21550	10398	229718500	00	0.00	N	2	500
314	20231027	21850	22000	22150	21500	15875	347156050	00	0.00	N	3	0
315	20231026	21850	22100	22350	21650	21828	478327750	00	0.00	N	5	-650
316	20231025	22500	22600	22650	22100	11696	261208800	00	0.00	N	2	50
317	20231024	22450	22000	22550	21300	20619	453650500	00	0.00	N	2	400
318	20231023	22050	21150	22950	21150	12452	275555300	00	0.00	N	2	350
319	20231020	21700	21350	22200	21350	18034	389636150	00	0.00	N	5	-50
320	20231019	21750	21850	22250	21450	40274	873057700	00	0.00	N	5	-600
321	20231018	22350	22450	22600	22050	22772	506414400	00	0.00	N	5	-50
322	20231017	22400	22800	23350	22400	49831	1129154200	00	0.00	N	5	-650
323	20231016	23050	23400	23400	22650	19809	451413650	00	0.00	N	5	-450
324	20231013	23500	24050	24050	22850	27475	635576200	00	0.00	N	5	-200
325	20231012	23700	22900	23950	22900	38829	917611600	00	0.00	N	2	600
326	20231011	23100	23950	24200	22700	55630	1282651050	00	0.00	N	5	-600
327	20231010	23700	24250	24400	23700	17377	417054300	00	0.00	N	5	-550
328	20231006	24250	23950	24250	23950	4943	119149650	00	0.00	N	2	250
329	20231005	24000	24000	24300	24000	10492	252846550	00	0.00	N	5	-50
330	20231004	24050	24700	25300	24000	24636	596481050	00	0.00	N	5	-850
331	20230927	24900	23700	25800	23700	23087	568344000	00	0.00	N	2	1000
332	20230926	23900	24500	24600	23850	28882	693164950	00	0.00	N	5	-400
333	20230925	24300	24250	24700	23950	22167	535845450	00	0.00	N	5	-150
334	20230922	24450	24250	24750	24250	24046	587771050	00	0.00	N	5	-250
335	20230921	24700	25350	25350	24650	34848	868632450	00	0.00	N	5	-650
336	20230920	25350	26100	26100	25200	39855	1012645500	00	0.00	N	5	-750
337	20230919	26100	26150	26550	26000	35088	917641650	00	0.00	N	5	-50
338	20230918	26150	26450	26550	26050	16155	423126550	00	0.00	N	5	-400
339	20230915	26550	26250	26550	25800	44299	1159238700	00	0.00	N	2	600
340	20230914	25950	24750	26450	24750	90799	2349217700	00	0.00	N	2	1200
341	20230913	24750	25150	25250	24750	23464	585027300	00	0.00	N	5	-500
342	20230912	25250	25150	25450	25000	17543	441945800	00	0.00	N	2	100
343	20230911	25150	26000	26000	24900	38953	980803850	00	0.00	N	5	-600
344	20230908	25750	25700	25800	25100	19473	495352100	00	0.00	N	2	450
345	20230907	25300	25750	25750	25150	20909	529142100	00	0.00	N	5	-450
346	20230906	25750	26000	26000	25450	29267	751641600	00	0.00	N	5	-150
347	20230905	25900	25600	25900	24900	24287	613408850	00	0.00	N	2	300
348	20230904	25600	25950	25950	25150	23300	591808350	00	0.00	N	5	-400
349	20230901	26000	26100	26300	25750	19609	508255350	00	0.00	N	5	-200
350	20230831	26200	25750	26200	25650	46190	1199016700	00	0.00	N	2	450
351	20230830	25750	25300	25950	25200	40342	1037784400	00	0.00	N	2	600
352	20230829	25150	24700	25150	24550	22121	552202100	00	0.00	N	2	500
353	20230828	24650	24750	24850	24550	16403	404897550	00	0.00	N	5	-100
354	20230825	24750	24200	24800	24200	24831	610133600	00	0.00	N	2	150
355	20230824	24600	24500	24750	24250	20738	508327650	00	0.00	N	2	100
356	20230823	24500	24550	24800	24150	41137	1005047650	00	0.00	N	2	100
357	20230822	24400	23900	24500	23850	52640	1277928550	00	0.00	N	2	500
358	20230821	23900	23800	24000	23550	35631	848454350	00	0.00	N	2	350
