KissMeData/340930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	2540	2405	2615	2385	1222452	3071746600	00	0.00	N	2	155
3	20250227	2385	2420	2450	2350	315838	753584045	00	0.00	N	5	-80
4	20250226	2465	2320	2550	2265	1643967	3942963700	00	0.00	N	2	195
5	20250225	2270	2320	2410	2220	537839	1233253115	00	0.00	N	5	-45
6	20250224	2315	2635	2740	2315	1282866	3159682770	00	0.00	N	5	-335
7	20250221	2650	2755	2980	2650	1315958	3621659820	00	0.00	N	5	-150
8	20250220	2800	2535	3030	2425	2778491	7645444435	00	0.00	N	2	265
9	20250219	2535	2735	2740	2460	1020025	2595147505	00	0.00	N	5	-145
10	20250218	2680	2790	2895	2550	1476466	3999370470	00	0.00	N	5	-110
11	20250217	2790	2650	3040	2505	3828377	10685649320	00	0.00	N	2	135
12	20250214	2655	2100	2700	2015	5372446	13227384305	00	0.00	N	2	500
13	20250213	2155	2180	2410	1954	3436850	7540912878	00	0.00	N	2	105
14	20250212	2050	1956	2450	1802	10873965	23929292256	00	0.00	N	2	94
15	20250211	1956	1729	1956	1590	7808280	14641568447	00	0.00	N	1	451
16	20250210	1505	1160	1505	1153	2778007	3922820863	00	0.00	N	1	347
17	20250207	1158	1163	1187	1142	23701	27333211	00	0.00	N	5	-5
18	20250206	1163	1191	1191	1161	37291	43715078	00	0.00	N	5	-10
19	20250205	1173	1199	1213	1173	65828	77664809	00	0.00	N	5	-3
20	20250204	1176	1225	1225	1159	60190	71263435	00	0.00	N	2	1
21	20250203	1175	1215	1258	1159	65940	78001181	00	0.00	N	5	-45
22	20250131	1220	1280	1280	1210	60575	74119058	00	0.00	N	5	-50
23	20250124	1270	1284	1301	1270	35135	44916450	00	0.00	N	5	-27
24	20250123	1297	1321	1321	1285	49276	64166251	00	0.00	N	5	-36
25	20250122	1333	1341	1341	1290	52156	68586154	00	0.00	N	5	-8
26	20250121	1341	1371	1390	1302	265898	341718541	00	0.00	N	5	-42
27	20250120	1383	1340	1383	1336	252902	318853299	00	0.00	N	2	33
28	20250117	1350	1389	1389	1344	26009	35109520	00	0.00	N	5	-28
29	20250116	1378	1355	1385	1342	38682	52687669	00	0.00	N	2	18
30	20250115	1360	1372	1372	1334	20618	27845359	00	0.00	N	5	-9
31	20250114	1369	1315	1420	1315	36780	50293003	00	0.00	N	2	21
32	20250113	1348	1372	1374	1320	19909	26715240	00	0.00	N	5	-24
33	20250110	1372	1373	1388	1341	29022	39403411	00	0.00	N	2	1
34	20250109	1371	1403	1403	1287	92017	124912436	00	0.00	N	5	-19
35	20250108	1390	1422	1422	1368	51018	71251889	00	0.00	N	5	-15
36	20250107	1405	1455	1455	1371	61868	86068778	00	0.00	N	5	-17
37	20250106	1422	1380	1595	1321	708813	1047886621	00	0.00	N	2	112
38	20250103	1310	1291	1362	1290	63068	84014708	00	0.00	N	2	5
39	20250102	1305	1307	1307	1270	22310	28863094	00	0.00	N	5	-4
40	20241230	1309	1299	1324	1228	25307	32892808	00	0.00	N	2	10
41	20241227	1299	1263	1299	1229	26179	32930522	02	0.00	N	2	21
42	20241226	1278	1277	1297	1241	56615	71902537	00	0.00	N	2	1
43	20241224	1277	1340	1340	1252	64478	81877273	00	0.00	N	5	-33
44	20241223	1310	1311	1339	1261	38088	49256360	00	0.00	N	2	7
45	20241220	1303	1323	1323	1290	33139	43182427	00	0.00	N	5	-31
46	20241219	1334	1351	1432	1334	35320	47916661	00	0.00	N	5	-66
47	20241218	1400	1386	1434	1351	27496	38268298	00	0.00	N	2	17
48	20241217	1383	1441	1441	1357	65481	90490507	00	0.00	N	5	-58
49	20241216	1441	1480	1485	1380	65642	92838841	00	0.00	N	5	-6
50	20241213	1447	1326	1475	1311	172661	242143399	00	0.00	N	2	128
51	20241212	1319	1410	1410	1267	132366	174589862	00	0.00	N	5	-63
52	20241211	1382	1198	1386	1197	242089	325309594	00	0.00	N	2	129
53	20241210	1253	1053	1258	1053	227412	272792219	00	0.00	N	2	156
54	20241209	1097	1123	1123	1030	89237	95556231	00	0.00	N	5	-29
55	20241206	1126	1138	1143	1051	213461	234427224	00	0.00	N	5	-21
56	20241205	1147	1293	1293	1125	276555	325309251	00	0.00	N	5	-123
57	20241204	1270	1299	1348	1237	104801	133295099	00	0.00	N	5	-36
58	20241203	1306	1302	1350	1297	102571	134637879	00	0.00	N	5	-9
59	20241202	1315	1422	1463	1314	156053	211420752	00	0.00	N	5	-107
60	20241129	1422	1510	1540	1389	166693	241078835	00	0.00	N	5	-88
61	20241128	1510	1562	1595	1501	113489	172133718	00	0.00	N	5	-55
62	20241127	1565	1599	1599	1555	73899	116257209	00	0.00	N	5	-21
63	20241126	1586	1592	1592	1552	58125	91371596	00	0.00	N	2	2
64	20241125	1584	1545	1591	1543	66549	104447375	00	0.00	N	2	39
65	20241122	1545	1594	1600	1510	108767	170505893	00	0.00	N	5	-38
66	20241121	1583	1540	1583	1506	143503	222007333	00	0.00	N	2	41
67	20241120	1542	1549	1564	1517	87059	134094710	00	0.00	N	5	-7
68	20241119	1549	1550	1566	1517	131848	202357270	00	0.00	N	2	1
69	20241118	1548	1609	1609	1503	299026	463724163	00	0.00	N	5	-31
70	20241115	1579	1961	1996	1552	1483670	2412797315	00	0.00	N	5	-382
71	20241114	1961	2450	2505	1930	636800	1321845609	00	0.00	N	5	-474
72	20241113	2435	2575	2595	2435	99300	246868735	00	0.00	N	5	-140
73	20241112	2575	2520	2650	2460	179293	458177840	00	0.00	N	2	65
74	20241111	2510	2500	2630	2455	201669	517800715	00	0.00	N	2	65
75	20241108	2445	2345	2550	2345	106728	265970850	00	0.00	N	2	100
76	20241107	2345	2460	2465	2320	98886	234497760	00	0.00	N	5	-140
77	20241106	2485	2490	2565	2430	257523	643545745	00	0.00	N	2	85
78	20241105	2400	2385	2450	2350	97141	233258090	00	0.00	N	2	20
79	20241104	2380	2180	2430	2180	279829	661646130	00	0.00	N	2	200
80	20241101	2180	2220	2225	2160	40312	87942340	00	0.00	N	5	-70
81	20241031	2250	2210	2290	2170	46047	101948960	00	0.00	N	2	25
82	20241030	2225	2365	2365	2220	69970	158663250	00	0.00	N	5	-85
83	20241029	2310	2330	2330	2245	32571	74541435	00	0.00	N	5	-10
84	20241028	2320	2245	2330	2245	65614	150981870	00	0.00	N	2	80
85	20241025	2240	2280	2400	2235	52750	120059550	00	0.00	N	5	-50
86	20241024	2290	2385	2385	2260	44816	102763505	00	0.00	N	5	-15
87	20241023	2305	2355	2360	2245	40739	93517655	00	0.00	N	5	-20
88	20241022	2325	2440	2440	2205	91422	215048035	00	0.00	N	5	-65
89	20241021	2390	2365	2435	2360	33248	79594425	00	0.00	N	2	25
90	20241018	2365	2400	2560	2360	159249	385426325	00	0.00	N	5	-40
91	20241017	2405	2490	2525	2405	85648	209904455	00	0.00	N	5	-85
92	20241016	2490	2475	2590	2475	65279	163140550	00	0.00	N	5	-20
