KissMeData/214260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	16820	16990	17140	16600	40999	687999760	00	0.00	N	5	-230
3	20250227	17050	17190	17600	16800	34020	585242970	00	0.00	N	5	-50
4	20250226	17100	17430	17890	17050	63464	1108524360	00	0.00	N	5	-100
5	20250225	17200	17250	17330	16800	30169	515531430	00	0.00	N	5	-90
6	20250224	17290	16850	17540	16700	47890	821409800	00	0.00	N	2	180
7	20250221	17110	17010	17490	16920	22901	391942650	00	0.00	N	5	-30
8	20250220	17140	17160	17510	16850	41414	712880540	00	0.00	N	5	-50
9	20250219	17190	17230	17300	16650	36093	614200830	00	0.00	N	2	240
10	20250218	16950	17980	17980	16950	42022	721245460	00	0.00	N	5	-560
11	20250217	17510	16760	17620	16490	85968	1470222940	00	0.00	N	2	600
12	20250214	16910	17270	17270	16580	66296	1116555930	00	0.00	N	5	-360
13	20250213	17270	15770	18300	15670	251006	4334562390	00	0.00	N	2	1260
14	20250212	16010	15080	16450	15070	59810	955752750	00	0.00	N	2	590
15	20250211	15420	15680	15870	15390	22236	344937200	00	0.00	N	5	-320
16	20250210	15740	15530	16080	15400	37685	593424390	00	0.00	N	2	250
17	20250207	15490	16000	16130	15450	44301	693399760	00	0.00	N	5	-640
18	20250206	16130	15000	16630	14970	111577	1772427430	00	0.00	N	2	1110
19	20250205	15020	14380	15170	14180	54728	808193950	00	0.00	N	2	640
20	20250204	14380	14090	14500	13700	28534	406333250	00	0.00	N	2	620
21	20250203	13760	14100	14350	13550	40972	561621150	00	0.00	N	5	-440
22	20250131	14200	14110	15500	14090	40983	593697160	00	0.00	N	5	-270
23	20250124	14470	14070	14610	13810	44434	631839270	00	0.00	N	2	400
24	20250123	14070	14670	15090	13880	72461	1025218190	00	0.00	N	5	-530
25	20250122	14600	14600	14950	14440	52712	771161900	00	0.00	N	5	-140
26	20250121	14740	14860	15100	14610	148648	2060117530	00	0.00	N	5	-120
27	20250120	14860	14850	14990	14680	14499	214764410	00	0.00	N	2	10
28	20250117	14850	15700	15700	14640	55632	831664390	00	0.00	N	5	-840
29	20250116	15690	15200	15880	15110	30947	479812600	00	0.00	N	2	570
30	20250115	15120	15520	15620	14970	28924	437456440	00	0.00	N	5	-400
31	20250114	15520	15680	15870	15450	20908	325711360	00	0.00	N	5	-160
32	20250113	15680	16690	16730	15650	37300	602114350	00	0.00	N	5	-690
33	20250110	16370	16610	16610	16030	24853	403857600	00	0.00	N	2	10
34	20250109	16360	16420	16670	16140	27032	445904910	00	0.00	N	5	-40
35	20250108	16400	16790	17020	16300	52799	876700830	00	0.00	N	5	-390
36	20250107	16790	16360	16960	16110	60618	1009113110	00	0.00	N	2	390
37	20250106	16400	15910	16770	15900	65359	1062396480	00	0.00	N	2	490
38	20250103	15910	15840	16170	15710	36678	582981320	00	0.00	N	2	70
39	20250102	15840	14870	16000	14800	52892	825768260	00	0.00	N	2	970
40	20241230	14870	14300	14950	14300	25076	369282770	00	0.00	N	2	460
41	20241227	14410	14650	14900	14320	25685	371906050	02	0.00	N	5	-490
42	20241226	14900	15590	15590	14880	21092	317681920	00	0.00	N	5	-490
43	20241224	15390	14800	15400	14540	35510	531318180	00	0.00	N	2	680
44	20241223	14710	15000	15290	14500	36978	549782460	00	0.00	N	5	-490
45	20241220	15200	14800	15430	14800	39724	601882620	00	0.00	N	2	320
46	20241219	14880	14700	15260	14670	27468	409084830	00	0.00	N	5	-390
47	20241218	15270	15860	16020	15250	42372	655628000	00	0.00	N	5	-590
48	20241217	15860	15640	16500	15510	145726	2250064640	00	0.00	N	2	140
49	20241216	15720	15900	16080	15550	22760	359778180	00	0.00	N	5	-140
50	20241213	15860	16140	16140	15750	28457	450374170	00	0.00	N	5	-300
51	20241212	16160	15690	16360	15380	63255	1011049820	00	0.00	N	2	780
52	20241211	15380	14700	15440	14700	33680	513683920	00	0.00	N	2	530
53	20241210	14850	14210	14980	14210	32551	480451780	00	0.00	N	2	500
54	20241209	14350	15100	15510	14250	69580	1013519190	00	0.00	N	5	-1230
55	20241206	15580	16300	16300	14740	76661	1189972240	00	0.00	N	5	-730
56	20241205	16310	15540	16390	14890	96824	1544127600	00	0.00	N	2	1170
57	20241204	15140	15000	16290	14910	49858	764389620	00	0.00	N	5	-350
58	20241203	15490	14510	15610	14500	45011	685057040	00	0.00	N	2	860
59	20241202	14630	15810	16220	14250	91100	1367465380	00	0.00	N	5	-1240
60	20241129	15870	16470	16670	15840	57935	931867850	00	0.00	N	5	-650
61	20241128	16520	16400	16730	16210	60095	990872250	00	0.00	N	5	-180
62	20241127	16700	16260	16800	16130	114558	1890354670	00	0.00	N	2	570
63	20241126	16130	16540	16560	15910	74949	1208678340	00	0.00	N	5	-380
64	20241125	16510	16150	16550	15590	131309	2121897610	00	0.00	N	2	530
65	20241122	15980	16080	16790	15480	174996	2811625670	00	0.00	N	5	-60
66	20241121	16040	18200	18260	15720	404434	6785738710	00	0.00	N	5	-1660
67	20241120	17700	13620	17700	13550	1227186	20474988390	00	0.00	N	1	4080
68	20241119	13620	13900	14190	13460	38087	522015180	00	0.00	N	5	-330
69	20241118	13950	13350	14400	13080	65719	913112510	00	0.00	N	2	470
70	20241115	13480	13800	13820	13020	46200	619791440	00	0.00	N	5	-320
71	20241114	13800	13120	14390	13120	52588	722427910	00	0.00	N	2	630
72	20241113	13170	13610	13750	13000	61117	814519870	00	0.00	N	5	-580
73	20241112	13750	14230	14480	13520	63438	878727280	00	0.00	N	5	-610
74	20241111	14360	15390	15600	14220	86010	1247794360	00	0.00	N	5	-1040
75	20241108	15400	15130	16210	15130	108191	1682926480	00	0.00	N	2	580
76	20241107	14820	15390	15490	14750	63072	953047550	00	0.00	N	5	-570
77	20241106	15390	16000	16160	15200	91712	1429503680	00	0.00	N	5	-610
78	20241105	16000	16720	16720	15820	66331	1065012000	00	0.00	N	5	-590
79	20241104	16590	16320	16650	15800	57023	926296020	00	0.00	N	2	200
80	20241101	16390	17130	17150	16220	71053	1181041780	00	0.00	N	5	-1010
81	20241031	17400	17470	17850	17210	32248	561291280	00	0.00	N	5	-480
82	20241030	17880	17640	19000	17540	138143	2511180800	00	0.00	N	2	460
83	20241029	17420	17250	17490	16900	50086	858193630	00	0.00	N	2	30
84	20241028	17390	17530	17890	17020	50231	870161120	00	0.00	N	5	-140
85	20241025	17530	18350	18350	16690	99394	1757837050	00	0.00	N	5	-820
86	20241024	18350	18870	19500	18300	66354	1231945380	00	0.00	N	5	-810
87	20241023	19160	18850	19490	18850	62640	1202082120	00	0.00	N	2	310