359	20230818	23550	23100	24100	23100	32308	764299550	00	0.00	N	5	-250
360	20230817	23800	23650	23900	22900	53060	1242951800	00	0.00	N	2	150
361	20230816	23650	25300	25300	23500	116181	2777207750	00	0.00	N	5	-1800
362	20230814	25450	27300	27350	25200	123921	3232826200	00	0.00	N	5	-1650
363	20230811	27100	26550	27700	25750	173036	4661295200	00	0.00	N	2	950
364	20230810	26150	27550	27650	25950	88390	2381367150	00	0.00	N	5	-1400
365	20230809	27550	27350	27550	26900	50742	1378477050	00	0.00	N	2	250
366	20230808	27300	27250	27800	27200	37477	1028457150	00	0.00	N	5	-100
367	20230807	27400	27600	27600	27050	14864	403804750	00	0.00	N	2	50
368	20230804	27350	27400	27600	26950	21408	581538100	00	0.00	N	3	0
369	20230803	27350	27300	27350	26500	31216	840931250	00	0.00	N	2	50
370	20230802	27300	27900	28100	27200	24503	676493850	00	0.00	N	5	-600
371	20230801	27900	27750	28100	27500	39929	1105265150	00	0.00	N	5	-150
372	20230731	28050	28250	28350	27700	25239	704633650	00	0.00	N	5	-100
373	20230728	28150	27600	28450	27400	36447	1016898550	00	0.00	N	2	600
374	20230727	27550	27050	27650	26700	38113	1039544700	00	0.00	N	2	850
375	20230726	26700	27000	27400	26250	46360	1244101350	00	0.00	N	5	-300
376	20230725	27000	27600	27600	26800	43427	1178386200	00	0.00	N	5	-650
377	20230724	27650	27650	27700	26950	37831	1036038000	00	0.00	N	5	-50
378	20230721	27700	28300	28300	27500	40925	1134559200	00	0.00	N	5	-650
379	20230720	28350	27750	28350	27550	26909	755096600	00	0.00	N	2	250
380	20230719	28100	28250	28350	27650	34260	955923200	00	0.00	N	5	-150
381	20230718	28250	28600	28750	28050	29491	834562050	00	0.00	N	5	-600
382	20230717	28850	28800	29000	28300	32425	926972850	00	0.00	N	5	-200
383	20230714	29050	28750	29100	28400	31724	912067500	00	0.00	N	2	300
384	20230713	28750	28000	29000	27850	40860	1162330350	00	0.00	N	2	850
385	20230712	27900	28000	28350	27850	32686	916894100	00	0.00	N	5	-350
386	20230711	28250	27950	28450	27750	30389	854319400	00	0.00	N	2	600
387	20230710	27650	28250	28500	27600	24984	701170250	00	0.00	N	5	-600
388	20230707	28250	29200	29200	27700	79279	2234390750	00	0.00	N	5	-950
389	20230706	29200	30100	30150	28800	63813	1865466400	00	0.00	N	5	-850
390	20230705	30050	30950	30950	30000	90123	2733543100	00	0.00	N	5	-900
391	20230704	30950	30700	31250	30100	74351	2287120150	00	0.00	N	2	250
392	20230703	30700	29700	31150	29250	173794	5319611650	00	0.00	N	2	1450
393	20230630	29250	29900	30100	28950	54408	1595443050	00	0.00	N	5	-750
394	20230629	30000	30150	30700	29550	136647	4109355000	00	0.00	N	2	450
395	20230628	29550	29350	29800	29100	44938	1324568150	00	0.00	N	2	350
396	20230627	29200	28950	30000	28700	81677	2389416500	00	0.00	N	2	150
397	20230626	29050	29350	29750	28300	56100	1620523150	00	0.00	N	5	-250
398	20230623	29300	29250	29550	28800	19831	579043600	00	0.00	N	2	150
399	20230622	29150	29100	29400	28700	40786	1179992950	00	0.00	N	5	-200
400	20230621	29350	29950	29950	29100	32493	955121950	00	0.00	N	5	-550
401	20230620	29900	29700	30000	29100	29908	889324500	00	0.00	N	2	200
402	20230619	29700	30150	30450	29500	41169	1231878150	00	0.00	N	5	-600