93	20241015	2510	2615	2625	2480	115344	290986620	00	0.00	N	5	-100
94	20241014	2610	2610	2635	2480	113391	291772555	00	0.00	N	5	-25
95	20241011	2635	2735	2750	2630	125135	333146525	00	0.00	N	5	-100
96	20241010	2735	2830	2880	2715	104460	290725840	00	0.00	N	5	-70
97	20241008	2805	2800	2865	2770	75500	211966595	00	0.00	N	5	-65
98	20241007	2870	2725	2870	2690	106779	301101225	00	0.00	N	2	145
99	20241004	2725	2700	2760	2655	61026	164752550	00	0.00	N	5	-5
100	20241002	2730	2640	2820	2640	124316	340345970	00	0.00	N	2	60
101	20240930	2670	2890	2890	2605	136756	381668035	00	0.00	N	5	-220
102	20240927	2890	2910	2925	2835	119772	343614380	00	0.00	N	5	-40
103	20240926	2930	2840	2950	2800	167504	480991420	00	0.00	N	2	70
104	20240925	2860	2960	2965	2775	220549	634409450	00	0.00	N	5	-80
105	20240924	2940	2755	2940	2750	378154	1086789340	00	0.00	N	2	185
106	20240923	2755	2820	3030	2710	519719	1487517355	00	0.00	N	5	-40
107	20240920	2795	2830	2850	2780	164666	462305855	00	0.00	N	5	-20
108	20240919	2815	2830	2850	2705	202537	561967585	00	0.00	N	3	0
109	20240913	2815	2865	2865	2755	297353	834858120	00	0.00	N	5	-30
110	20240912	2845	2895	2950	2745	1004550	2874457360	00	0.00	N	3	0
111	20240911	2845	2505	3045	2495	4011510	11476635780	00	0.00	N	2	410
112	20240910	2435	2500	2600	2390	157886	393975930	00	0.00	N	5	-55
113	20240909	2490	2630	2690	2400	379189	957596005	00	0.00	N	5	-250
114	20240906	2740	2855	2890	2715	304699	842783060	00	0.00	N	5	-170
115	20240905	2910	2760	3000	2715	826226	2351187015	00	0.00	N	2	155
116	20240904	2755	2745	2840	2665	552384	1512920095	00	0.00	N	5	-145
117	20240903	2900	3210	3215	2855	1268498	3842673970	00	0.00	N	5	-200
118	20240902	3100	3025	3130	2990	1157900	3568028620	00	0.00	N	2	60
119	20240830	3040	3245	3350	2960	4582188	14212336775	00	0.00	N	5	-15
120	20240829	3055	2360	3055	2340	4224949	12017281995	00	0.00	N	1	705
121	20240828	2350	2330	2680	2300	608344	1515550980	00	0.00	N	5	-10
122	20240827	2360	2350	2405	2200	64271	149690465	00	0.00	N	2	10
123	20240826	2350	2440	2490	2345	63799	152366245	00	0.00	N	5	-105
124	20240823	2455	2425	2475	2400	45547	110659040	00	0.00	N	5	-30
125	20240822	2485	2570	2570	2465	83947	210059485	00	0.00	N	5	-75
126	20240821	2560	2640	2680	2515	97382	250034165	00	0.00	N	5	-80
127	20240820	2640	2380	2685	2380	302888	773510925	00	0.00	N	2	240
128	20240819	2400	2590	2700	2385	182376	460847420	00	0.00	N	5	-95
129	20240816	2495	2670	2670	2460	137217	347308885	00	0.00	N	5	-115
130	20240814	2610	2510	2720	2450	438527	1129481850	00	0.00	N	2	205
131	20240813	2405	2290	2680	2200	494258	1217788905	00	0.00	N	2	170
132	20240812	2235	2135	2255	2135	41743	92153575	00	0.00	N	2	25
133	20240809	2210	2125	2320	2125	64940	144071905	00	0.00	N	2	95
134	20240808	2115	2225	2225	2110	38785	83391820	00	0.00	N	5	-130
135	20240807	2245	2205	2315	2110	85701	190161480	00	0.00	N	3	0
136	20240806	2245	2200	2265	2110	98285	215902015	00	0.00	N	2	145
137	20240805	2100	2490	2565	2000	184125	414088265	00	0.00	N	5	-450
138	20240802	2550	2710	2710	2530	86637	223200375	00	0.00	N	5	-165
139	20240801	2715	2535	2790	2525	195670	523706280	00	0.00	N	2	215
140	20240731	2500	2420	2500	2415	27563	67534020	00	0.00	N	2	80
141	20240730	2420	2515	2515	2415	41689	102170535	00	0.00	N	5	-95
142	20240729	2515	2475	2530	2400	48836	120730640	00	0.00	N	2	65
143	20240726	2450	2495	2500	2400	67370	164043210	00	0.00	N	5	-15
144	20240725	2465	2485	2495	2300	142104	343269555	00	0.00	N	5	-50
145	20240724	2515	2510	2555	2480	51472	129410540	00	0.00	N	2	5
146	20240723	2510	2495	2575	2470	76001	190158425	00	0.00	N	5	-10
147	20240722	2520	2690	2690	2495	89340	228260890	00	0.00	N	5	-170
148	20240719	2690	2630	2850	2580	174956	465896770	00	0.00	N	2	60
149	20240718	2630	2695	2725	2525	91780	240381155	00	0.00	N	5	-65
150	20240717	2695	2890	2890	2675	225991	619559765	00	0.00	N	5	-195
151	20240716	2890	2935	2995	2845	83333	240965230	00	0.00	N	5	-45
152	20240715	2935	2990	3005	2875	93557	274091710	00	0.00	N	5	-55
153	20240712	2990	2750	3075	2740	269612	788917780	00	0.00	N	2	245
154	20240711	2745	2785	2835	2700	78056	216555430	00	0.00	N	5	-35
155	20240710	2780	2860	2880	2745	113537	316562830	00	0.00	N	5	-80
156	20240709	2860	2855	2875	2750	145029	407919085	00	0.00	N	2	10
157	20240708	2850	2900	2910	2825	81411	232925580	00	0.00	N	3	0
158	20240705	2850	2810	2920	2800	80934	231079405	00	0.00	N	2	40
159	20240704	2810	2975	2975	2805	152646	435809885	00	0.00	N	5	-110
160	20240703	2920	3025	3070	2860	226400	663509650	00	0.00	N	5	-95
161	20240702	3015	3290	3290	2970	231872	706292850	00	0.00	N	5	-185
162	20240701	3200	3225	3225	3130	91622	291017535	00	0.00	N	5	-25
163	20240628	3225	3220	3350	3215	85441	280187015	00	0.00	N	2	5
164	20240627	3220	3275	3340	3220	69879	226498205	00	0.00	N	5	-70
165	20240626	3290	3350	3370	3280	36077	119309410	00	0.00	N	5	-30
166	20240625	3320	3305	3345	3260	35505	117140440	00	0.00	N	2	45
167	20240624	3275	3330	3330	3260	57052	187307700	00	0.00	N	5	-60
168	20240621	3335	3450	3450	3325	81500	273700170	00	0.00	N	5	-75
169	20240620	3410	3465	3465	3370	63529	216743795	00	0.00	N	5	-10
170	20240619	3420	3400	3470	3380	78278	267981545	00	0.00	N	5	-10
171	20240618	3430	3550	3605	3385	130733	450516340	00	0.00	N	5	-110
172	20240617	3540	3695	3705	3540	100813	361728175	00	0.00	N	5	-85
173	20240614	3625	3790	3790	3605	141530	517222735	00	0.00	N	5	-75
174	20240613	3700	3680	3730	3610	85368	314114925	00	0.00	N	2	35
175	20240612	3665	3760	3810	3650	194991	723274970	00	0.00	N	5	-95
176	20240611	3760	3850	4035	3725	604697	2361290700	00	0.00	N	5	-35
177	20240610	3795	3800	3900	3760	321581	1231105555	00	0.00	N	2	45
178	20240607	3750	3585	3880	3550	443962	1651250485	00	0.00	N	2	170
179	20240605	3580	3525	3690	3480	166851	597969670	00	0.00	N	2	40
180	20240604	3540	3575	3635	3470	103763	370003510	00	0.00	N	5	-35
181	20240603	3575	3580	3600	3510	111682	396450100	00	0.00	N	5	-25