88	20241022	18850	19620	19770	18850	102688	1961384340	00	0.00	N	5	-960
89	20241021	19810	20250	20250	19500	65189	1296546240	00	0.00	N	5	-290
90	20241018	20100	19960	20700	19300	177293	3529321050	00	0.00	N	3	0
91	20241017	20100	20500	20900	19990	153350	3104454300	00	0.00	N	5	-750
92	20241016	20850	20500	22150	19350	768924	16120726770	00	0.00	N	2	700
93	20241015	20150	20800	20800	19110	271010	5412454590	00	0.00	N	5	-900
94	20241014	21050	21150	21200	19950	255914	5284230700	00	0.00	N	2	500
95	20241011	20550	21000	21250	19890	279457	5733806360	00	0.00	N	3	0
96	20241010	20550	18820	21500	18610	809606	16707695130	00	0.00	N	2	1970
97	20241008	18580	18460	19720	18410	356403	6828221990	00	0.00	N	2	120
98	20241007	18460	18330	18770	18060	71406	1308254190	00	0.00	N	2	310
99	20241004	18150	18390	18580	18050	76931	1404609820	00	0.00	N	5	-220
100	20241002	18370	18920	18920	18100	113575	2085492760	00	0.00	N	5	-730
101	20240930	19100	20000	20350	18800	203904	3959320350	00	0.00	N	5	-1050
102	20240927	20150	21700	21700	20100	231153	4777877650	00	0.00	N	5	-1400
103	20240926	21550	20550	21650	20000	341958	7235029800	00	0.00	N	2	1150
104	20240925	20400	20900	22050	19720	499500	10587664870	00	0.00	N	5	-250
105	20240924	20650	20150	20800	19610	250139	5068558350	00	0.00	N	2	400
106	20240923	20250	22250	22350	20200	519699	11101660800	00	0.00	N	5	-1600
107	20240920	21850	21350	22500	21250	473452	10353444250	00	0.00	N	2	550
108	20240919	21300	21550	22350	21100	412881	8950251100	00	0.00	N	5	-850
109	20240913	22150	21500	23400	20850	1715369	37822352250	00	0.00	N	2	950
110	20240912	21200	17810	22250	17810	2849567	58722075670	00	0.00	N	2	3500
111	20240911	17700	17630	18630	17050	267326	4786880470	00	0.00	N	2	300
112	20240910	17400	17940	18600	17340	370689	6685742820	00	0.00	N	5	-740
113	20240909	18140	15700	19130	15610	1115594	20102869070	00	0.00	N	2	1840
114	20240906	16300	18020	18020	16040	238192	3948997390	00	0.00	N	5	-1720
115	20240905	18020	19020	19150	17510	247981	4474234080	00	0.00	N	5	-950
116	20240904	18970	18800	19400	18350	299332	5590928690	00	0.00	N	5	-880
117	20240903	19850	19940	21700	19710	570414	11807530330	00	0.00	N	5	-500
118	20240902	20350	21800	21850	20100	379560	7844539300	00	0.00	N	5	-1250
119	20240830	21600	21400	22400	21100	943246	20312319100	00	0.00	N	2	200
120	20240829	21400	18000	21950	17990	3934911	81214865510	00	0.00	N	2	3290
121	20240828	18110	18990	19650	17850	424656	8009893410	00	0.00	N	5	-430
122	20240827	18540	17450	18600	17120	259480	4722533850	00	0.00	N	2	940
123	20240826	17600	17550	17810	17170	114094	1995338170	00	0.00	N	2	250
124	20240823	17350	17550	17550	17020	105260	1814665470	00	0.00	N	5	-310
125	20240822	17660	17930	18410	17520	139187	2474404740	00	0.00	N	5	-260
126	20240821	17920	19550	19560	17780	318228	5820762680	00	0.00	N	5	-1310
127	20240820	19230	19000	20550	18800	445544	8756400360	00	0.00	N	2	430
128	20240819	18800	18440	19330	18060	256560	4805955630	00	0.00	N	2	80
129	20240816	18720	19200	19960	18610	650239	12501820680	00	0.00	N	5	-910
130	20240814	19630	18000	21700	17870	1835463	36139057560	00	0.00	N	2	1780
131	20240813	17850	20450	20500	17850	525312	9769982560	00	0.00	N	5	-2400
132	20240812	20250	19850	22650	19700	1364570	29161183080	00	0.00	N	2	760
133	20240809	19490	20200	20400	18820	454394	8844330270	00	0.00	N	2	40
134	20240808	19450	20350	20550	18500	515422	9920108710	00	0.00	N	5	-1550
135	20240807	21000	20800	22250	20800	411802	8786894300	00	0.00	N	5	-50
136	20240806	21050	21900	22750	20650	663254	14389828050	00	0.00	N	2	200
137	20240805	20850	20550	22750	19000	773766	16573241030	00	0.00	N	5	-650
138	20240802	21500	21500	21750	20550	326672	6893822050	00	0.00	N	5	-700
139	20240801	22200	22950	23400	22100	310407	6993726550	00	0.00	N	5	-800
140	20240731	23000	22300	23400	21550	429664	9638602200	00	0.00	N	2	150
141	20240730	22850	22600	23350	21250	775477	17260905900	00	0.00	N	2	200
142	20240729	22650	24450	25250	22100	798080	18680902550	00	0.00	N	5	-2350
143	20240726	25000	25400	25900	24600	693558	17465920350	00	0.00	N	5	-500
144	20240725	25500	24050	30000	23700	3221549	86909265300	00	0.00	N	2	700
145	20240724	24800	23700	25700	23450	800456	19719389750	00	0.00	N	2	100
146	20240723	24700	25550	26300	23850	1994796	49775305000	00	0.00	N	2	700
147	20240722	24000	25700	26100	22650	2072752	49811665400	00	0.00	N	5	-2650
148	20240719	26650	29350	31500	26450	3694912	107667273550	00	0.00	N	5	-2450
149	20240718	29100	29100	29100	29100	0	0	00	0.00	N	0	0
150	20240717	29100	28000	29300	24000	5290210	144393768450	00	0.00	N	2	3550
151	20240716	25550	20500	25550	20500	2499085	57194637300	00	0.00	N	1	5890
152	20240715	19660	15920	20600	14870	3770668	70089437340	00	0.00	N	2	3780
153	20240712	15880	14140	16500	14110	2512823	39183301220	00	0.00	N	2	3180
154	20240711	12700	9870	12700	9670	632790	7272031210	00	0.00	N	1	2930
155	20240710	9770	9550	9800	9500	12424	119776420	00	0.00	N	2	140
156	20240709	9630	10130	10290	9490	54632	533622180	00	0.00	N	5	-460
157	20240708	10090	10000	10090	9760	13054	130721530	00	0.00	N	2	190
158	20240705	9900	10200	10200	9820	18781	187339470	00	0.00	N	5	-180
159	20240704	10080	10130	10500	9300	40525	397295750	00	0.00	N	5	-50
160	20240703	10130	10700	10940	10020	54018	566337810	00	0.00	N	5	-570
161	20240702	10700	10280	10810	10020	57338	596563940	00	0.00	N	2	420
162	20240701	10280	10120	10280	9400	31714	319197870	00	0.00	N	2	380
163	20240628	9900	9630	10290	9620	40204	400796150	00	0.00	N	2	120
164	20240627	9780	10300	10310	9780	28967	290640400	00	0.00	N	5	-520
165	20240626	10300	9750	10330	9560	36970	372454820	00	0.00	N	2	550
166	20240625	9750	9440	9800	9380	43933	419453540	00	0.00	N	2	310
167	20240624	9440	10000	10000	9300	72075	693249230	00	0.00	N	5	-560
168	20240621	10000	10400	10500	9800	71981	726322140	00	0.00	N	5	-400
169	20240620	10400	11000	11160	10400	61737	656608760	00	0.00	N	5	-600
170	20240619	11000	11240	11300	10970	46779	517527590	00	0.00	N	5	-300
171	20240618	11300	11970	11980	11260	36696	419406510	00	0.00	N	5	-630
