KissMeData/007700/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	12470	12320	12580	12320	5621	69836970	00	0.00	N	2	150
3	20250217	12320	12070	12680	12070	17976	223342730	00	0.00	N	2	190
4	20250214	12130	12110	12220	12110	3161	38413130	00	0.00	N	5	-10
5	20250213	12140	11980	12650	11840	13092	158970840	00	0.00	N	2	160
6	20250212	11980	12040	12070	11820	7590	90547060	00	0.00	N	5	-60
7	20250211	12040	12020	12040	11900	6763	80869930	00	0.00	N	2	20
8	20250210	12020	11910	12080	11800	10914	131047420	00	0.00	N	2	110
9	20250207	11910	11770	12010	11760	12355	147040600	00	0.00	N	2	10
10	20250206	11900	11830	11910	11760	3998	47275390	00	0.00	N	2	120
11	20250205	11780	11760	11840	11700	5377	63374910	00	0.00	N	2	120
12	20250204	11660	11630	11860	11600	9002	104839140	00	0.00	N	2	20
13	20250203	11640	11880	11930	11550	8182	95446430	00	0.00	N	5	-240
14	20250131	11880	11880	11880	11750	4087	48202260	00	0.00	N	3	0
15	20250124	11880	12040	12040	11840	7012	83441710	00	0.00	N	5	-60
16	20250123	11940	12050	12080	11900	4990	59662480	00	0.00	N	5	-70
17	20250122	12010	12090	12090	11970	4447	53350480	00	0.00	N	2	10
18	20250121	12000	11990	12030	11950	2608	31276610	00	0.00	N	5	-40
19	20250120	12040	12190	12250	11980	5072	61011930	00	0.00	N	5	-40
20	20250117	12080	11970	12090	11970	5653	68001260	00	0.00	N	5	-10
21	20250116	12090	11990	12090	11990	1542	18555970	00	0.00	N	2	100
22	20250115	11990	11940	12060	11940	8372	100347060	00	0.00	N	5	-80
23	20250114	12070	12140	12140	12000	2569	30936210	00	0.00	N	3	0
24	20250113	12070	12050	12120	12000	2298	27636690	00	0.00	N	3	0
25	20250110	12070	12220	12220	12070	3187	38582920	00	0.00	N	5	-80
26	20250109	12150	12210	12280	12140	4424	53843670	00	0.00	N	5	-60
27	20250108	12210	12270	12270	12160	7598	92597760	00	0.00	N	2	20
28	20250107	12190	12250	12400	12050	17859	217564790	00	0.00	N	5	-110
29	20250106	12300	12200	12450	12200	4487	55241300	00	0.00	N	2	40
30	20250103	12260	11880	12570	11880	8871	108337100	00	0.00	N	2	300
31	20250102	11960	12060	12060	11900	4637	55406170	00	0.00	N	5	-100
32	20241230	12060	12190	12190	11980	1331	16023790	00	0.00	N	2	60
33	20241227	12000	12080	12080	11850	10655	126910500	02	0.00	N	5	-80
34	20241226	12080	12110	12150	12060	3902	47123380	00	0.00	N	5	-70
35	20241224	12150	12320	12320	12070	5480	66383820	00	0.00	N	2	10
36	20241223	12140	12060	12150	12050	4684	56619490	00	0.00	N	2	80
37	20241220	12060	12210	12210	12020	4234	51146680	00	0.00	N	5	-140
38	20241219	12200	12240	12240	12120	5343	64955760	00	0.00	N	5	-40
39	20241218	12240	12210	12360	12210	5401	66359390	00	0.00	N	2	30
40	20241217	12210	12220	12250	12170	3359	40965900	00	0.00	N	2	20
41	20241216	12190	12210	12470	12180	10349	126583140	00	0.00	N	3	0
42	20241213	12190	12070	12290	12070	6899	84136670	00	0.00	N	5	-60
43	20241212	12250	12440	12440	12000	10395	125810000	00	0.00	N	3	0
44	20241211	12250	12180	12410	12150	4160	51020930	00	0.00	N	2	70
45	20241210	12180	11660	12180	11660	5996	71785820	00	0.00	N	2	480
46	20241209	11700	12110	12200	11490	19074	223043130	00	0.00	N	5	-660