182	20240531	3600	3600	3705	3575	112374	407045150	00	0.00	N	3	0
183	20240530	3600	3785	3785	3575	164777	595395590	00	0.00	N	5	-110
184	20240529	3710	3625	3715	3525	217615	786126055	00	0.00	N	2	75
185	20240528	3635	3575	3845	3545	560205	2078403750	00	0.00	N	2	30
186	20240527	3605	3300	3940	3260	2053548	7566218085	00	0.00	N	2	345
187	20240524	3260	3315	3325	3235	103928	340010470	00	0.00	N	5	-50
188	20240523	3310	3320	3365	3230	155954	514489115	00	0.00	N	5	-30
189	20240522	3340	3390	3420	3305	149833	500258305	00	0.00	N	5	-50
190	20240521	3390	3450	3465	3365	88225	299276520	00	0.00	N	5	-60
191	20240520	3450	3470	3470	3385	80388	275157960	00	0.00	N	2	15
192	20240517	3435	3480	3515	3405	90802	311534450	00	0.00	N	5	-45
193	20240516	3480	3525	3535	3400	163645	569212945	00	0.00	N	3	0
194	20240514	3480	3525	3570	3425	205478	713947500	00	0.00	N	5	-70
195	20240513	3550	3655	3655	3480	253277	894763695	00	0.00	N	5	-70
196	20240510	3620	3735	3735	3605	226743	825234850	00	0.00	N	5	-115
197	20240509	3735	3780	3830	3700	130180	487585425	00	0.00	N	5	-35
198	20240508	3770	3905	3990	3720	316159	1198730470	00	0.00	N	5	-135
199	20240507	3905	3925	4090	3895	522960	2067067730	00	0.00	N	5	-215
200	20240503	4120	4160	4190	4080	50524	208684170	00	0.00	N	2	10
201	20240502	4110	4495	4495	4005	375171	1591848550	00	0.00	N	5	-600
202	20240430	4710	4700	4785	4675	44108	207516840	00	0.00	N	2	10
203	20240429	4700	4800	4930	4680	98950	472399255	00	0.00	N	5	-10
204	20240426	4710	4760	4825	4710	41044	194841820	00	0.00	N	5	-80
205	20240425	4790	4835	4865	4745	25988	124756470	00	0.00	N	5	-45
206	20240424	4835	4785	4885	4750	25205	121282390	00	0.00	N	2	115
207	20240423	4720	4905	4910	4700	64504	307413315	00	0.00	N	5	-85
208	20240422	4805	4850	5070	4780	90159	436672235	00	0.00	N	5	-130
209	20240419	4935	5060	5080	4850	108502	536290830	00	0.00	N	5	-175
210	20240418	5110	5100	5240	5010	83991	430139190	00	0.00	N	5	-40
211	20240417	5150	5040	5530	5000	118120	618893650	00	0.00	N	5	-110
212	20240416	5260	5700	6000	4900	398304	2087105285	01	-66.43	N	5	-20
213	20240415	5279	4984	5330	4927	732360	3803452490	00	0.00	N	2	231
214	20240412	5048	4860	5145	4702	500417	2496841290	00	0.00	N	2	302
215	20240411	4746	4665	4806	4538	196065	919822930	00	0.00	N	2	70
216	20240409	4675	4558	4779	4551	254897	1185777000	00	0.00	N	2	127
217	20240408	4548	4870	4897	4548	374496	1746074080	00	0.00	N	5	-312
218	20240405	4860	4773	4991	4719	308403	1503389820	00	0.00	N	2	70
219	20240404	4789	4897	4937	4719	447367	2153509600	00	0.00	N	5	-110
220	20240403	4900	5118	5118	4880	592863	2943444510	00	0.00	N	5	-268
221	20240402	5169	5498	5592	5159	1145317	6083031850	00	0.00	N	5	-328
222	20240401	5498	6008	6008	5410	2155015	12144830410	00	0.00	N	2	483
223	20240329	5014	5065	5108	4947	377538	1891275220	00	0.00	N	5	-53
224	20240328	5068	5102	5212	4920	736766	3712703640	00	0.00	N	5	-110
225	20240327	5179	5068	5749	5055	3556374	19318036590	00	0.00	N	2	144
226	20240326	5034	5038	5179	4810	926974	4641415310	00	0.00	N	2	33
227	20240325	5001	5196	5199	4998	1086500	5516161980	00	0.00	N	2	3
228	20240322	4998	4934	5098	4799	1989495	9831134780	00	0.00	N	2	339
229	20240321	4659	4833	4917	4659	1018086	4865306350	00	0.00	N	5	-275
230	20240320	4934	5283	5337	4867	1968334	9925777740	00	0.00	N	5	-325
231	20240319	5259	4659	5501	4474	8715266	45536516860	00	0.00	N	2	1006
232	20240318	4252	4222	4306	4179	186552	791011530	00	0.00	N	2	26
233	20240315	4226	4168	4273	4135	207248	869538040	00	0.00	N	5	-3
234	20240314	4229	4363	4413	4202	372723	1593627760	00	0.00	N	5	-144
235	20240313	4373	4524	4528	4373	617432	2732269530	00	0.00	N	5	-124
236	20240312	4497	4387	4531	4346	870450	3865245200	00	0.00	N	2	110
237	20240311	4387	4403	4665	4303	2710168	12066164630	00	0.00	N	2	53
238	20240308	4333	4229	4427	3980	1963850	8262110680	00	0.00	N	2	104
239	20240307	4229	3403	4353	3349	5417891	22076951620	00	0.00	N	2	795
240	20240306	3433	3615	3645	3390	301813	1047026610	00	0.00	N	5	-157
241	20240305	3591	3370	3682	3339	692150	2410698920	00	0.00	N	2	70
242	20240304	3521	3688	4095	3511	5541818	21535109840	00	0.00	N	2	369
243	20240229	3151	3118	3229	3111	66179	207809140	00	0.00	N	5	-3
244	20240228	3155	3148	3225	3020	59550	187502140	00	0.00	N	2	30
245	20240227	3125	3198	3276	3121	61007	193313730	00	0.00	N	5	-83
246	20240226	3208	3235	3272	3192	52275	168489570	00	0.00	N	5	-57
247	20240223	3266	3343	3343	3252	71729	234921730	00	0.00	N	5	-77
248	20240222	3343	3346	3386	3302	99438	332763580	00	0.00	N	5	-20
249	20240221	3363	3323	3433	3323	81420	275676710	00	0.00	N	2	46
250	20240220	3316	3309	3356	3235	59199	195848320	00	0.00	N	5	-23
251	20240219	3339	3390	3390	3289	58010	193281730	00	0.00	N	5	-30
252	20240216	3370	3356	3400	3155	61406	205708520	00	0.00	N	2	20
253	20240215	3349	3349	3383	3242	93507	311431930	00	0.00	N	2	70
254	20240214	3279	3151	3316	3088	132870	428654310	00	0.00	N	2	137
255	20240213	3141	3121	3165	3088	48134	150998920	00	0.00	N	2	60
256	20240208	3081	3138	3138	3061	44502	137292170	00	0.00	N	2	20
257	20240207	3061	3031	3138	3020	76442	236085470	00	0.00	N	2	40
258	20240206	3020	3010	3051	2994	64213	193160020	00	0.00	N	5	-20
259	20240205	3041	3057	3104	3004	59383	180746620	00	0.00	N	5	-16
260	20240202	3057	2994	3081	2994	44508	135900810	00	0.00	N	2	73
261	20240201	2984	2987	3031	2876	156132	458778870	00	0.00	N	5	-10
262	20240131	2994	3047	3071	2994	96507	292162410	00	0.00	N	5	-60
263	20240130	3054	3118	3188	3054	74952	230952610	00	0.00	N	5	-3
264	20240129	3057	3121	3168	3054	112704	348580300	00	0.00	N	5	-60
265	20240126	3118	3114	3232	3084	86041	272228010	00	0.00	N	2	3
266	20240125	3114	3249	3289	3071	203131	631701170	00	0.00	N	5	-134
267	20240124	3249	3319	3349	3232	80035	262188060	00	0.00	N	5	-70
268	20240123	3319	3266	3370	3252	101029	335043750	00	0.00	N	5	-10
269	20240122	3329	3477	3511	3326	230149	776693780	00	0.00	N	5	-181
270	20240119	3511	3537	3635	3504	86580	306693500	00	0.00	N	5	-26