172	20240617	11930	12480	12640	11830	38403	461424180	00	0.00	N	5	-600
173	20240614	12530	12230	12640	12040	51509	639866810	00	0.00	N	2	300
174	20240613	12230	12100	12310	11860	24222	292637200	00	0.00	N	2	230
175	20240612	12000	12040	12060	11890	14530	174018190	00	0.00	N	2	60
176	20240611	11940	12130	12130	11800	13462	160404170	00	0.00	N	5	-40
177	20240610	11980	12180	12430	11940	25501	307341450	00	0.00	N	5	-460
178	20240607	12440	12380	12500	12050	33532	412431400	00	0.00	N	2	140
179	20240605	12300	12450	12500	11800	74416	896635710	00	0.00	N	5	-200
180	20240604	12500	12360	12660	12300	20150	250745580	00	0.00	N	2	50
181	20240603	12450	12770	12770	12400	15453	192796130	00	0.00	N	5	-120
182	20240531	12570	12850	13020	12500	21521	272788360	00	0.00	N	5	-280
183	20240530	12850	12690	12900	12480	14533	185409270	00	0.00	N	2	320
184	20240529	12530	13040	13220	12420	49721	633973200	00	0.00	N	5	-510
185	20240528	13040	13320	13390	12950	16462	216122910	00	0.00	N	5	-10
186	20240527	13050	13300	13300	12810	24816	322502380	00	0.00	N	5	-250
187	20240524	13300	13480	13480	13100	18997	251519620	00	0.00	N	5	-180
188	20240523	13480	13550	13690	13350	17074	229309350	00	0.00	N	5	-110
189	20240522	13590	13680	13870	13470	14158	192466640	00	0.00	N	5	-90
190	20240521	13680	14050	14200	13520	15390	210534080	00	0.00	N	5	-340
191	20240520	14020	14250	14540	13840	22703	321819430	00	0.00	N	5	-350
192	20240517	14370	14070	14450	13930	22229	315957460	00	0.00	N	2	300
193	20240516	14070	14130	14370	14000	14751	208644830	00	0.00	N	5	-20
194	20240514	14090	14150	14250	13810	13397	187932790	00	0.00	N	2	190
195	20240513	13900	14180	14220	13830	19748	275868240	00	0.00	N	5	-320
196	20240510	14220	13660	14230	13620	13530	188597520	00	0.00	N	2	410
197	20240509	13810	13780	13930	13600	6366	87196340	00	0.00	N	2	30
198	20240508	13780	13530	13930	13510	11379	154789620	00	0.00	N	2	60
199	20240507	13720	14100	14190	13600	16597	229092250	00	0.00	N	5	-310
200	20240503	14030	14050	14200	13220	20573	284319410	00	0.00	N	5	-60
201	20240502	14090	13720	14360	13720	23326	329376850	00	0.00	N	2	110
202	20240430	13980	13600	14120	13440	23207	320760030	00	0.00	N	2	400
203	20240429	13580	13370	13630	13330	11669	157890960	00	0.00	N	2	220
204	20240426	13360	13490	13540	13210	11154	148496040	00	0.00	N	5	-160
205	20240425	13520	13590	13720	13320	6006	80874100	00	0.00	N	5	-70
206	20240424	13590	13440	13730	13200	18977	254887350	00	0.00	N	2	150
207	20240423	13440	13890	13890	13300	9416	126977640	00	0.00	N	5	-140
208	20240422	13580	13320	13710	13120	15236	204469550	00	0.00	N	2	260
209	20240419	13320	13760	13760	13170	18980	253519750	00	0.00	N	5	-440
210	20240418	13760	13370	13900	13370	19406	265144290	00	0.00	N	2	250
211	20240417	13510	13200	13600	13200	30233	403743030	00	0.00	N	2	290
212	20240416	13220	14180	14180	13100	59977	802437890	00	0.00	N	5	-1080
213	20240415	14300	15100	15750	13200	136694	1920615570	00	0.00	N	5	-1040
214	20240412	15340	15890	16050	15340	23570	369163110	00	0.00	N	5	-550
215	20240411	15890	16040	16040	15800	7561	120253130	00	0.00	N	5	-330
216	20240409	16220	15760	16250	15700	10347	165829910	00	0.00	N	2	270
217	20240408	15950	16600	16600	15900	15027	242770170	00	0.00	N	5	-650
218	20240405	16600	16300	16780	16010	22833	372126640	00	0.00	N	2	150
219	20240404	16450	16660	16840	16350	13939	229546570	00	0.00	N	5	-210
220	20240403	16660	16790	16790	16300	19351	319863130	00	0.00	N	2	10
221	20240402	16650	16980	17120	16650	27766	466451640	00	0.00	N	5	-500
222	20240401	17150	17030	17280	16870	19188	327187180	00	0.00	N	2	40
223	20240329	17110	17100	17250	16820	28551	484977490	00	0.00	N	2	100
224	20240328	17010	16950	17300	16950	18388	314735750	00	0.00	N	5	-120
225	20240327	17130	17340	17340	16820	39087	666345510	00	0.00	N	5	-210
226	20240326	17340	17710	17880	17250	32075	560679440	00	0.00	N	5	-460
227	20240325	17800	17750	17950	17360	41960	742785810	00	0.00	N	2	190
228	20240322	17610	17520	17710	17220	32277	564957090	00	0.00	N	2	210
229	20240321	17400	17390	17550	17170	22890	397304760	00	0.00	N	2	120
230	20240320	17280	17500	17700	17120	21736	375540260	00	0.00	N	5	-220
231	20240319	17500	17480	17770	17110	25981	453357190	00	0.00	N	2	20
232	20240318	17480	17100	17630	17080	27430	475067980	00	0.00	N	2	480
233	20240315	17000	17210	17210	16670	21178	356878530	00	0.00	N	5	-50
234	20240314	17050	17220	17240	16900	24710	421091980	00	0.00	N	5	-190
235	20240313	17240	17150	17390	16880	25988	446267440	00	0.00	N	5	-10
236	20240312	17250	16910	17430	16730	23702	405168960	00	0.00	N	2	370
237	20240311	16880	17110	17550	16870	37895	653587480	00	0.00	N	5	-240
238	20240308	17120	17270	17280	16810	25895	440894650	00	0.00	N	5	-150
239	20240307	17270	17210	17700	16910	34252	590633950	00	0.00	N	2	60
240	20240306	17210	16870	17640	16600	57555	985911380	00	0.00	N	2	340
241	20240305	16870	16250	17100	16090	64727	1083667750	00	0.00	N	2	720
242	20240304	16150	16260	16500	16020	21338	344489180	00	0.00	N	5	-110
243	20240229	16260	16080	16300	15720	17460	278861350	00	0.00	N	2	180
244	20240228	16080	16290	16300	15740	232323	3504544580	00	0.00	N	5	-20
245	20240227	16100	16220	16370	15890	38769	621674340	00	0.00	N	5	-280
246	20240226	16380	16560	16600	16270	11747	192426990	00	0.00	N	5	-90
247	20240223	16470	16450	17000	16380	31013	512227250	00	0.00	N	5	-390
248	20240222	16860	17150	17380	16770	11753	198832360	00	0.00	N	5	-240
249	20240221	17100	17630	17640	16990	19298	330586380	00	0.00	N	5	-540
250	20240220	17640	17800	18300	17500	20368	362587540	00	0.00	N	5	-310
251	20240219	17950	18110	18230	17750	11813	213136160	00	0.00	N	5	-170
252	20240216	18120	17730	18170	17400	24429	435733050	00	0.00	N	2	710
253	20240215	17410	17080	17510	16770	22826	395284300	00	0.00	N	2	330
254	20240214	17080	17090	17280	16800	7387	125628400	00	0.00	N	5	-200
255	20240213	17280	16680	17600	16670	52669	908494720	00	0.00	N	2	600
256	20240208	16680	16020	16680	16000	16563	271305940	00	0.00	N	2	530
257	20240207	16150	16390	16460	16060	10173	164499130	00	0.00	N	2	70
258	20240206	16080	16300	16600	16000	11628	187171130	00	0.00	N	5	-220