47	20241206	12360	12260	12400	12180	7766	95399950	00	0.00	N	3	0
48	20241205	12360	12420	12430	12330	4107	50798780	00	0.00	N	5	-60
49	20241204	12420	12500	12640	12370	15651	194716100	00	0.00	N	5	-240
50	20241203	12660	12760	12760	12610	5445	68885840	00	0.00	N	2	20
51	20241202	12640	12770	12940	12620	2307	29246040	00	0.00	N	5	-130
52	20241129	12770	13000	13000	12770	2370	30460260	00	0.00	N	5	-230
53	20241128	13000	12930	13080	12810	1963	25481170	00	0.00	N	2	60
54	20241127	12940	12860	13070	12830	3396	43886460	00	0.00	N	2	70
55	20241126	12870	12740	13010	12700	5698	73315220	00	0.00	N	2	130
56	20241125	12740	12740	12840	12600	5342	68250520	00	0.00	N	3	0
57	20241122	12740	12640	12770	12640	4395	55748910	00	0.00	N	2	100
58	20241121	12640	12560	12790	12550	4486	56615860	00	0.00	N	2	40
59	20241120	12600	12640	12640	12500	4844	61064050	00	0.00	N	5	-40
60	20241119	12640	12670	12780	12570	2738	34588340	00	0.00	N	5	-30
61	20241118	12670	12530	12760	12530	4320	54656690	00	0.00	N	3	0
62	20241115	12670	12470	12740	12410	6304	79161680	00	0.00	N	2	50
63	20241114	12620	12630	12920	12500	6861	86901810	00	0.00	N	5	-20
64	20241113	12640	12610	13330	12500	29378	371852560	00	0.00	N	5	-510
65	20241112	13150	13380	13490	13010	9730	128658080	00	0.00	N	5	-230
66	20241111	13380	13400	13800	13200	16184	216200680	00	0.00	N	5	-10
67	20241108	13390	13450	13670	13370	3514	47413880	00	0.00	N	5	-170
68	20241107	13560	13620	13620	13360	2065	27757590	00	0.00	N	5	-50
69	20241106	13610	13660	13700	13390	5861	79401620	00	0.00	N	5	-50
70	20241105	13660	13460	13670	13400	4735	64272170	00	0.00	N	2	100
71	20241104	13560	13500	13580	13500	2804	37954910	00	0.00	N	2	60
72	20241101	13500	13420	13530	13200	2356	31631160	00	0.00	N	5	-40
73	20241031	13540	13210	13580	13200	5410	72790160	00	0.00	N	2	180
74	20241030	13360	13310	13440	13280	3189	42618000	00	0.00	N	2	40
75	20241029	13320	13140	13330	13140	1585	20994730	00	0.00	N	2	190
76	20241028	13130	13000	13260	13000	4855	63827910	00	0.00	N	2	30
77	20241025	13100	13100	13180	13060	3178	41646620	00	0.00	N	2	10
78	20241024	13090	13180	13180	13090	8251	108211720	00	0.00	N	5	-10
79	20241023	13100	13400	13400	13100	12534	165534290	00	0.00	N	5	-300
80	20241022	13400	13570	13570	13030	7931	106076770	00	0.00	N	5	-180
81	20241021	13580	13480	13810	13480	4269	58000530	00	0.00	N	2	30
82	20241018	13550	13550	13660	13530	4528	61456620	00	0.00	N	5	-50
83	20241017	13600	13720	13870	13500	5001	68057450	00	0.00	N	5	-120
84	20241016	13720	13710	13820	13570	3774	51623610	00	0.00	N	3	0
85	20241015	13720	13940	13940	13490	6047	82649720	00	0.00	N	5	-110
86	20241014	13830	13760	13880	13600	10533	144035570	00	0.00	N	2	70
87	20241011	13760	13980	13980	13660	4946	68175640	00	0.00	N	5	-140
88	20241010	13900	13830	13970	13610	6940	96210580	00	0.00	N	2	70
89	20241008	13830	13800	13980	13800	10710	148709250	00	0.00	N	5	-50
90	20241007	13880	13990	13990	13680	4776	66126270	00	0.00	N	2	100
91	20241004	13780	13960	14200	13770	11181	155072640	00	0.00	N	5	-230