271	20240118	3537	3541	3628	3490	52102	185154440	00	0.00	N	2	46
272	20240117	3490	3611	3638	3474	114942	403437010	00	0.00	N	5	-73
273	20240116	3564	3729	3826	3490	83494	307920540	00	0.00	N	5	-164
274	20240115	3729	3759	3793	3692	75116	280825850	00	0.00	N	5	-30
275	20240112	3759	3917	3917	3759	86410	328623050	00	0.00	N	5	-104
276	20240111	3863	3819	3883	3799	33053	127449320	00	0.00	N	2	30
277	20240110	3833	3927	3927	3819	51658	199189820	00	0.00	N	5	-40
278	20240109	11540	11670	11790	11530	20374	237369540	00	0.00	N	5	-130
279	20240108	11670	11700	11700	11430	20489	236270840	00	0.00	N	2	20
280	20240105	11650	11670	11910	11550	28478	334622500	00	0.00	N	5	-10
281	20240104	11660	11910	11910	11600	30234	354036970	00	0.00	N	5	-250
282	20240103	11910	11650	12120	11470	72912	860328950	00	0.00	N	2	390
283	20240102	11520	11440	11620	11280	22067	252630490	00	0.00	N	2	80
284	20231228	11440	11250	11470	11250	21669	246216100	00	0.00	N	2	160
285	20231227	11280	11260	11560	11260	37445	425711380	02	0.00	N	5	-10
286	20231226	11290	11710	11890	11260	42228	481293040	00	0.00	N	5	-410
287	20231222	11700	12160	12160	11660	63346	745505220	00	0.00	N	5	-370
288	20231221	12070	11450	13210	11450	387461	4769417480	00	0.00	N	2	560
289	20231220	11510	11650	11740	11500	32155	373754380	00	0.00	N	5	-10
290	20231219	11520	11310	12000	11210	107007	1252274160	00	0.00	N	2	150
291	20231218	11370	11400	11490	11200	21483	243646100	00	0.00	N	5	-30
292	20231215	11400	11220	12000	11170	117877	1371653180	00	0.00	N	2	270
293	20231214	11130	10740	11220	10740	34890	386426730	00	0.00	N	2	390
294	20231213	10740	10930	11010	10700	19707	212242530	00	0.00	N	5	-190
295	20231212	10930	10930	11080	10800	16930	184169250	00	0.00	N	2	10
296	20231211	10920	10890	11250	10890	26441	293150170	00	0.00	N	2	30
297	20231208	10890	10730	10920	10650	21238	228369390	00	0.00	N	2	240
298	20231207	10650	11050	11050	10530	22269	237661270	00	0.00	N	5	-260
299	20231206	10910	10990	11110	10700	24603	268163430	00	0.00	N	5	-70
300	20231205	10980	11030	11120	10890	43091	473303460	00	0.00	N	5	-50
301	20231204	11030	11020	11310	11000	39100	433742260	00	0.00	N	2	90
302	20231201	10940	11140	11240	10870	40735	447583130	00	0.00	N	5	-310
303	20231130	11250	10610	12030	10610	261466	2980368010	00	0.00	N	2	650
304	20231129	10600	10570	10700	10400	21364	224703460	00	0.00	N	2	110
305	20231128	10490	10800	10800	10440	16892	177533880	00	0.00	N	5	-10
306	20231127	10500	10630	10770	10500	19019	202028030	00	0.00	N	5	-130
307	20231124	10630	10740	10790	10600	16491	175535590	00	0.00	N	5	-100
308	20231123	10730	10780	10790	10570	13126	140374760	00	0.00	N	2	170
309	20231122	10560	10800	10840	10550	13153	139692930	00	0.00	N	5	-210
310	20231121	10770	10800	10800	10560	13699	146433200	00	0.00	N	2	30
311	20231120	10740	10320	10760	10320	25039	266632310	00	0.00	N	2	420
312	20231117	10320	10570	10770	10100	22657	234110780	00	0.00	N	5	-330
313	20231116	10650	10580	10730	10570	12169	129705100	00	0.00	N	2	70
314	20231115	10580	10540	10980	10470	24149	257807810	00	0.00	N	2	190
315	20231114	10390	10020	10600	10010	30766	318714740	00	0.00	N	2	480
316	20231113	9910	10320	10320	9900	27183	272017870	00	0.00	N	5	-300
317	20231110	10210	10600	10600	10090	26295	269007780	00	0.00	N	5	-390
318	20231109	10600	10700	10810	10350	29816	313512330	00	0.00	N	5	-110
319	20231108	10710	11140	11180	10710	31625	345920330	00	0.00	N	5	-430
320	20231107	11140	11690	12260	10910	115265	1329794010	00	0.00	N	5	-340
321	20231106	11480	10530	11670	10530	86672	974121370	00	0.00	N	2	1000
322	20231103	10480	10210	10600	10190	29720	308946970	00	0.00	N	2	360
323	20231102	10120	9920	10180	9910	34321	346105570	00	0.00	N	2	210
324	20231101	9910	9730	10090	9730	29540	293744490	00	0.00	N	2	200
325	20231031	9710	10540	10630	9490	132158	1290221200	00	0.00	N	5	-890
326	20231030	10600	10260	10650	10260	16867	177372370	00	0.00	N	2	330
327	20231027	10270	10130	10690	10130	54694	566266260	00	0.00	N	3	0
328	20231026	10270	10730	10930	10260	50452	532895340	00	0.00	N	5	-840
329	20231025	11110	11780	11800	10860	50435	570831860	00	0.00	N	5	-450
330	20231024	11560	11490	11790	11020	33900	386659250	00	0.00	N	2	80
331	20231023	11480	11410	11820	11410	26215	303502960	00	0.00	N	5	-220
332	20231020	11700	12200	12200	11450	47194	553540690	00	0.00	N	5	-500
333	20231019	12200	12600	12650	12170	30752	378093800	00	0.00	N	5	-560
334	20231018	12760	12980	13200	12750	15576	201100240	00	0.00	N	5	-350
335	20231017	13110	13140	13250	13080	11895	156282560	00	0.00	N	5	-30
336	20231016	13140	13280	13280	12870	16417	213268120	00	0.00	N	5	-140
337	20231013	13280	13590	13700	13270	22060	295742410	00	0.00	N	5	-170
338	20231012	13450	12940	13480	12940	20538	274957380	00	0.00	N	2	430
339	20231011	13020	12720	13100	12700	19927	259147960	00	0.00	N	2	430
340	20231010	12590	12540	13220	12540	44160	567420260	00	0.00	N	5	-160
341	20231006	12750	12240	12760	12240	18018	227934400	00	0.00	N	2	450
342	20231005	12300	12590	12590	12260	25979	322404710	00	0.00	N	5	-50
343	20231004	12350	13470	13470	12320	60723	768017190	00	0.00	N	5	-1120
344	20230927	13470	12800	13500	12790	29795	390298510	00	0.00	N	2	660
345	20230926	12810	13200	13380	12800	50367	653826490	00	0.00	N	5	-390
346	20230925	13200	13800	14010	13200	67604	914033710	00	0.00	N	5	-800
347	20230922	14000	13920	14330	13920	34673	487580090	00	0.00	N	5	-320
348	20230921	14320	14980	15100	14270	59353	862647900	00	0.00	N	5	-660
349	20230920	14980	15000	15230	14970	16233	243859220	00	0.00	N	5	-70
350	20230919	15050	15240	15330	15040	18842	284795760	00	0.00	N	5	-170
351	20230918	15220	15500	15500	15170	29967	456890620	00	0.00	N	5	-370
352	20230915	15590	15280	15840	15200	41014	640735520	00	0.00	N	2	310
353	20230914	15280	15180	15450	15100	35786	546665300	00	0.00	N	2	110
354	20230913	15170	15400	15640	15150	24702	378327240	00	0.00	N	5	-230
355	20230912	15400	15850	16000	15400	36304	567280880	00	0.00	N	5	-490