259	20240205	16300	16540	17000	16230	11934	195528730	00	0.00	N	5	-300
260	20240202	16600	16460	17070	16460	17183	287243950	00	0.00	N	2	240
261	20240201	16360	16250	16550	16000	14554	236868840	00	0.00	N	2	360
262	20240131	16000	16000	16800	15830	28169	451470340	00	0.00	N	5	-270
263	20240130	16270	16930	17090	16050	44424	732240290	00	0.00	N	5	-770
264	20240129	17040	17420	17600	16940	26903	461581500	00	0.00	N	5	-550
265	20240126	17590	17740	17790	17450	19598	343296980	00	0.00	N	5	-30
266	20240125	17620	17810	18160	17420	22497	396207110	00	0.00	N	5	-530
267	20240124	18150	18000	18280	17790	14838	267506930	00	0.00	N	2	150
268	20240123	18000	17960	18380	17620	19510	351671590	00	0.00	N	2	40
269	20240122	17960	18190	18390	17220	35224	628201470	00	0.00	N	5	-330
270	20240119	18290	18400	18620	18180	17659	322657040	00	0.00	N	5	-110
271	20240118	18400	18300	18870	18090	21180	392199470	00	0.00	N	2	90
272	20240117	18310	18990	18990	18090	24837	456069910	00	0.00	N	5	-390
273	20240116	18700	18980	19100	18470	22398	419599300	00	0.00	N	2	100
274	20240115	18600	18610	18840	18500	15254	283811960	00	0.00	N	5	-10
275	20240112	18610	19200	19250	18550	35989	673087190	00	0.00	N	5	-590
276	20240111	19200	19300	19310	18950	14239	271900660	00	0.00	N	2	40
277	20240110	19160	19830	19940	19040	32734	631822230	00	0.00	N	5	-650
278	20240109	19810	19640	19850	19210	29193	571293020	00	0.00	N	2	400
279	20240108	19410	19600	19690	19290	17893	347638560	00	0.00	N	5	-200
280	20240105	19610	19920	19920	19480	19469	382375600	00	0.00	N	5	-190
281	20240104	19800	19990	20150	19730	45282	900615890	00	0.00	N	2	280
282	20240103	19520	19690	19690	19050	19818	385598500	00	0.00	N	5	-160
283	20240102	19680	19470	19740	19300	24163	472408090	00	0.00	N	2	390
284	20231228	19290	19380	19450	19020	18704	361092040	00	0.00	N	2	20
285	20231227	19270	18800	19390	18800	32152	614871650	00	0.00	N	2	250
286	20231226	19020	19350	19430	18850	20962	399835910	00	0.00	N	5	-260
287	20231222	19280	19260	19430	18950	32681	624217730	00	0.00	N	2	20
288	20231221	19260	19410	19650	19230	21670	419896550	00	0.00	N	5	-410
289	20231220	19670	19850	19920	19530	83229	1643066470	00	0.00	N	2	170
290	20231219	19500	19120	19650	18700	62699	1215896010	00	0.00	N	2	570
291	20231218	18930	19150	19150	18530	30128	566621900	00	0.00	N	2	200
292	20231215	18730	18510	18900	18510	16083	300388630	00	0.00	N	2	90
293	20231214	18640	18500	18720	18410	26136	485730820	00	0.00	N	2	190
294	20231213	18450	18490	18670	18150	26613	487672360	00	0.00	N	2	90
295	20231212	18360	18300	18600	18300	21963	403422320	00	0.00	N	5	-90
296	20231211	18450	18710	18930	18300	30550	563748140	00	0.00	N	5	-240
297	20231208	18690	19130	19330	18690	23282	438959340	00	0.00	N	5	-360
298	20231207	19050	18770	19200	18600	34290	649248900	00	0.00	N	2	280
299	20231206	18770	18420	18850	18370	30741	570479720	00	0.00	N	2	300
300	20231205	18470	18550	19480	18400	61555	1166189220	00	0.00	N	5	-20
301	20231204	18490	18500	18650	18240	27374	502451090	00	0.00	N	5	-70
302	20231201	18560	18770	18890	18240	22721	421096340	00	0.00	N	2	90
303	20231130	18470	18920	19120	18470	33877	634412790	00	0.00	N	5	-450
304	20231129	18920	19000	19180	18900	27130	514986890	00	0.00	N	5	-50
305	20231128	18970	19450	19600	18890	53595	1019961840	00	0.00	N	5	-440
306	20231127	19410	20150	20200	19400	46186	907216320	00	0.00	N	5	-740
307	20231124	20150	20500	20500	20000	16281	327765600	00	0.00	N	5	-250
308	20231123	20400	20150	20550	19910	21606	437305670	00	0.00	N	2	250
309	20231122	20150	20000	20250	19760	23404	468862390	00	0.00	N	2	150
310	20231121	20000	19830	20250	19670	22565	449346340	00	0.00	N	2	180
311	20231120	19820	19950	20150	19650	23947	475647350	00	0.00	N	2	270
312	20231117	19550	20000	20150	19550	21411	422511160	00	0.00	N	5	-450
313	20231116	20000	19990	20200	19890	17343	346969500	00	0.00	N	5	-50
314	20231115	20050	19860	20400	19710	45170	903702990	00	0.00	N	2	300
315	20231114	19750	19590	20200	19590	20088	399200000	00	0.00	N	2	280
316	20231113	19470	20400	20400	19460	24670	485952140	00	0.00	N	5	-580
317	20231110	20050	20050	20350	19610	32325	638300180	00	0.00	N	3	0
318	20231109	20050	20950	21000	20050	31549	639424150	00	0.00	N	5	-600
319	20231108	20650	21350	21450	20550	27505	572618000	00	0.00	N	5	-600
320	20231107	21250	20800	21650	20000	56584	1177842800	00	0.00	N	2	450
321	20231106	20800	20750	20950	20250	41554	857923900	00	0.00	N	2	300
322	20231103	20500	20350	21050	19930	34559	704520290	00	0.00	N	2	350
323	20231102	20150	19660	20150	19400	32152	640301940	00	0.00	N	2	670
324	20231101	19480	19770	19820	19400	19536	381446840	00	0.00	N	3	0
325	20231031	19480	20050	20100	19250	23842	465882790	00	0.00	N	5	-440
326	20231030	19920	19560	19950	19040	20485	398572260	00	0.00	N	2	550
327	20231027	19370	19180	19660	18730	32607	622320800	00	0.00	N	2	180
328	20231026	19190	19100	19800	18970	28246	543813240	00	0.00	N	5	-610
329	20231025	19800	20250	20250	18700	18726	366698550	00	0.00	N	5	-170
330	20231024	19970	19120	19970	18760	31207	600761950	00	0.00	N	2	860
331	20231023	19110	19110	19800	18610	36504	694253950	00	0.00	N	5	-160
332	20231020	19270	19600	19740	18830	78097	1492435290	00	0.00	N	5	-610
333	20231019	19880	19810	20200	19590	63011	1249496950	00	0.00	N	5	-320
334	20231018	20200	20100	22100	19990	147543	3091109980	00	0.00	N	5	-100
335	20231017	20300	20950	21300	20250	56328	1163575700	00	0.00	N	5	-500
336	20231016	20800	21450	21700	20400	50970	1064926450	00	0.00	N	5	-950
337	20231013	21750	21500	22100	21400	60354	1307832000	00	0.00	N	2	150
338	20231012	21600	23150	23850	21050	82042	1819545500	00	0.00	N	5	-1000
339	20231011	22600	22000	22900	22000	32672	737798500	00	0.00	N	2	850
340	20231010	21750	22000	24000	21750	121185	2758084600	00	0.00	N	5	-450
341	20231006	22200	21700	22750	21700	24837	555062250	00	0.00	N	2	500
342	20231005	21700	22650	22750	21500	67720	1487417100	00	0.00	N	5	-650
343	20231004	22350	23700	24100	22100	89833	2051396450	00	0.00	N	5	-2000
344	20230927	24350	23400	24500	23400	43412	1039214700	00	0.00	N	2	450