403	20230616	30300	29700	30600	29650	64899	1961273550	00	0.00	N	2	400
404	20230615	29900	29400	30450	29400	76314	2277430900	00	0.00	N	2	600
405	20230614	29300	28500	30300	28400	277270	8187968800	00	0.00	N	2	1750
406	20230613	27550	27450	28000	27000	19681	540452450	00	0.00	N	2	250
407	20230612	27300	27150	27300	26700	12318	334206100	00	0.00	N	2	350
408	20230609	26950	27050	27100	26650	20264	544168000	00	0.00	N	2	150
409	20230608	26800	27300	27350	26700	16807	452888500	00	0.00	N	5	-400
410	20230607	27200	26950	27400	26950	20229	549529300	00	0.00	N	5	-50
411	20230605	27250	27700	27700	27050	18642	507292500	00	0.00	N	5	-250
412	20230602	27500	27000	27650	26800	25314	694579350	00	0.00	N	2	300
413	20230601	27200	26500	27250	26350	52679	1421559550	00	0.00	N	2	500
414	20230531	26700	27050	27200	26650	58604	1583516625	00	0.00	N	5	-350
415	20230530	27050	27300	27450	26550	18831	508322850	00	0.00	N	3	0
416	20230526	27050	27200	27750	27050	24893	679905250	00	0.00	N	3	0
417	20230525	27050	26950	27550	26950	41257	1118590900	00	0.00	N	2	100
418	20230524	26950	26800	27150	26600	11666	314567400	00	0.00	N	2	50
419	20230523	26900	26900	27350	26750	15751	425612900	00	0.00	N	3	0
420	20230522	26900	26600	27050	26250	24301	648229700	00	0.00	N	2	100
421	20230519	26800	27200	27450	26600	23848	640878100	00	0.00	N	5	-400
422	20230518	27200	26900	27450	26600	25236	682131300	00	0.00	N	2	600
423	20230517	26600	26600	26900	25950	58138	1536492650	00	0.00	N	5	-200
424	20230516	26800	26900	27150	26550	44097	1180688450	00	0.00	N	2	300
425	20230515	26500	27150	27150	26300	39481	1049372650	00	0.00	N	5	-650
426	20230512	27150	26950	27400	26400	39865	1077338700	00	0.00	N	2	200
427	20230511	26950	28000	28500	26650	64338	1768328250	00	0.00	N	5	-900
428	20230510	27850	28150	28900	27850	31845	898924900	00	0.00	N	5	-650
429	20230509	28500	28750	29200	28150	25059	718023550	00	0.00	N	5	-200
430	20230508	28700	29150	29450	28500	28069	812844000	00	0.00	N	5	-400
431	20230504	29100	29100	30000	29000	57753	1700235100	00	0.00	N	2	400
432	20230503	28700	28700	29400	28650	34794	1010518900	00	0.00	N	3	0
433	20230502	28700	27800	28950	27600	39570	1128930800	00	0.00	N	2	1000
434	20230428	27700	28200	28500	27550	24097	675318950	00	0.00	N	5	-300
435	20230427	28000	28100	28550	27600	34245	959256500	00	0.00	N	5	-300
436	20230426	28300	28150	28950	28150	27702	789448050	00	0.00	N	5	-200
437	20230425	28500	28600	29150	27850	50023	1419051300	00	0.00	N	5	-300
438	20230424	28800	29150	29400	28550	34619	998931900	00	0.00	N	5	-500
439	20230421	29300	29600	29650	28500	36754	1071500200	00	0.00	N	5	-150
440	20230420	29450	29750	30300	29450	50067	1485578000	00	0.00	N	5	-700
441	20230419	30150	29350	30550	28950	69152	2087700150	00	0.00	N	2	800
442	20230418	29350	30500	30500	29150	102719	3038923450	00	0.00	N	5	-1150
443	20230417	30500	30300	30500	29500	70971	2128530900	00	0.00	N	2	100
444	20230414	30400	32100	32200	30400	101654	3143367750	00	0.00	N	5	-1600
445	20230413	32000	31850	32100	30850	58097	1847762900	00	0.00	N	2	400
446	20230412	31600	31600	32400	31250	67924	2170684500	00	0.00	N	2	100
447	20230411	31500	32000	32550	31150	127053	4039295200	00	0.00	N	5	-250