356	20230911	15890	15900	16070	15610	28144	445487180	00	0.00	N	2	140
357	20230908	15750	16000	16100	15600	36682	578353420	00	0.00	N	5	-210
358	20230907	15960	15900	16290	15780	43770	698956810	00	0.00	N	5	-140
359	20230906	16100	15940	16360	15780	60429	975875330	00	0.00	N	2	350
360	20230905	15750	15830	15950	15500	44210	697037200	00	0.00	N	5	-10
361	20230904	15760	15270	15770	15210	48642	759585950	00	0.00	N	2	520
362	20230901	15240	15600	15600	15140	35053	535567480	00	0.00	N	5	-200
363	20230831	15440	15700	15700	15400	25788	400002210	00	0.00	N	5	-80
364	20230830	15520	15500	15760	15450	37532	584325860	00	0.00	N	3	0
365	20230829	15520	15280	15770	15250	40395	628052250	00	0.00	N	2	240
366	20230828	15280	15170	15480	14970	41943	641379980	00	0.00	N	2	290
367	20230825	14990	14880	15190	14880	30579	458070220	00	0.00	N	5	-100
368	20230824	15090	15030	15190	15030	42240	637140920	00	0.00	N	2	60
369	20230823	15030	15050	15290	15000	36862	556315130	00	0.00	N	5	-20
370	20230822	15050	15330	15500	14920	74682	1133574720	00	0.00	N	5	-480
371	20230821	15530	15810	15980	15500	56749	889581500	00	0.00	N	5	-280
372	20230818	15810	16000	16250	15760	35496	565303530	00	0.00	N	5	-190
373	20230817	16000	15710	16150	15150	45699	717868340	00	0.00	N	2	290
374	20230816	15710	16230	16290	15450	126458	2000365740	00	0.00	N	5	-750
375	20230814	16460	16760	16800	16440	67170	1108497100	00	0.00	N	5	-290
376	20230811	16750	16850	16900	16610	32808	550214120	00	0.00	N	5	-100
377	20230810	16850	16900	16930	16550	43382	723953810	00	0.00	N	5	-50
378	20230809	16900	16460	16950	16440	47522	796549240	00	0.00	N	2	440
379	20230808	16460	16410	16860	16410	60769	1009076560	00	0.00	N	5	-110
380	20230807	16570	16900	16900	16540	60752	1010217030	00	0.00	N	5	-390
381	20230804	16960	16660	17150	16660	34251	581132030	00	0.00	N	2	80
382	20230803	16880	17000	17250	16780	65646	1109940400	00	0.00	N	5	-150
383	20230802	17030	17220	17700	16990	75574	1300374380	00	0.00	N	5	-340
384	20230801	17370	17640	17870	17150	78702	1374005530	00	0.00	N	5	-330
385	20230731	17700	17890	18140	17590	69972	1245023650	00	0.00	N	2	80
386	20230728	17620	16430	17920	16420	134151	2328638900	00	0.00	N	2	790
387	20230727	16830	17450	17680	16810	164032	2809973030	00	0.00	N	5	-660
388	20230726	17490	18990	18990	17370	356687	6472817510	00	0.00	N	5	-1500
389	20230725	18990	17840	19200	17810	512014	9569836230	00	0.00	N	2	1000
390	20230724	17990	18100	18650	17130	285561	5111178580	00	0.00	N	2	140
391	20230721	17850	17880	18500	17820	114339	2062204910	00	0.00	N	5	-370
392	20230720	18220	17500	18930	17500	469873	8667137840	00	0.00	N	2	740
393	20230719	17480	18200	18200	17470	110073	1942577940	00	0.00	N	5	-560
394	20230718	18040	17400	18170	17200	186182	3294872880	00	0.00	N	2	840
395	20230717	17200	17100	17480	16790	91910	1564734000	00	0.00	N	2	50
396	20230714	17150	17650	17700	17040	81669	1402001110	00	0.00	N	5	-430
397	20230713	17580	17730	17800	17540	42808	755319930	00	0.00	N	5	-50
398	20230712	17630	17690	17950	17500	67788	1202669630	00	0.00	N	5	-40
399	20230711	17670	16930	17670	16930	61633	1072303310	00	0.00	N	2	480
400	20230710	17190	16800	17580	16310	95465	1608593970	00	0.00	N	2	70
401	20230707	17120	17360	17630	16970	54877	939018450	00	0.00	N	5	-410
402	20230706	17530	17830	17960	17420	59154	1038937500	00	0.00	N	5	-300
403	20230705	17830	17690	18000	17420	54800	969882780	00	0.00	N	2	220
404	20230704	17610	18000	18060	17470	64010	1129895550	00	0.00	N	5	-180
405	20230703	17790	17310	17900	17280	103243	1825357450	00	0.00	N	2	780
406	20230630	17010	16880	17050	16720	57890	975913390	00	0.00	N	2	290
407	20230629	16720	17100	17530	16700	139373	2372328850	00	0.00	N	5	-520
408	20230628	17240	17400	17550	17240	88670	1541863200	00	0.00	N	5	-160
409	20230627	17400	17900	17950	17310	141185	2461798480	00	0.00	N	5	-550
410	20230626	17950	18040	18270	17800	67123	1208875040	00	0.00	N	5	-180
411	20230623	18130	18500	18600	18100	71567	1303480680	00	0.00	N	5	-280
412	20230622	18410	18570	18800	18400	73968	1371069390	00	0.00	N	5	-150
413	20230621	18560	18930	19090	18560	93054	1740771550	00	0.00	N	5	-370
414	20230620	18930	19320	19450	18920	88637	1695856510	00	0.00	N	5	-290
415	20230619	19220	19070	19220	18760	132405	2499802180	00	0.00	N	5	-40
416	20230616	19260	19450	19470	19200	93377	1802360830	00	0.00	N	5	-270
417	20230615	19530	19550	19980	19110	152743	2982204370	00	0.00	N	3	0
418	20230614	19530	20750	20750	19310	314838	6307679780	00	0.00	N	5	-770
419	20230613	20300	20100	20450	19630	309689	6232118900	00	0.00	N	2	360
420	20230612	19940	19150	19950	19150	246588	4851546750	00	0.00	N	2	810
421	20230609	19130	19100	19450	18970	105846	2030089330	00	0.00	N	2	70
422	20230608	19060	19460	19550	18960	95710	1833576200	00	0.00	N	5	-400
423	20230607	19460	19470	19710	19450	105873	2067893500	00	0.00	N	5	-20
424	20230605	19480	19660	19950	19310	211996	4158499190	00	0.00	N	3	0
425	20230602	19480	18560	19480	18520	230517	4417234600	00	0.00	N	2	1020
426	20230601	18460	18610	18810	18340	81264	1506086770	00	0.00	N	5	-140
427	20230531	18600	18580	19000	18580	89343	1675508820	00	0.00	N	5	-100
428	20230530	18700	18990	19080	18600	90704	1700054660	00	0.00	N	5	-300
429	20230526	19000	18810	19200	18700	92531	1751685650	00	0.00	N	2	190
430	20230525	18810	19080	19370	18800	100343	1908298030	00	0.00	N	5	-240
431	20230524	19050	19050	19270	18730	89325	1700265980	00	0.00	N	5	-10
432	20230523	19060	19140	19320	18950	159316	3044269220	00	0.00	N	5	-70
433	20230522	19130	18310	19140	18100	198816	3739630120	00	0.00	N	2	840
434	20230519	18290	18830	18830	18180	173656	3186082270	00	0.00	N	5	-440
435	20230518	18730	18210	18730	17940	196052	3601258490	00	0.00	N	2	700
436	20230517	18030	18020	18160	17740	191389	3440284240	00	0.00	N	2	10
437	20230516	18020	18450	18690	17930	231325	4194342300	00	0.00	N	5	-430
438	20230515	18450	18920	19050	18250	207886	3849136960	00	0.00	N	5	-470