345	20230926	23900	24300	24550	23350	81067	1928733600	00	0.00	N	5	-600
346	20230925	24500	24600	25250	24500	45143	1118498600	00	0.00	N	5	-500
347	20230922	25000	25750	26350	24500	137080	3488923050	00	0.00	N	5	-1600
348	20230921	26600	26700	27500	26400	94465	2536774300	00	0.00	N	5	-600
349	20230920	27200	28650	28800	26900	235954	6572297900	00	0.00	N	5	-1000
350	20230919	28200	26700	28450	26300	247249	6877210500	00	0.00	N	2	1500
351	20230918	26700	27600	27800	26450	107404	2889965250	00	0.00	N	5	-1250
352	20230915	27950	28350	28700	27600	145893	4112199450	00	0.00	N	5	-350
353	20230914	28300	26850	28800	26300	115619	3165937200	00	0.00	N	2	1450
354	20230913	26850	27000	27450	26450	94533	2551153200	00	0.00	N	3	0
355	20230912	26850	27850	28350	26600	222251	6095276000	00	0.00	N	5	-900
356	20230911	27750	28100	28450	27200	138259	3831054200	00	0.00	N	2	100
357	20230908	27650	29000	29500	27600	552195	15750624300	00	0.00	N	2	150
358	20230907	27500	27750	28600	26600	466346	12930799000	00	0.00	N	2	550
359	20230906	26950	25200	27500	25050	474902	12716328800	00	0.00	N	2	2250
360	20230905	24700	24450	25300	24450	64820	1610196700	00	0.00	N	2	250
361	20230904	24450	24800	25250	24100	92468	2259738000	00	0.00	N	5	-300
362	20230901	24750	26300	26900	24550	195508	4965194350	00	0.00	N	5	-1250
363	20230831	26000	25700	29300	25150	1020156	27865093450	00	0.00	N	2	600
364	20230830	25400	24600	25600	24350	94682	2390738100	00	0.00	N	2	1150
365	20230829	24250	24450	24850	23850	72263	1757341650	00	0.00	N	5	-200
366	20230828	24450	25650	26000	24350	110671	2739832250	00	0.00	N	5	-1350
367	20230825	25800	25500	26100	25200	81992	2106445700	00	0.00	N	2	200
368	20230824	25600	24650	26500	24300	157235	4038962400	00	0.00	N	2	500
369	20230823	25100	24250	26300	24250	232124	5936569300	00	0.00	N	2	850
370	20230822	24250	24500	24900	23800	79463	1927024250	00	0.00	N	5	-450
371	20230821	24700	23500	25600	23300	225432	5519922750	00	0.00	N	2	1200
372	20230818	23500	23850	24750	23200	161075	3799985250	00	0.00	N	5	-950
373	20230817	24450	25650	25800	23600	204789	4984573650	00	0.00	N	5	-1150
374	20230816	25600	27900	28300	25500	200086	5369479250	00	0.00	N	5	-2200
375	20230814	27800	29050	29450	27800	215380	6123003350	00	0.00	N	5	-1900
376	20230811	29700	28600	29700	28050	346666	10021328350	00	0.00	N	2	700
377	20230810	29000	30400	30850	28750	579055	17295965800	00	0.00	N	5	-1250
378	20230809	30250	27600	31450	27500	2474555	73289677700	00	0.00	N	2	4450
379	20230808	25800	27950	30000	25400	896228	25088095900	00	0.00	N	5	-1750
380	20230807	27550	25600	27700	25200	149253	3975631650	00	0.00	N	2	1550
381	20230804	26000	27050	27750	26000	88501	2347045250	00	0.00	N	5	-1050
382	20230803	27050	26800	27850	25700	122243	3289687700	00	0.00	N	5	-50
383	20230802	27100	27850	28300	25550	245957	6675867700	00	0.00	N	5	-1300
384	20230801	28400	26700	28700	26200	379073	10573178150	00	0.00	N	2	1450
385	20230731	26950	27200	27850	26350	199699	5372134950	00	0.00	N	2	350
386	20230728	26600	25150	27050	23800	317491	8197373900	00	0.00	N	2	800
387	20230727	25800	26650	27500	24700	408875	10468185550	00	0.00	N	2	350
388	20230726	25450	21900	28100	21500	1986912	50535074350	00	0.00	N	2	3550
389	20230725	21900	22400	23500	21750	170068	3828818000	00	0.00	N	5	-600
390	20230724	22500	26600	28800	21250	801995	19300505700	00	0.00	N	5	-4300
391	20230721	26800	25000	27450	24250	637981	16539689000	00	0.00	N	2	2250
392	20230720	24550	20200	26100	19500	1126638	26998714680	00	0.00	N	2	4450
393	20230719	20100	20350	20750	19970	30096	609652850	00	0.00	N	5	-350
394	20230718	20450	20100	20700	19700	33795	675912550	00	0.00	N	2	250
395	20230717	20200	20700	21550	20000	72208	1494211200	00	0.00	N	2	290
396	20230714	19910	20150	20450	19770	17586	350031040	00	0.00	N	5	-80
397	20230713	19990	20150	20200	19540	23370	464145700	00	0.00	N	2	140
398	20230712	19850	20450	20450	19730	25376	505345500	00	0.00	N	5	-450
399	20230711	20300	19720	20800	19710	32123	649435120	00	0.00	N	2	660
400	20230710	19640	19620	19940	19080	31035	601864050	00	0.00	N	5	-70
401	20230707	19710	19990	20200	19000	33350	650516040	00	0.00	N	2	110
402	20230706	19600	20200	20400	19500	33487	662652910	00	0.00	N	5	-650
403	20230705	20250	20150	20250	19800	17887	357806390	00	0.00	N	2	100
404	20230704	20150	21050	21400	19880	51708	1045196740	00	0.00	N	5	-900
405	20230703	21050	21950	21950	20900	26822	568896750	00	0.00	N	5	-800
406	20230630	21850	21900	22200	21450	17096	370646550	00	0.00	N	5	-50
407	20230629	21900	22100	22350	21150	43662	948172000	00	0.00	N	2	100
408	20230628	21800	20600	22150	20300	95848	2062327850	00	0.00	N	2	1650
409	20230627	20150	20900	21000	20150	32177	660425150	00	0.00	N	5	-500
410	20230626	20650	19000	20650	19000	64191	1289531170	00	0.00	N	2	1520
411	20230623	19130	19040	19380	18930	32498	620380970	00	0.00	N	2	90
412	20230622	19040	18990	19710	18990	26206	501552770	00	0.00	N	5	-210
413	20230621	19250	19900	19900	19250	38133	741798900	00	0.00	N	5	-400
414	20230620	19650	20000	20250	19520	70018	1378272410	00	0.00	N	5	-600
415	20230619	20250	20150	20900	20050	18625	376260300	00	0.00	N	5	-50
416	20230616	20300	20900	20900	20250	20172	411366250	00	0.00	N	5	-400
417	20230615	20700	20500	21050	20050	34505	705945350	00	0.00	N	3	0
418	20230614	20700	21250	21400	20600	22631	472144300	00	0.00	N	5	-350
419	20230613	21050	21850	22600	20750	70447	1503758350	00	0.00	N	2	400
420	20230612	20650	20650	21350	20300	21196	435490650	00	0.00	N	5	-200
421	20230609	20850	20600	21000	20550	17240	357685150	00	0.00	N	3	0
422	20230608	20850	21100	21550	20700	13311	278618400	00	0.00	N	5	-250
423	20230607	21100	21400	21650	20600	34052	718623500	00	0.00	N	5	-600
424	20230605	21700	21950	22050	21500	5981	129952300	00	0.00	N	5	-50
425	20230602	21750	22500	22550	21550	23198	508219050	00	0.00	N	5	-450
426	20230601	22200	21650	22400	21500	23489	516022550	00	0.00	N	2	550
427	20230531	21650	22400	22400	21550	25057	544281800	00	0.00	N	5	-200
428	20230530	21850	22050	22750	21800	19699	435819400	00	0.00	N	5	-400
429	20230526	22250	22550	22550	21750	14285	314518000	00	0.00	N	5	-50