448	20230410	31750	31200	31850	30900	132654	4181118150	00	0.00	N	2	950
449	20230407	30800	30300	32100	30000	126490	3937823700	00	0.00	N	2	500
450	20230406	30300	30250	30400	29000	84465	2504340150	00	0.00	N	2	50
451	20230405	30250	31250	31550	30000	153027	4661749800	00	0.00	N	5	-950
452	20230404	31200	29350	31250	29350	246541	7543687700	00	0.00	N	2	1950
453	20230403	29250	29200	29400	28400	59727	1722774850	00	0.00	N	2	150
454	20230331	29100	28400	29300	28150	59123	1711106850	00	0.00	N	2	700
455	20230330	28400	29450	29600	28100	70998	2046447150	00	0.00	N	5	-500
456	20230329	28900	29100	29350	26950	100421	2854196250	00	0.00	N	5	-200
457	20230328	29100	28950	29950	28850	84116	2465025650	00	0.00	N	2	200
458	20230327	28900	28850	29200	28400	32409	936699750	00	0.00	N	3	0
459	20230324	28900	29150	29200	28500	40123	1160600300	00	0.00	N	2	100
460	20230323	28800	29050	29950	28350	99076	2891584550	00	0.00	N	5	-350
461	20230322	29150	28450	29500	28300	83525	2428493450	00	0.00	N	2	950
462	20230321	28200	28650	28800	28050	56885	1616530400	00	0.00	N	2	150
463	20230320	28050	28600	28800	27950	51650	1461957000	00	0.00	N	5	-600
464	20230317	28650	29550	29550	28150	102186	2918869100	00	0.00	N	5	-800
465	20230316	29450	28250	29850	28150	92781	2710008550	00	0.00	N	2	850
466	20230315	28600	28000	29200	27950	74643	2136338650	00	0.00	N	2	1050
467	20230314	27550	28900	29200	27550	81213	2275828800	00	0.00	N	5	-1300
468	20230313	28850	27800	28850	27250	125211	3508632600	00	0.00	N	2	700
469	20230310	28150	28500	28700	28050	92762	2621860600	00	0.00	N	5	-900
470	20230309	29050	29000	29350	28000	90336	2600783050	00	0.00	N	2	150
471	20230308	28900	28250	30300	28100	165373	4844981800	00	0.00	N	2	550
472	20230307	28350	29400	29700	28300	101873	2936811250	00	0.00	N	5	-1050
473	20230306	29400	29950	30450	29050	83842	2484186200	00	0.00	N	5	-550
474	20230303	29950	29150	30100	28550	128709	3790072850	00	0.00	N	2	800
475	20230302	29150	29300	29850	28700	137104	3997510650	00	0.00	N	2	150
476	20230228	29000	27350	29400	27300	317212	9083919450	00	0.00	N	2	1700
477	20230227	27300	25700	27500	25650	182863	4893909550	00	0.00	N	2	1350
478	20230224	25950	26200	26250	24800	153419	3921756500	00	0.00	N	5	-550
479	20230223	26500	25150	27650	24950	223535	5889603400	00	0.00	N	2	1500
480	20230222	25000	25500	25750	25000	66472	1683918250	00	0.00	N	5	-900
481	20230221	25900	26300	26750	25800	94952	2490972800	00	0.00	N	5	-200
482	20230220	26100	26950	27000	26000	102530	2697647950	00	0.00	N	5	-550
483	20230217	26650	26200	27400	26150	138537	3714018350	00	0.00	N	2	100
484	20230216	26550	25500	27200	25400	286838	7618014400	00	0.00	N	2	1250
485	20230215	25300	25750	26400	25150	130827	3355695100	00	0.00	N	5	-700
486	20230214	26000	25350	26750	25300	342618	8933017950	00	0.00	N	2	1000
487	20230213	25000	24900	25900	24800	459996	11623296550	00	0.00	N	2	800
488	20230210	24200	22900	28850	22400	2498857	64183091850	00	0.00	N	2	1100
489	20230209	23100	22400	23100	22100	76405	1735960000	00	0.00	N	2	700
490	20230208	22400	22300	22700	22000	66478	1491546800	00	0.00	N	2	400
491	20230207	22000	21800	22350	21650	40635	892478750	00	0.00	N	2	200
492	20230206	21800	22400	22450	21650	45782	1000579500	00	0.00	N	5	-450