439	20230512	18920	19300	19660	18920	251588	4853552290	00	0.00	N	5	-500
440	20230511	19420	19990	20350	19400	255799	5064910370	00	0.00	N	5	-490
441	20230510	19910	20600	20650	19840	224728	4514810200	00	0.00	N	5	-790
442	20230509	20700	20300	20850	19790	408088	8321162580	00	0.00	N	2	300
443	20230508	20400	22200	22350	20400	505575	10739050100	00	0.00	N	5	-1350
444	20230504	21750	22450	23450	21700	798929	18006103550	00	0.00	N	5	-400
445	20230503	22150	22200	23250	21850	544226	12230615950	00	0.00	N	5	-550
446	20230502	22700	21700	23100	21650	418492	9412761700	00	0.00	N	2	1100
447	20230428	21600	22800	23800	21600	797418	18210776950	00	0.00	N	5	-950
448	20230427	22550	22600	23300	20850	1133574	24877891450	00	0.00	N	3	0
449	20230426	22550	23950	24650	22350	780151	18598994250	00	0.00	N	5	-1850
450	20230425	24400	23250	25000	22550	2195940	52696382200	00	0.00	N	2	1400
451	20230424	23000	23000	24400	22350	984456	23130619900	00	0.00	N	5	-350
452	20230421	23350	24900	25550	23000	1192143	28666847700	00	0.00	N	5	-1650
453	20230420	25000	26600	26850	24950	1449460	37316431700	00	0.00	N	5	-2400
454	20230419	27400	25200	31650	24750	11146180	310551734300	00	0.00	N	2	2200
455	20230418	25200	20000	25200	19710	6841379	158203636860	00	0.00	N	1	5790
456	20230417	19410	19150	19410	18650	277182	5298402290	00	0.00	N	2	500
457	20230414	18910	18540	18970	18410	194322	3641070290	00	0.00	N	2	640
458	20230413	18270	18600	19200	18100	235969	4379474850	00	0.00	N	2	40
459	20230412	18230	18780	18780	18210	263165	4840668610	00	0.00	N	5	-550
460	20230411	18780	19160	19200	18510	191469	3591557520	00	0.00	N	5	-120
461	20230410	18900	18880	19750	18650	584249	11237663080	00	0.00	N	2	370
462	20230407	18530	18400	18640	18200	104180	1923625530	00	0.00	N	2	200
463	20230406	18330	18700	18760	18210	157002	2897314860	00	0.00	N	5	-310
464	20230405	18640	18840	18890	18410	180150	3360930130	00	0.00	N	5	-20
465	20230404	18660	19790	19790	18600	408283	7829576850	00	0.00	N	5	-540
466	20230403	19200	18410	19380	18230	381018	7252978240	00	0.00	N	2	640
467	20230331	18560	18620	18930	18110	227877	4237127140	00	0.00	N	2	80
468	20230330	18480	19390	19420	18300	325205	6085871050	00	0.00	N	5	-770
469	20230329	19250	18850	19850	18670	973460	18902136810	00	0.00	N	2	1070
470	20230328	18180	18740	18770	18070	170703	3130436760	00	0.00	N	5	-370
471	20230327	18550	18740	18980	18240	257545	4784797680	00	0.00	N	2	210
472	20230324	18340	18880	19130	18150	372118	6943012470	00	0.00	N	2	100
473	20230323	18240	17080	18670	17080	577685	10529740050	00	0.00	N	2	850
474	20230322	17390	17820	17900	17130	181938	3167687960	00	0.00	N	5	-270
475	20230321	17660	17120	17660	17100	142965	2497383050	00	0.00	N	2	590
476	20230320	17070	16870	17180	16620	74788	1270872070	00	0.00	N	2	230
477	20230317	16840	17170	17180	16450	112782	1886235900	00	0.00	N	5	-20
478	20230316	16860	16900	17100	16560	91865	1548799710	00	0.00	N	5	-220
479	20230315	17080	16780	17200	16780	73360	1250430660	00	0.00	N	2	580
480	20230314	16500	17550	17700	16500	133991	2267849880	00	0.00	N	5	-1050
481	20230313	17550	17420	17630	17180	104028	1806549400	00	0.00	N	5	-170
482	20230310	17720	17790	18150	17580	134977	2407248530	00	0.00	N	5	-530
483	20230309	18250	19490	19490	18160	209880	3880558700	00	0.00	N	5	-920
484	20230308	19170	19140	19670	18590	290435	5536831290	00	0.00	N	5	-10
485	20230307	19180	19100	19800	18720	386396	7438637880	00	0.00	N	5	-140
486	20230306	19320	19140	19410	18620	593180	11335137210	00	0.00	N	2	780
487	20230303	18540	18260	18600	17810	363434	6642790000	00	0.00	N	2	310
488	20230302	18230	16600	18930	16590	1659010	30195855390	00	0.00	N	2	1640
489	20230228	16590	16290	16910	16260	165396	2747956240	00	0.00	N	2	500
490	20230227	16090	16580	16580	15960	159850	2587881190	00	0.00	N	5	-560
491	20230224	16650	17100	17150	16620	95214	1602650840	00	0.00	N	5	-340
492	20230223	16990	17200	17390	16960	73852	1260511110	00	0.00	N	5	-190
493	20230222	17180	17230	17670	16920	184626	3184367660	00	0.00	N	5	-140
494	20230221	17320	17210	17550	17210	73124	1266147480	00	0.00	N	5	-40
495	20230220	17360	17560	17720	17360	122585	2144179610	00	0.00	N	5	-130
496	20230217	17490	16950	17920	16950	288453	5084569970	00	0.00	N	2	280
497	20230216	17210	16850	17300	16850	92938	1588829280	00	0.00	N	2	510
498	20230215	16700	16930	17380	16680	107000	1817872300	00	0.00	N	5	-270
499	20230214	16970	17020	17160	16800	74480	1261030060	00	0.00	N	5	-40
500	20230213	17010	16750	17200	16750	55270	939607540	00	0.00	N	5	-40
501	20230210	17050	17520	17530	17010	89129	1525994680	00	0.00	N	5	-490
502	20230209	17540	17200	17580	17090	76351	1328159210	00	0.00	N	2	270
503	20230208	17270	17700	17800	17240	136957	2389624620	00	0.00	N	5	-350
504	20230207	17620	17800	17950	17580	80496	1428153100	00	0.00	N	5	-90
505	20230206	17710	17680	18050	17580	143117	2558921810	00	0.00	N	2	80
506	20230203	17630	17480	18090	17410	135726	2406499190	00	0.00	N	2	320
507	20230202	17310	17120	17440	17120	88011	1524558640	00	0.00	N	2	210
508	20230201	17100	16980	17200	16870	79366	1353378700	00	0.00	N	2	280
509	20230131	16820	16700	17110	16660	70349	1191666850	00	0.00	N	5	-30
510	20230130	16850	17330	17500	16850	121981	2079431230	00	0.00	N	5	-560
511	20230127	17410	17980	17980	17320	128670	2254097070	00	0.00	N	5	-340
512	20230126	17750	16500	17860	16400	413882	7217926520	00	0.00	N	2	1250
513	20230125	16500	16850	16850	16400	73153	1207670410	00	0.00	N	5	-150
514	20230120	16650	16600	16900	16400	60099	1000297500	00	0.00	N	2	100
515	20230119	16550	15950	16600	15900	68627	1112171100	00	0.00	N	2	600
516	20230118	15950	16200	16300	15900	54615	874156750	00	0.00	N	5	-250
517	20230117	16200	16600	16750	16150	78939	1294806850	00	0.00	N	5	-400
518	20230116	16600	16600	16900	16600	55975	933099400	00	0.00	N	5	-200
519	20230113	16800	17050	17100	16550	81944	1374132700	00	0.00	N	5	-200
520	20230112	17000	16950	17150	16650	100656	1701559100	00	0.00	N	2	250