430	20230525	22300	22200	22900	21900	18802	420063750	00	0.00	N	2	100
431	20230524	22200	22950	22950	21600	43306	953896800	00	0.00	N	5	-550
432	20230523	22750	23650	23650	22250	29828	681109050	00	0.00	N	5	-700
433	20230522	23450	23400	24000	22350	37968	881816100	00	0.00	N	2	50
434	20230519	23400	23850	24450	23400	60201	1436799200	00	0.00	N	5	-100
435	20230518	23500	22400	23650	22100	51537	1189965450	00	0.00	N	2	1100
436	20230517	22400	22500	22650	21850	20321	451710700	00	0.00	N	5	-100
437	20230516	22500	22400	22850	22100	17355	388218700	00	0.00	N	2	150
438	20230515	22350	22400	22450	21500	16164	356351600	00	0.00	N	5	-50
439	20230512	22400	22550	22550	21500	23241	508942750	00	0.00	N	5	-350
440	20230511	22750	21350	22750	21350	55264	1223929250	00	0.00	N	2	1550
441	20230510	21200	20350	21650	20300	58821	1239525700	00	0.00	N	2	1100
442	20230509	20100	19470	20100	19220	38939	763039710	00	0.00	N	2	910
443	20230508	19190	18970	19440	18800	24960	477703070	00	0.00	N	2	480
444	20230504	18710	18940	19080	18490	21389	398739910	00	0.00	N	5	-230
445	20230503	18940	19000	19000	18320	33102	615995650	00	0.00	N	2	210
446	20230502	18730	18590	19350	18440	68577	1308285390	00	0.00	N	2	290
447	20230428	18440	19390	19390	17500	179324	3286423420	00	0.00	N	5	-950
448	20230427	19390	23300	23500	18820	385306	7688727250	00	0.00	N	5	-3960
449	20230426	23350	23900	23950	23200	46361	1082920500	00	0.00	N	5	-550
450	20230425	23900	24400	24950	23350	55176	1315858100	00	0.00	N	2	150
451	20230424	23750	24750	24800	23650	69832	1669063750	00	0.00	N	5	-800
452	20230421	24550	24350	25000	24300	37947	934762350	00	0.00	N	3	0
453	20230420	24550	25100	25150	24450	36301	893634450	00	0.00	N	5	-600
454	20230419	25150	26000	26050	25100	43413	1107937600	00	0.00	N	5	-500
455	20230418	25650	26650	26850	25600	93011	2413751900	00	0.00	N	5	-900
456	20230417	26550	25800	29500	25350	491110	13232793000	00	0.00	N	2	1150
457	20230414	25400	25050	25550	24800	54212	1365899950	00	0.00	N	2	600
458	20230413	24800	24850	24950	24300	27074	669361750	00	0.00	N	2	150
459	20230412	24650	24600	24950	24200	47632	1166685500	00	0.00	N	5	-150
460	20230411	24800	25000	25050	24050	45117	1109940900	00	0.00	N	5	-200
461	20230410	25000	26150	26900	24700	133044	3351730150	00	0.00	N	5	-1400
462	20230407	26400	26100	26950	25500	125601	3281166400	00	0.00	N	2	550
463	20230406	25850	26550	26700	25800	70425	1838765200	00	0.00	N	5	-500
464	20230405	26350	26350	27250	26000	87100	2320875700	00	0.00	N	2	50
465	20230404	26300	25450	26550	24850	103815	2695181300	00	0.00	N	2	1100
466	20230403	25200	26050	26050	25150	57946	1469522150	00	0.00	N	5	-850
467	20230331	26050	25250	26500	25100	80241	2075586250	00	0.00	N	2	700
468	20230330	25350	25250	25650	24400	58843	1468277950	00	0.00	N	2	450
469	20230329	24900	25600	25600	24750	26870	671629250	00	0.00	N	5	-400
470	20230328	25300	24900	25750	24900	17938	452363800	00	0.00	N	2	100
471	20230327	25200	25200	25350	24650	26839	669455800	00	0.00	N	5	-250
472	20230324	25450	24400	26500	24400	87324	2224860900	00	0.00	N	2	850
473	20230323	24600	24300	24700	23900	28139	682915500	00	0.00	N	2	50
474	20230322	24550	24700	24950	24150	33826	824854650	00	0.00	N	5	-100
475	20230321	24650	25750	25800	24550	38419	959154950	00	0.00	N	5	-600
476	20230320	25250	25400	26300	25150	33938	868643500	00	0.00	N	5	-150
477	20230317	25400	26250	26500	24800	53583	1366158100	00	0.00	N	5	-500
478	20230316	25900	25800	26700	25150	58859	1536210000	00	0.00	N	2	300
479	20230315	25600	25050	26050	25050	46967	1201903950	00	0.00	N	2	1200
480	20230314	24400	26450	26450	24400	68304	1706225750	00	0.00	N	5	-1600
481	20230313	26000	26350	26800	25700	79848	2083938800	00	0.00	N	5	-650
482	20230310	26650	25800	26650	25050	94100	2416834900	00	0.00	N	2	1050
483	20230309	25600	26650	27000	25350	81125	2112241050	00	0.00	N	5	-750
484	20230308	26350	25650	28350	25000	315647	8446998450	00	0.00	N	2	350
485	20230307	26000	22950	26100	22700	342373	8538615400	00	0.00	N	2	3200
486	20230306	22800	22400	23150	22200	59869	1360657050	00	0.00	N	2	550
487	20230303	22250	23000	23000	22100	44192	994076250	00	0.00	N	5	-300
488	20230302	22550	20900	24600	20600	293280	6715666100	00	0.00	N	2	1700
489	20230228	20850	21050	21100	20500	34101	709435100	00	0.00	N	2	450
490	20230227	20400	21400	21400	20000	92404	1892641200	00	0.00	N	5	-1100
491	20230224	21500	21850	22100	21500	33005	718242250	00	0.00	N	5	-550
492	20230223	22050	21750	22600	21400	39584	872216100	00	0.00	N	3	0
493	20230222	22050	22550	22550	21450	57868	1269473350	00	0.00	N	5	-500
494	20230221	22550	22600	23150	22400	25589	580047000	00	0.00	N	2	50
495	20230220	22500	23000	23150	22100	46698	1054611850	00	0.00	N	5	-550
496	20230217	23050	23600	23650	22950	31602	736027400	00	0.00	N	5	-550
497	20230216	23600	23150	23600	23050	39327	917703700	00	0.00	N	2	550
498	20230215	23050	24500	24500	22550	60441	1408213000	00	0.00	N	5	-1100
499	20230214	24150	24400	25000	24100	43167	1054811450	00	0.00	N	5	-250
500	20230213	24400	24650	24900	24100	136793	3354582800	00	0.00	N	5	-100
501	20230210	24500	22300	25550	22150	351047	8483844800	00	0.00	N	2	2250
502	20230209	22250	21200	23100	21200	142656	3193652450	00	0.00	N	2	1050
503	20230208	21200	21050	21500	20850	46580	981410000	00	0.00	N	2	200
504	20230207	21000	20800	21150	20700	34893	728033700	00	0.00	N	2	150
505	20230206	20850	20900	21350	20700	25247	530391950	00	0.00	N	5	-200
506	20230203	21050	21550	22100	20550	49802	1050877700	00	0.00	N	5	-500
507	20230202	21550	20800	21750	20800	55267	1183003300	00	0.00	N	2	850
508	20230201	20700	21100	21600	20450	45270	943560500	00	0.00	N	5	-350
509	20230131	21050	20600	21200	20500	40239	837498250	00	0.00	N	2	100
510	20230130	20950	22000	22150	20950	86004	1845749800	00	0.00	N	5	-600
511	20230127	21550	20800	22450	20400	171125	3701539350	00	0.00	N	2	1100
512	20230126	20450	20500	20550	19970	45555	925510220	00	0.00	N	2	350
513	20230125	20100	20250	20350	19670	35381	708782590	00	0.00	N	2	300
514	20230120	19800	19550	20350	19350	49663	994052950	00	0.00	N	2	200