493	20230203	22250	22000	22500	21800	48004	1068783100	00	0.00	N	2	100
494	20230202	22150	21950	22600	21900	73774	1635274000	00	0.00	N	2	250
495	20230201	21900	22050	22050	21700	56441	1234724800	00	0.00	N	5	-150
496	20230131	22050	21400	22200	21300	134914	2955991500	00	0.00	N	2	550
497	20230130	21500	21350	21650	21100	95591	2037002150	00	0.00	N	2	150
498	20230127	21350	22000	22050	21200	152673	3261769750	00	0.00	N	5	-600
499	20230126	21950	22400	22450	21700	132266	2900449200	00	0.00	N	5	-400
500	20230125	22350	22950	23300	22100	114622	2574449150	00	0.00	N	2	300
501	20230120	22050	20550	22250	20450	288297	6247246400	00	0.00	N	2	1550
502	20230119	20500	20250	20550	20050	42212	861652250	00	0.00	N	2	250
503	20230118	20250	20250	20300	19950	46846	943371850	00	0.00	N	3	0
504	20230117	20250	20150	20300	20100	34772	702802350	00	0.00	N	5	-100
505	20230116	20350	20300	20400	20200	32849	666886800	00	0.00	N	2	150
506	20230113	20200	20200	20350	20050	35187	709490900	00	0.00	N	3	0
507	20230112	20200	20400	20450	20000	56554	1140446700	00	0.00	N	5	-50
508	20230111	20250	20400	20550	20200	33295	677291900	00	0.00	N	5	-150
509	20230110	20400	20450	20700	20200	64391	1315565600	00	0.00	N	5	-50
510	20230109	20450	19700	20550	19600	96845	1965453850	00	0.00	N	2	950
511	20230106	19500	19600	19700	19400	39237	767794700	00	0.00	N	5	-150
512	20230105	19650	19900	20100	19250	61690	1208638650	00	0.00	N	5	-250
513	20230104	19900	19550	19950	19550	56201	1108973250	00	0.00	N	2	50
514	20230103	19850	20350	20500	19700	51537	1031102350	00	0.00	N	5	-500
515	20230102	20350	20300	20600	20000	78167	1596598750	00	0.00	N	2	150
516	20221229	20200	20250	20250	19700	37729	752481400	00	0.00	N	2	200
517	20221228	20000	19700	20450	19700	64113	1296085500	02	0.00	N	2	100
518	20221227	19900	19650	20050	19500	53428	1060193650	00	0.00	N	2	400
519	20221226	19500	19100	19600	19050	31966	620341450	00	0.00	N	2	450
520	20221223	19050	19600	19600	18900	74144	1417908350	00	0.00	N	5	-550
521	20221222	19600	19750	19800	19500	38875	760044900	00	0.00	N	5	-50
522	20221221	19650	20000	20000	19500	48175	946719950	00	0.00	N	5	-150
523	20221220	19800	20050	20050	19450	50619	995631700	00	0.00	N	5	-100
524	20221219	19900	19250	20050	19050	63821	1254435250	00	0.00	N	2	650
525	20221216	19250	19050	19650	19000	47839	926227750	00	0.00	N	5	-150
526	20221215	19400	19550	19700	19100	57619	1117641950	00	0.00	N	5	-350
527	20221214	19750	19900	20200	19600	57515	1140614000	00	0.00	N	2	50
528	20221213	19700	19750	19950	19400	59361	1166670400	00	0.00	N	2	100
529	20221212	19600	19300	20000	19300	173556	3420671400	00	0.00	N	2	800
530	20221209	18800	18350	19100	18250	35098	656692800	00	0.00	N	2	450
531	20221208	18350	18650	18700	18250	29203	536836050	00	0.00	N	5	-250
532	20221207	18600	18450	18650	18300	17724	327792650	00	0.00	N	2	200
533	20221206	18400	18900	18900	18400	42742	794158000	00	0.00	N	5	-550
534	20221205	18950	19150	19350	18900	37453	713858350	00	0.00	N	5	-300
535	20221202	19250	18900	19400	18800	87541	1677999500	00	0.00	N	2	350
536	20221201	18900	18700	19050	18650	93727	1769463550	00	0.00	N	2	350
537	20221130	18550	18350	18550	18300	46621	860186300	00	0.00	N	2	300