521	20230111	16750	16600	16850	16550	63377	1057634100	00	0.00	N	2	150
522	20230110	16600	16550	16800	16400	81478	1352433400	00	0.00	N	2	150
523	20230109	16450	16100	16550	16100	72470	1188685000	00	0.00	N	2	400
524	20230106	16050	15700	16350	15550	82581	1328375250	00	0.00	N	2	300
525	20230105	15750	16400	16450	15750	88567	1415810250	00	0.00	N	5	-550
526	20230104	16300	15700	16350	15400	99988	1589418450	00	0.00	N	2	450
527	20230103	15850	16050	16200	15400	162257	2559289950	00	0.00	N	5	-250
528	20230102	16100	16200	16850	16050	147583	2433655500	00	0.00	N	5	-50
529	20221229	16150	16900	17150	16100	142869	2352445100	00	0.00	N	5	-750
530	20221228	16900	17150	17250	16900	93375	1589559300	02	0.00	N	5	-250
531	20221227	17150	17600	17850	17000	177728	3066493050	00	0.00	N	5	-400
532	20221226	17550	17700	18400	17500	241090	4324834750	00	0.00	N	5	-300
533	20221223	17850	18100	19450	17200	1030339	18954118900	00	0.00	N	5	-350
534	20221222	18200	19000	19050	17800	357330	6574554250	00	0.00	N	5	-650
535	20221221	18850	22450	22500	18600	1557688	30661044100	00	0.00	N	5	-2850
536	20221220	21700	21950	22650	21550	305392	6744132400	00	0.00	N	5	-350
537	20221219	22050	21800	22450	21100	312054	6792542750	00	0.00	N	2	150
538	20221216	21900	20450	22450	20450	533429	11593009050	00	0.00	N	2	1000
539	20221215	20900	20200	21000	20000	192786	3985120450	00	0.00	N	2	700
540	20221214	20200	19600	20400	19500	139638	2807938150	00	0.00	N	2	600
541	20221213	19600	19750	20050	19500	102060	2016235650	00	0.00	N	5	-50
542	20221212	19650	19350	19700	18650	152915	2917223600	00	0.00	N	2	250
543	20221209	19400	19700	20000	19100	143874	2811149900	00	0.00	N	2	100
544	20221208	19300	19300	19650	19200	73548	1427789250	00	0.00	N	5	-100
545	20221207	19400	19100	19700	19100	79519	1547377600	00	0.00	N	2	50
546	20221206	19350	19500	20050	19200	165346	3248098150	00	0.00	N	5	-350
547	20221205	19700	20950	21050	19700	353437	7122013550	00	0.00	N	5	-1400
548	20221202	21100	21450	23550	21000	1793259	40260810050	00	0.00	N	5	-50
549	20221201	21150	20700	21250	19950	240691	4945089550	00	0.00	N	2	800
550	20221130	20350	20650	20700	20100	136687	2773808950	00	0.00	N	5	-300
551	20221129	20650	20850	21100	20150	230558	4741399950	00	0.00	N	2	50
552	20221128	20600	20550	21750	20350	657714	13821445250	00	0.00	N	2	350
553	20221125	20250	19300	20500	19200	439196	8870698900	00	0.00	N	2	800
554	20221124	19450	19400	19750	19300	139134	2709408550	00	0.00	N	2	350
555	20221123	19100	19000	19150	18800	88422	1677933450	00	0.00	N	2	100
556	20221122	19000	18550	19400	18550	142333	2721196900	00	0.00	N	2	250
557	20221121	18750	18900	19100	18450	88759	1660935300	00	0.00	N	5	-150
558	20221118	18900	19500	19550	18800	105673	2015485000	00	0.00	N	5	-500
559	20221117	19400	18800	19600	18750	181850	3507142750	00	0.00	N	2	650
560	20221116	18750	18850	19300	18700	183832	3491625250	00	0.00	N	5	-50
561	20221115	18800	18550	18900	18350	95749	1788872750	00	0.00	N	2	250
562	20221114	18550	19150	19700	18250	265077	4980442950	00	0.00	N	5	-800
563	20221111	19350	19200	20150	18950	284843	5570331350	00	0.00	N	2	550
564	20221110	18800	19100	19400	18800	142479	2711086300	00	0.00	N	5	-600
565	20221109	19400	18950	19550	18650	238053	4556225000	00	0.00	N	2	600
566	20221108	18800	18850	19100	18500	105597	1982952750	00	0.00	N	5	-200
567	20221107	19000	18600	19200	18050	183252	3421675950	00	0.00	N	2	450
568	20221104	18550	18650	18950	18300	157212	2927441900	00	0.00	N	5	-50
569	20221103	18600	17550	18950	17550	291622	5408571600	00	0.00	N	2	650
570	20221102	17950	18500	18700	17850	143682	2619396700	00	0.00	N	5	-600
571	20221101	18550	18050	18750	18050	195238	3581679500	00	0.00	N	2	500
572	20221031	18050	18300	18450	17850	136809	2481820900	00	0.00	N	2	300
573	20221028	17750	16800	18300	16800	228758	4085832200	00	0.00	N	2	700
574	20221027	17050	16800	17300	16650	79293	1345293300	00	0.00	N	2	250
575	20221026	16800	17550	17600	16800	112967	1928430300	00	0.00	N	5	-650
576	20221025	17450	17650	18300	17300	171140	3042969700	00	0.00	N	5	-100
577	20221024	17550	17800	18550	17550	275891	5021273750	00	0.00	N	2	100
578	20221021	17450	17850	18150	17300	101249	1781902150	00	0.00	N	5	-500
579	20221020	17950	18100	18650	17900	161203	2939630050	00	0.00	N	5	-150
580	20221019	18100	18750	19000	18000	285739	5257711350	00	0.00	N	5	-600
581	20221018	18700	18950	19000	18200	359449	6696103850	00	0.00	N	3	0
582	20221017	18700	16900	18700	16700	644640	11633872250	00	0.00	N	2	1650
583	20221014	17050	17750	17850	16950	333452	5795970850	00	0.00	N	5	-50
584	20221013	17100	16700	18050	16500	1179267	20442682450	00	0.00	N	2	450
585	20221012	16650	15500	18700	15450	2185595	38214132200	00	0.00	N	2	1000
586	20221011	15650	15950	16000	15300	103032	1609478850	00	0.00	N	5	-850
587	20221007	16500	16500	17500	16350	363963	6146288300	00	0.00	N	2	300
588	20221006	16200	15450	16700	15400	277841	4507279650	00	0.00	N	2	1000
589	20221005	15200	16250	16300	15000	149688	2328406500	00	0.00	N	5	-750
590	20221004	15950	15350	15950	15250	76471	1192977950	00	0.00	N	2	1000
591	20220930	14950	14850	15350	14600	117451	1758479750	00	0.00	N	5	-250
592	20220929	15200	16350	16500	15100	154902	2461526650	00	0.00	N	5	-700
593	20220928	15900	17400	17450	15750	249681	4089480350	00	0.00	N	5	-1600
594	20220927	17500	16900	17500	16300	197020	3327701250	00	0.00	N	2	800
595	20220926	16700	17750	18000	16500	284609	4846549750	00	0.00	N	5	-1600
596	20220923	18300	19600	19800	18200	206162	3874629800	00	0.00	N	5	-1350
597	20220922	19650	19000	20000	18950	195580	3830806000	00	0.00	N	2	250
598	20220921	19400	19250	20050	19150	173765	3393539400	00	0.00	N	5	-100
599	20220920	19500	19300	19950	19100	267189	5240834950	00	0.00	N	2	500
600	20220919	19000	20450	20750	18650	356587	7007852650	00	0.00	N	5	-1250
601	20220916	20250	21900	22550	20150	778592	16454359900	00	0.00	N	5	-1700
602	20220915	21950	21050	21950	20700	1177879	25163523300	00	0.00	N	2	1100