515	20230119	19600	19550	19850	19250	25713	504553650	00	0.00	N	2	200
516	20230118	19400	19650	19650	19200	29475	571874500	00	0.00	N	2	50
517	20230117	19350	20000	20400	19300	52453	1033797950	00	0.00	N	5	-700
518	20230116	20050	19200	21950	18700	288726	5899256550	00	0.00	N	2	1150
519	20230113	18900	19100	19400	18700	26908	512387800	00	0.00	N	5	-200
520	20230112	19100	19150	19200	18500	53703	1018365800	00	0.00	N	2	350
521	20230111	18750	17650	18950	17650	66530	1233225000	00	0.00	N	2	1100
522	20230110	17650	17700	18000	17400	23150	406969500	00	0.00	N	5	-50
523	20230109	17700	17100	18400	16900	47657	849221200	00	0.00	N	2	800
524	20230106	16900	15900	17450	15900	54129	921296650	00	0.00	N	2	700
525	20230105	16200	16400	16400	16000	16515	268410950	00	0.00	N	2	50
526	20230104	16150	15150	16200	15150	22842	360192200	00	0.00	N	2	900
527	20230103	15250	15400	15750	15100	27619	423314700	00	0.00	N	5	-550
528	20230102	15800	15600	16150	15500	19182	301892350	00	0.00	N	5	-100
529	20221229	15900	16850	16850	15650	34790	555273200	00	0.00	N	5	-550
530	20221228	16450	16250	16700	15800	20062	326180250	02	0.00	N	2	300
531	20221227	16150	15500	16450	15500	36503	589773850	00	0.00	N	2	700
532	20221226	15450	16200	16300	15000	46813	729637400	00	0.00	N	5	-850
533	20221223	16300	17150	17150	16000	53660	874503750	00	0.00	N	5	-900
534	20221222	17200	17450	17500	17100	25353	437724950	00	0.00	N	5	-300
535	20221221	17500	16950	17500	16550	33075	565657800	00	0.00	N	2	700
536	20221220	16800	17300	17650	16700	39968	678427100	00	0.00	N	5	-800
537	20221219	17600	17650	17700	17300	19351	338103950	00	0.00	N	5	-50
538	20221216	17650	17800	17900	17500	19474	344284750	00	0.00	N	5	-350
539	20221215	18000	18250	18350	17850	24215	436028700	00	0.00	N	5	-150
540	20221214	18150	18050	18550	18050	23186	424543900	00	0.00	N	2	100
541	20221213	18050	18050	18300	17800	19881	358111900	00	0.00	N	5	-100
542	20221212	18150	18750	18750	18000	13915	252539200	00	0.00	N	5	-450
543	20221209	18600	18200	18700	18000	11219	206858950	00	0.00	N	2	650
544	20221208	17950	18150	18150	17300	33090	585963450	00	0.00	N	3	0
545	20221207	17950	18650	18700	17950	44152	803661600	00	0.00	N	5	-550
546	20221206	18500	19100	19100	18300	14244	266324250	00	0.00	N	5	-600
547	20221205	19100	18850	19450	18650	25494	488719150	00	0.00	N	2	250
548	20221202	18850	19200	19200	18700	15875	300198100	00	0.00	N	5	-200
549	20221201	19050	19000	19200	18750	18355	347492800	00	0.00	N	2	250
550	20221130	18800	18750	18900	18400	19537	364398850	00	0.00	N	3	0
551	20221129	18800	18250	18900	18100	18372	339379600	00	0.00	N	2	350
552	20221128	18450	18850	18850	18000	21862	398287300	00	0.00	N	5	-250
553	20221125	18700	19050	19050	18450	17216	320586850	00	0.00	N	5	-300
554	20221124	19000	18850	19100	18650	14816	279223850	00	0.00	N	2	300
555	20221123	18700	18950	19000	18550	12267	229770500	00	0.00	N	5	-50
556	20221122	18750	18700	18950	18500	17777	331822350	00	0.00	N	5	-250
557	20221121	19000	19700	19950	18750	29707	570617050	00	0.00	N	5	-750
558	20221118	19750	19450	19800	19400	18052	353978000	00	0.00	N	2	200
559	20221117	19550	20200	20200	19500	23913	471393050	00	0.00	N	5	-650
560	20221116	20200	20750	21650	20100	58298	1206574850	00	0.00	N	5	-100
561	20221115	20300	19450	20300	19250	37378	743500450	00	0.00	N	2	600
562	20221114	19700	19600	20250	19250	38597	768135800	00	0.00	N	2	350
563	20221111	19350	19550	19750	19050	25743	497053850	00	0.00	N	2	350
564	20221110	19000	19400	19500	19000	17467	334709100	00	0.00	N	5	-650
565	20221109	19650	19800	19950	19500	20922	411156650	00	0.00	N	5	-150
566	20221108	19800	19250	20050	19250	23702	466650350	00	0.00	N	2	500
567	20221107	19300	19800	20050	19300	18667	367250450	00	0.00	N	5	-400
568	20221104	19700	18950	19700	18450	51713	984046550	00	0.00	N	2	750
569	20221103	18950	18750	19200	18500	20123	380312750	00	0.00	N	5	-150
570	20221102	19100	19000	19350	18600	32598	616320450	00	0.00	N	2	50
571	20221101	19050	18900	19350	18750	33544	640050250	00	0.00	N	3	0
572	20221031	19050	18950	19250	18350	38380	729444250	00	0.00	N	2	550
573	20221028	18500	17900	18750	17700	27571	504304200	00	0.00	N	2	450
574	20221027	18050	17300	18100	17250	28505	503176750	00	0.00	N	2	600
575	20221026	17450	18050	18050	17450	40156	709437050	00	0.00	N	5	-650
576	20221025	18100	18000	18250	17600	26759	478955200	00	0.00	N	2	300
577	20221024	17800	18500	18500	17750	37056	666229750	00	0.00	N	5	-250
578	20221021	18050	17850	18350	17500	18309	327492300	00	0.00	N	2	200
579	20221020	17850	18300	18600	17600	22875	413032850	00	0.00	N	5	-450
580	20221019	18300	18900	19550	18300	37913	710210250	00	0.00	N	5	-800
581	20221018	19100	18550	19400	18550	47730	909080950	00	0.00	N	2	550
582	20221017	18550	17850	18600	17600	35673	646719100	00	0.00	N	2	200
583	20221014	18350	17450	18450	17250	58666	1054681300	00	0.00	N	2	1250
584	20221013	17100	18100	18300	17000	56911	986460050	00	0.00	N	5	-1200
585	20221012	18300	17350	19050	16900	261003	4642255850	00	0.00	N	2	600
586	20221011	17700	19400	19500	17250	119909	2144585150	00	0.00	N	5	-2000
587	20221007	19700	20400	20500	19450	52843	1050507250	00	0.00	N	5	-850
588	20221006	20550	20100	20650	20100	31157	636558600	00	0.00	N	2	650
589	20221005	19900	20750	21700	19850	77277	1585435350	00	0.00	N	5	-300
590	20221004	20200	20150	20500	19400	63513	1266716800	00	0.00	N	2	550
591	20220930	19650	20200	20500	19050	120184	2382232950	00	0.00	N	5	-1200
592	20220929	20850	20250	22250	20200	278844	5923102600	00	0.00	N	2	800
593	20220928	20050	20750	21850	19650	260351	5353083550	00	0.00	N	5	-700
594	20220927	20750	25650	25900	19150	888398	18885139700	00	0.00	N	5	-5600
595	20220926	26350	29650	29650	25300	160706	4339262000	00	0.00	N	5	-3650
596	20220923	30000	29950	31200	29500	39997	1196024450	00	0.00	N	3	0
597	20220922	30000	31150	31550	30000	92654	2828601100	00	0.00	N	5	-1950
598	20220921	31950	33000	33500	31750	47990	1546186550	00	0.00	N	5	-1650
599	20220920	33600	34500	34500	33550	14763	498393000	00	0.00	N	5	-350
600	20220919	33950	33900	34400	33400	21171	716912250	00	0.00	N	5	-500