538	20221129	18250	18150	18300	17900	26241	476586350	00	0.00	N	2	250
539	20221128	18000	18300	18400	18000	26946	489746750	00	0.00	N	5	-300
540	20221125	18300	18150	18350	18000	35594	648422000	00	0.00	N	2	150
541	20221124	18150	18500	18500	17800	93306	1686963300	00	0.00	N	5	-200
542	20221123	18350	18600	18600	18200	22520	412518300	00	0.00	N	3	0
543	20221122	18350	18400	18550	18250	48028	884064700	00	0.00	N	3	0
544	20221121	18350	18100	18450	18000	126781	2313880700	00	0.00	N	2	400
545	20221118	17950	18050	18150	17800	49786	896522200	00	0.00	N	5	-50
546	20221117	18000	17950	18100	17850	79149	1424948450	00	0.00	N	3	0
547	20221116	18000	18450	18750	17900	198951	3610268950	00	0.00	N	5	-450
548	20221115	18450	18400	18600	18200	155850	2875184100	00	0.00	N	2	150
549	20221114	18300	19650	19700	18050	426687	7923732550	00	0.00	N	5	-1250
550	20221111	19550	21000	21100	19200	122885	2461303400	00	0.00	N	5	-1100
551	20221110	20650	20550	20750	20250	30356	623605400	00	0.00	N	2	100
552	20221109	20550	20350	20750	20200	32890	674157300	00	0.00	N	2	250
553	20221108	20300	20450	20800	20300	37572	769476450	00	0.00	N	5	-250
554	20221107	20550	20200	20650	20100	45269	925282750	00	0.00	N	2	450
555	20221104	20100	20550	20550	19850	25836	517884500	00	0.00	N	5	-500
556	20221103	20600	20250	20700	20200	27963	573369800	00	0.00	N	5	-50
557	20221102	20650	20600	20950	20600	15888	328958450	00	0.00	N	5	-100
558	20221101	20750	20900	20900	20400	43925	908563100	00	0.00	N	2	200
559	20221031	20550	20800	21000	20550	36558	758980450	00	0.00	N	5	-150
560	20221028	20700	20050	20800	19900	47763	977011000	00	0.00	N	2	750
561	20221027	19950	19750	20050	19650	22400	445361250	00	0.00	N	2	150
562	20221026	19800	20000	20050	19600	16896	333763700	00	0.00	N	5	-150
563	20221025	19950	19950	20200	19550	26842	533207750	00	0.00	N	2	200
564	20221024	19750	19900	20350	19750	26687	534101350	00	0.00	N	5	-200
565	20221021	19950	20100	20200	19650	26225	522926100	00	0.00	N	2	50
566	20221020	19900	19500	20200	19300	91378	1821279350	00	0.00	N	2	600
567	20221019	19300	19450	19550	19150	65692	1270010800	00	0.00	N	3	0
568	20221018	19300	19000	19550	18850	42713	821717750	00	0.00	N	2	300
569	20221017	19000	17900	19050	17800	31828	597348950	00	0.00	N	2	750
570	20221014	18250	18350	18650	18250	33121	611641250	00	0.00	N	2	150
571	20221013	18100	19000	19000	18050	46580	852821100	00	0.00	N	5	-900
572	20221012	19000	18250	19150	18200	48337	906891650	00	0.00	N	2	750
573	20221011	18250	18900	19100	18200	137363	2539236400	00	0.00	N	5	-1150
574	20221007	19400	19950	19950	19200	45250	881526450	00	0.00	N	5	-600
575	20221006	20000	19250	20100	19250	42552	840160300	00	0.00	N	2	500
576	20221005	19500	20450	20700	19400	55525	1099250250	00	0.00	N	5	-800
577	20221004	20300	19500	20450	19450	42051	841981550	00	0.00	N	2	1050
578	20220930	19250	19100	19600	19000	24617	474904500	00	0.00	N	3	0
579	20220929	19250	20100	20100	19200	61444	1198105550	00	0.00	N	5	-350
580	20220928	19600	19550	20200	19200	47576	932266650	00	0.00	N	5	-250
581	20220927	19850	19500	19900	19150	48907	954618300	00	0.00	N	2	100
582	20220926	19750	20800	20800	19600	70659	1413727900	00	0.00	N	5	-1150