603	20220914	20850	19050	21150	19000	983020	19979805150	00	0.00	N	2	900
604	20220913	19950	20150	20500	19450	332489	6665073300	00	0.00	N	5	-50
605	20220908	20000	20250	21150	19700	890587	18233099100	00	0.00	N	5	-200
606	20220907	20200	18800	20850	18500	1728778	34472789400	00	0.00	N	2	1450
607	20220906	18750	18000	18850	17950	402162	7407088850	00	0.00	N	2	600
608	20220905	18150	18800	18950	17850	337288	6183480800	00	0.00	N	5	-600
609	20220902	18750	20250	20300	18700	546897	10519245750	00	0.00	N	5	-1100
610	20220901	19850	20350	20800	19550	600374	12206156000	00	0.00	N	5	-500
611	20220831	20350	19600	22100	19450	3474695	72680451450	00	0.00	N	2	1450
612	20220830	18900	19100	20200	18500	1134911	21952504550	00	0.00	N	5	-200
613	20220829	19100	17700	19100	17450	990843	18429009600	00	0.00	N	2	950
614	20220826	18150	18200	18450	18100	330103	6027640500	00	0.00	N	5	-150
615	20220825	18300	18000	19350	17650	2295497	42335927350	00	0.00	N	2	1050
616	20220824	17250	15250	18450	15250	3203235	55256500400	00	0.00	N	2	2300
617	20220823	14950	15500	15600	14950	51238	783871600	00	0.00	N	5	-250
618	20220822	15200	15600	15600	15200	55179	847411100	00	0.00	N	5	-600
619	20220819	15800	15500	16250	15500	151088	2415293050	00	0.00	N	2	300
620	20220818	15500	15650	15650	15100	47231	722474250	00	0.00	N	5	-150
621	20220817	15650	16000	16050	15550	60902	959656450	00	0.00	N	5	-250
622	20220816	15900	16100	16150	15650	133443	2128122350	00	0.00	N	2	300
623	20220812	15600	15350	15650	15300	46490	721421500	00	0.00	N	2	150
624	20220811	15450	15150	15600	15100	69214	1064961650	00	0.00	N	2	550
625	20220810	14900	15400	15550	14900	64898	986746600	00	0.00	N	5	-550
626	20220809	15450	15050	15500	14250	49880	756699750	00	0.00	N	2	250
627	20220808	15200	15200	15200	14900	21935	330284700	00	0.00	N	3	0
628	20220805	15200	15700	15700	15200	82078	1270987150	00	0.00	N	5	-100
629	20220804	15300	15250	15600	15150	141576	2174076150	00	0.00	N	2	500
630	20220803	14800	14850	14950	14600	33739	497061400	00	0.00	N	3	0
631	20220802	14800	14900	15450	14650	68377	1024743250	00	0.00	N	5	-150
632	20220801	14950	14850	15250	14800	26478	397420450	00	0.00	N	2	100
633	20220729	14850	15200	15300	14850	65591	986500000	00	0.00	N	5	-100
634	20220728	14950	16350	16550	14950	192462	2980285350	00	0.00	N	5	-1200
635	20220727	16150	16400	16600	16000	90321	1465768800	00	0.00	N	5	-150
636	20220726	16300	15950	16500	15650	132302	2130159000	00	0.00	N	2	100
637	20220725	16200	16100	16500	15850	128951	2081225000	00	0.00	N	2	400
638	20220722	15800	15100	16000	14900	221766	3449978850	00	0.00	N	2	900
639	20220721	14900	14700	15000	14500	36411	538038050	00	0.00	N	2	200
640	20220720	14700	14500	15150	14300	128300	1898333600	00	0.00	N	2	200
641	20220719	14500	13700	14500	13600	91312	1289292750	00	0.00	N	2	650
642	20220718	13850	13350	14550	13100	146111	2020582950	00	0.00	N	2	600
643	20220715	13250	13400	13500	13100	32503	428957250	00	0.00	N	5	-100
644	20220714	13350	13100	13500	13100	27698	369818900	00	0.00	N	2	150
645	20220713	13200	12950	13400	12850	29109	383473700	00	0.00	N	2	200
646	20220712	13000	13450	13450	12900	40646	530786050	00	0.00	N	5	-450
647	20220711	13450	13400	13550	13150	30354	408301100	00	0.00	N	2	200
648	20220708	13250	13750	13850	13250	60431	820031600	00	0.00	N	5	-50
649	20220707	13300	13100	13300	13000	32962	434314700	00	0.00	N	2	400
650	20220706	12900	13450	13450	12900	42361	556607000	00	0.00	N	5	-500
651	20220705	13400	13200	13500	13000	57610	765377450	00	0.00	N	2	200
652	20220704	13200	12800	14950	12200	356225	4892424750	00	0.00	N	2	350
653	20220701	12850	13200	13450	12650	53036	688952500	00	0.00	N	5	-350
654	20220630	13200	14100	14150	13100	72009	976394750	00	0.00	N	5	-900
655	20220629	14100	13500	14100	13500	28913	400460500	00	0.00	N	2	200
656	20220628	13900	13550	14100	13550	34425	476566350	00	0.00	N	2	150
657	20220627	13750	13400	13850	13300	51489	702336700	00	0.00	N	2	500
658	20220624	13250	12800	13500	12800	73058	963859850	00	0.00	N	2	400
659	20220623	12850	14150	14300	12850	153491	2061511050	00	0.00	N	5	-1350
660	20220622	14200	14950	15150	14200	82500	1198347050	00	0.00	N	5	-750
661	20220621	14950	15600	15750	14700	128581	1934925750	00	0.00	N	5	-500
662	20220620	15450	17300	17400	15150	850324	14019082550	00	0.00	N	2	400
663	20220617	15050	13800	15100	13650	111469	1674958300	00	0.00	N	2	750
664	20220616	14300	14900	15200	14300	48751	717833650	00	0.00	N	5	-350
665	20220615	14650	15200	15450	14400	83664	1244856100	00	0.00	N	5	-850
666	20220614	15500	15200	15750	15000	63476	968601150	00	0.00	N	5	-350
667	20220613	15850	16050	16250	15800	51880	830006800	00	0.00	N	5	-650
668	20220610	16500	16250	16700	16200	29245	481481850	00	0.00	N	5	-50
669	20220609	16550	16700	16950	16200	65734	1086552650	00	0.00	N	5	-500
670	20220608	17050	17650	17650	17050	26520	457120850	00	0.00	N	5	-400
671	20220607	17450	17700	17750	17400	34298	601718650	00	0.00	N	2	150
672	20220603	17300	17350	17550	17300	14168	246602250	00	0.00	N	3	0
673	20220602	17300	17800	17800	17300	24633	429681500	00	0.00	N	5	-300
674	20220531	17600	17150	17800	17150	43173	758737000	00	0.00	N	2	300
675	20220530	17300	17550	17700	17200	32810	572494150	00	0.00	N	5	-150
676	20220527	17450	17750	17750	17400	20096	353084450	00	0.00	N	5	-100
677	20220526	17550	17400	17800	17350	37129	652537050	00	0.00	N	2	200
678	20220525	17350	17000	17750	16950	44058	769050000	00	0.00	N	2	250
679	20220524	17100	17700	17800	17100	48322	843898300	00	0.00	N	5	-500
680	20220523	17600	17200	18450	17050	118593	2100339050	00	0.00	N	2	450
681	20220520	17150	17500	17750	17100	75099	1309641150	00	0.00	N	5	-300
682	20220519	17450	16200	17800	16200	96066	1653962600	00	0.00	N	2	550
683	20220518	16900	16450	16950	16450	40228	675420150	00	0.00	N	2	450
684	20220517	16450	15950	16500	15950	31263	509193150	00	0.00	N	2	250
685	20220516	16200	16350	16450	16000	36689	595363850	00	0.00	N	2	150