601	20220916	34450	35000	35000	33350	51833	1760723500	00	0.00	N	5	-1000
602	20220915	35450	36100	36400	34800	40460	1426361800	00	0.00	N	5	-900
603	20220914	36350	35200	36650	35200	13945	502388750	00	0.00	N	5	-450
604	20220913	36800	37900	37900	36600	16610	612166050	00	0.00	N	2	100
605	20220908	36700	37300	37500	36150	21208	776080500	00	0.00	N	5	-400
606	20220907	37100	34600	37300	33600	41006	1428785900	00	0.00	N	2	2100
607	20220906	35000	34700	35900	34700	19752	693367500	00	0.00	N	5	-300
608	20220905	35300	36250	36250	34450	30435	1066985800	00	0.00	N	5	-650
609	20220902	35950	36250	37300	35350	30406	1096175500	00	0.00	N	5	-450
610	20220901	36400	37250	37600	35850	41315	1519531350	00	0.00	N	5	-1450
611	20220831	37850	37850	38400	37500	13918	525176700	00	0.00	N	2	200
612	20220830	37650	37900	38000	36900	20969	783242200	00	0.00	N	2	500
613	20220829	37150	37950	37950	36800	21730	808707300	00	0.00	N	5	-1350
614	20220826	38500	37850	38850	37850	13013	499605250	00	0.00	N	2	650
615	20220825	37850	37250	38400	37250	13855	526295400	00	0.00	N	2	350
616	20220824	37500	36550	37950	36350	35682	1320824150	00	0.00	N	2	850
617	20220823	36650	37950	38300	36300	48272	1785663000	00	0.00	N	5	-1350
618	20220822	38000	39300	39300	37600	18407	706249150	00	0.00	N	5	-1250
619	20220819	39250	39600	39700	39000	22786	894789800	00	0.00	N	5	-500
620	20220818	39750	39000	40000	38500	19276	763011100	00	0.00	N	5	-450
621	20220817	40200	40650	40650	40000	15218	612596500	00	0.00	N	5	-100
622	20220816	40300	41000	41700	40300	18040	736595200	00	0.00	N	5	-500
623	20220812	40800	41300	41450	40700	16627	680974700	00	0.00	N	5	-500
624	20220811	41300	40650	41800	40200	46746	1923924950	00	0.00	N	2	1600
625	20220810	39700	41150	41150	39700	22446	903514050	00	0.00	N	5	-1450
626	20220809	41150	41350	41350	40600	14679	600891200	00	0.00	N	2	50
627	20220808	41100	42200	42200	40750	25822	1064244300	00	0.00	N	5	-750
628	20220805	41850	41450	42100	41100	29670	1235356900	00	0.00	N	2	850
629	20220804	41000	40700	41700	40400	25784	1061059750	00	0.00	N	2	400
630	20220803	40600	40400	40800	40000	9919	399715000	00	0.00	N	2	200
631	20220802	40400	40850	41500	39800	19775	799785200	00	0.00	N	5	-250
632	20220801	40650	41000	41350	40400	16533	674489950	00	0.00	N	5	-350
633	20220729	41000	42100	42100	40700	19155	785335750	00	0.00	N	5	-600
634	20220728	41600	42250	42250	41100	17768	735953900	00	0.00	N	3	0
635	20220727	41600	40300	42250	39600	37300	1525846800	00	0.00	N	2	1900
636	20220726	39700	40650	40650	39700	18973	759493400	00	0.00	N	5	-50
637	20220725	39750	40000	40700	39750	15964	639376400	00	0.00	N	3	0
638	20220722	39750	42000	42000	39500	35449	1443163600	00	0.00	N	5	-1250
639	20220721	41000	42800	43150	41000	42146	1768359700	00	0.00	N	5	-1450
640	20220720	42450	41100	42750	40400	75941	3166134050	00	0.00	N	2	2050
641	20220719	40400	39000	40800	38350	51111	2052075200	00	0.00	N	2	1500
642	20220718	38900	38550	39000	38300	18746	726347750	00	0.00	N	2	50
643	20220715	38850	38950	39000	37800	19637	755084650	00	0.00	N	2	250
644	20220714	38600	38300	38700	37150	22042	837938800	00	0.00	N	2	950
645	20220713	37650	37400	38250	37250	14719	551688000	00	0.00	N	5	-50
646	20220712	37700	37800	38400	37250	18085	681609150	00	0.00	N	5	-100
647	20220711	37800	39000	39300	37700	19182	729781200	00	0.00	N	5	-800
648	20220708	38600	38300	40300	37700	35163	1372188350	00	0.00	N	2	800
649	20220707	37800	38000	38250	37400	10509	395979700	00	0.00	N	2	250
650	20220706	37550	37950	38500	37000	26938	1017488500	00	0.00	N	2	550
651	20220705	37000	37250	37850	36800	20089	746841950	00	0.00	N	2	250
652	20220704	36750	38100	38100	35500	21588	791251800	00	0.00	N	5	-1400
653	20220701	38150	37400	38900	36350	31091	1159986000	00	0.00	N	2	400
654	20220630	37750	39500	39500	37250	25504	966935950	00	0.00	N	5	-250
655	20220629	38000	39550	40500	38000	37138	1450665450	00	0.00	N	5	-2600
656	20220628	40600	38500	40600	36900	69455	2724526500	00	0.00	N	2	3050
657	20220627	37550	35600	37650	35050	47357	1740541800	00	0.00	N	2	2800
658	20220624	34750	34500	35050	33150	52335	1804999950	00	0.00	N	2	1150
659	20220623	33600	36700	37000	32800	134551	4659410100	00	0.00	N	5	-2300
660	20220622	35900	38800	39500	35900	46906	1753292950	00	0.00	N	5	-2700
661	20220621	38600	38550	39400	38350	40902	1586181650	00	0.00	N	2	50
662	20220620	38550	40600	40600	38550	43161	1687822400	00	0.00	N	5	-2050
663	20220617	40600	38700	40750	38000	39176	1549771850	00	0.00	N	2	700
664	20220616	39900	39700	41500	39200	46673	1881698500	00	0.00	N	2	400
665	20220615	39500	41400	41400	37800	58220	2286632300	00	0.00	N	5	-1500
666	20220614	41000	41000	41700	38900	111329	4468356800	00	0.00	N	5	-1350
667	20220613	42350	45850	45950	41800	108117	4738508550	00	0.00	N	5	-4600
668	20220610	46950	47100	48100	45750	81588	3841673200	00	0.00	N	5	-250
669	20220609	47200	47050	47200	45950	39366	1840456800	00	0.00	N	2	150
670	20220608	47050	47300	47300	44250	77593	3585628600	00	0.00	N	2	150
671	20220607	46900	46700	47350	46350	77916	3654286650	00	0.00	N	2	800
672	20220603	46100	45000	46100	45000	58255	2666890950	00	0.00	N	2	1150
673	20220602	44950	44500	45550	44050	47011	2115592950	00	0.00	N	2	650
674	20220531	44300	44150	44600	43650	37373	1652178450	00	0.00	N	2	150
675	20220530	44150	45100	45100	43400	52543	2312835900	00	0.00	N	2	250
676	20220527	43900	43400	44550	42650	91171	3990770450	00	0.00	N	2	1300
677	20220526	42600	41950	43850	41600	72280	3101065150	00	0.00	N	2	900
678	20220525	41700	42100	42250	40850	42806	1785245650	00	0.00	N	2	50
679	20220524	41650	42500	42700	41350	84092	3536318000	00	0.00	N	2	150
680	20220523	41500	39050	41900	38900	132173	5379832350	00	0.00	N	2	3100
681	20220520	38400	37000	38550	36700	114387	4316272200	00	0.00	N	2	1900
682	20220519	36500	35350	37100	35350	38760	1411666450	00	0.00	N	2	50
683	20220518	36450	35200	36450	35000	31866	1143028100	00	0.00	N	2	1250
684	20220517	35200	35300	35350	34750	14684	513967200	00	0.00	N	5	-100
685	20220516	35300	35400	36300	34800	19563	695659700	00	0.00	N	5	-150