583	20220923	20900	21200	21200	20400	42611	883210650	00	0.00	N	5	-100
584	20220922	21000	21250	21450	20850	42633	898692900	00	0.00	N	5	-450
585	20220921	21450	21200	21550	20950	48056	1023941250	00	0.00	N	2	350
586	20220920	21100	21050	21250	20850	24839	522004600	00	0.00	N	2	150
587	20220919	20950	21250	21300	20900	38463	809796400	00	0.00	N	5	-50
588	20220916	21000	21100	21350	20900	38030	801300150	00	0.00	N	5	-100
589	20220915	21100	21450	21450	20850	52088	1096786150	00	0.00	N	2	150
590	20220914	20950	20850	21200	20500	86294	1794102450	00	0.00	N	5	-450
591	20220913	21400	21450	21900	21050	121055	2583422000	00	0.00	N	2	300
592	20220908	21100	21950	22000	20850	124208	2630247450	00	0.00	N	5	-550
593	20220907	21650	21900	21900	21300	38300	826952100	00	0.00	N	5	-400
594	20220906	22050	21750	22100	21550	15997	348830400	00	0.00	N	2	250
595	20220905	21800	22300	22300	21500	30884	673015650	00	0.00	N	5	-450
596	20220902	22250	22350	22500	21900	18520	411156650	00	0.00	N	5	-50
597	20220901	22300	22450	22500	22000	44991	997784150	00	0.00	N	5	-150
598	20220831	22450	22450	22800	22200	57152	1282521150	00	0.00	N	5	-50
599	20220830	22500	22850	22900	22250	85721	1927315650	00	0.00	N	5	-150
600	20220829	22650	22700	23000	22450	36096	818299800	00	0.00	N	5	-550
601	20220826	23200	23600	23650	22950	35251	819123450	00	0.00	N	5	-200
602	20220825	23400	23350	23650	23250	23248	545019700	00	0.00	N	2	300
603	20220824	23100	22900	23250	22850	26068	600946750	00	0.00	N	2	200
604	20220823	22900	23200	23450	22700	58989	1354950550	00	0.00	N	5	-500
605	20220822	23400	23950	24050	23300	52350	1235725200	00	0.00	N	5	-300
606	20220819	23700	23900	24000	23550	23414	557579400	00	0.00	N	5	-300
607	20220818	24000	23400	24200	23050	68412	1629918000	00	0.00	N	2	700
608	20220817	23300	24000	24000	23000	120864	2825760900	00	0.00	N	5	-550
609	20220816	23850	24950	24950	23550	92189	2211438200	00	0.00	N	5	-800
610	20220812	24650	25400	25400	24600	80446	1996164350	00	0.00	N	5	-800
611	20220811	25450	26150	26300	24600	74509	1889496600	00	0.00	N	5	-250
612	20220810	25700	26550	26550	25550	37087	960563850	00	0.00	N	5	-900
613	20220809	26600	26000	26650	25850	46566	1228929150	00	0.00	N	2	700
614	20220808	25900	26100	26700	25650	34801	907368850	00	0.00	N	5	-200
615	20220805	26100	26200	26300	25900	17788	465774050	00	0.00	N	2	50
616	20220804	26050	25850	26150	25600	32340	838061750	00	0.00	N	2	200
617	20220803	25850	25300	26000	25300	42780	1094071050	00	0.00	N	2	350
618	20220802	25500	25500	25700	24800	28408	715980600	00	0.00	N	3	0
619	20220801	25500	24800	25600	24550	47327	1199940900	00	0.00	N	2	650
620	20220729	24850	25000	25050	24450	32901	813751750	00	0.00	N	5	-50
621	20220728	24900	25000	25150	24450	22320	552353650	00	0.00	N	5	-100
622	20220727	25000	24900	25200	24500	20428	508951100	00	0.00	N	2	50
623	20220726	24950	25000	25000	24450	13801	340687700	00	0.00	N	2	150
624	20220725	24800	24350	24850	24100	25556	626971250	00	0.00	N	2	450
625	20220722	24350	23900	24650	23700	26588	644278250	00	0.00	N	2	400
626	20220721	23950	24050	24250	23450	54344	1289847350	00	0.00	N	5	-150
627	20220720	24100	24000	24400	23800	54496	1318965550	00	0.00	N	2	350
628	20220719	23750	23550	23750	23300	19896	469525750	00	0.00	N	2	200
629	20220718	23550	23150	23700	23050	31736	744067250	00	0.00	N	2	350
630	20220715	23200	23000	23350	22450	17721	406426100	00	0.00	N	2	350
631	20220714	22850	23100	23200	22650	26778	612133150	00	0.00	N	5	-250
632	20220713	23100	22750	23300	22750	5861	134807800	00	0.00	N	2	350
633	20220712	22750	23550	23550	22700	19673	451264650	00	0.00	N	5	-600
634	20220711	23350	23350	23650	23050	16750	391690300	00	0.00	N	2	250
635	20220708	23100	23100	23650	22800	34243	792985250	00	0.00	N	2	400
636	20220707	22700	22750	23100	22600	23085	528275800	00	0.00	N	5	-50
637	20220706	22750	23400	23500	22550	84910	1946450800	00	0.00	N	5	-650
638	20220705	23400	23050	23650	22850	25781	596641250	00	0.00	N	2	250
639	20220704	23150	23350	23350	22300	15228	346358700	00	0.00	N	3	0
640	20220701	23150	23900	23900	22800	13892	323424450	00	0.00	N	5	-750
641	20220630	23900	24000	24000	23000	14310	335473800	00	0.00	N	2	50
642	20220629	23850	24100	24150	23700	10250	244578650	00	0.00	N	5	-600
643	20220628	24450	24100	24600	23550	17439	417959650	00	0.00	N	2	300
644	20220627	24150	24050	24350	23850	28082	677880400	00	0.00	N	2	800
645	20220624	23350	22550	24150	22500	40420	946718300	00	0.00	N	2	850
646	20220623	22500	24000	24000	22400	45761	1045773900	00	0.00	N	5	-1050
647	20220622	23550	24600	24850	22350	93389	2154477000	00	0.00	N	5	-1050
648	20220621	24600	24000	24600	23650	20293	489111400	00	0.00	N	2	500
649	20220620	24100	24900	25250	23950	24957	608331850	00	0.00	N	5	-700
650	20220617	24800	25000	25600	24500	30392	758119600	00	0.00	N	5	-600
651	20220616	25400	24800	25950	24800	38348	980470700	00	0.00	N	2	800
652	20220615	24600	25100	25550	24550	28682	716384400	00	0.00	N	5	-750
653	20220614	25350	25000	25500	24350	31808	796707100	00	0.00	N	2	100
654	20220613	25250	25800	26050	25050	74942	1912822600	00	0.00	N	5	-1450
655	20220610	26700	27600	27650	26700	49373	1339799250	00	0.00	N	5	-1200
656	20220609	27900	27000	28050	26550	14295	392207850	00	0.00	N	2	900
657	20220608	27000	27200	27700	27000	19183	522264350	00	0.00	N	5	-300
658	20220607	27300	28550	28550	27150	42599	1171750300	00	0.00	N	5	-1100
659	20220603	28400	28950	28950	28250	14107	402309700	00	0.00	N	5	-400
660	20220602	28800	27700	28850	27500	65703	1874135550	00	0.00	N	2	1000
661	20220531	27800	27400	27900	27250	24033	664607400	00	0.00	N	2	350
662	20220530	27450	26950	27450	26900	25817	704976100	00	0.00	N	2	550
663	20220527	26900	26950	27150	26500	18097	484603000	00	0.00	N	2	200
664	20220526	26700	26800	27150	26350	24782	664135900	00	0.00	N	2	250
665	20220525	26450	26800	27000	26300	12596	335620150	00	0.00	N	5	-200
666	20220524	26650	26650	27050	26550	21171	568557900	00	0.00	N	2	50
667	20220523	26600	26450	26850	26150	47388	1255263850	00	0.00	N	2	250
668	20220520	26350	26200	26450	25600	57275	1484347750	00	0.00	N	2	300
669	20220519	26050	25700	26400	25200	59160	1522292400	00	0.00	N	5	-150
670	20220518	26200	27050	27100	26200	30613	809727850	00	0.00	N	5	-850
671	20220517	27050	26000	27150	26000	51022	1359846500	00	0.00	N	2	850
672	20220516	26200	28250	28550	26100	100105	2697954050	00	0.00	N	5	-1700