92	20241002	14010	13850	14340	13800	12067	169470070	00	0.00	N	2	10
93	20240930	14000	14150	14290	13960	12312	173221270	00	0.00	N	5	-150
94	20240927	14150	13980	14420	13960	30933	439787890	00	0.00	N	2	340
95	20240926	13810	13670	13980	13650	12230	168767160	00	0.00	N	2	100
96	20240925	13710	13800	14330	13710	27552	385420920	00	0.00	N	3	0
97	20240924	13710	13580	13740	13560	4020	54741920	00	0.00	N	2	130
98	20240923	13580	13540	13670	13540	8947	121614130	00	0.00	N	2	90
99	20240920	13490	13530	13580	13300	4193	56367970	00	0.00	N	2	40
100	20240919	13450	13500	13800	13330	6275	84424340	00	0.00	N	5	-20
101	20240913	13470	13230	13470	13230	3783	50599160	00	0.00	N	2	190
102	20240912	13280	13190	13380	13170	7290	96875670	00	0.00	N	2	170
103	20240911	13110	13070	13380	13060	4837	63573910	00	0.00	N	5	-120
104	20240910	13230	13120	13320	13120	7010	92329620	00	0.00	N	2	60
105	20240909	13170	13000	13300	12890	15692	204430690	00	0.00	N	5	-30
106	20240906	13200	13340	13540	13120	7232	95613180	00	0.00	N	5	-140
107	20240905	13340	13380	13640	13320	12024	161522000	00	0.00	N	5	-60
108	20240904	13400	13650	13800	13330	18105	244171090	00	0.00	N	5	-530
109	20240903	13930	13740	14090	13690	8856	122955820	00	0.00	N	2	240
110	20240902	13690	13740	13780	13620	4037	55130540	00	0.00	N	5	-50
111	20240830	13740	13690	13770	13600	5627	76982760	00	0.00	N	2	70
112	20240829	13670	13720	13870	13650	19144	262995750	00	0.00	N	5	-210
113	20240828	13880	13930	13930	13780	8804	121733150	00	0.00	N	2	20
114	20240827	13860	13610	13930	13610	8765	120613180	00	0.00	N	2	20
115	20240826	13840	14000	14000	13780	5447	75396690	00	0.00	N	5	-170
116	20240823	14010	13790	14270	13750	10622	147847730	00	0.00	N	2	220
117	20240822	13790	13920	13990	13720	8067	111510340	00	0.00	N	5	-170
118	20240821	13960	13530	13970	13530	21885	302457970	00	0.00	N	2	450
119	20240820	13510	13610	13670	13490	6462	87479600	00	0.00	N	3	0
120	20240819	13510	13650	13820	13460	10749	145912010	00	0.00	N	5	-160
121	20240816	13670	13650	13710	13540	7117	96930490	00	0.00	N	2	90
122	20240814	13580	13730	13730	13470	11224	152111480	00	0.00	N	2	40
123	20240813	13540	13800	13800	13460	8097	109632820	00	0.00	N	5	-110
124	20240812	13650	13430	13800	13430	9643	131152230	00	0.00	N	2	180
125	20240809	13470	13270	13510	13270	7807	104839610	00	0.00	N	2	200
126	20240808	13270	13000	13350	12990	15925	209750810	00	0.00	N	2	170
127	20240807	13100	12950	13360	12950	17010	224667930	00	0.00	N	2	40
128	20240806	13060	13000	13550	12900	50356	660943470	00	0.00	N	2	60
129	20240805	13000	14030	14080	12810	97561	1307900140	00	0.00	N	5	-1150
130	20240802	14150	14520	14520	14150	19805	282298110	00	0.00	N	5	-440
131	20240801	14590	14320	14620	14320	18676	270299960	00	0.00	N	2	280
132	20240731	14310	14150	14310	14140	16666	237419170	00	0.00	N	2	130
133	20240730	14180	14450	14470	14170	19990	285336860	00	0.00	N	5	-260
134	20240729	14440	14480	14520	14300	40526	582246000	00	0.00	N	5	-60
135	20240726	14500	14330	14550	14310	19918	287935260	00	0.00	N	2	110
136	20240725	14390	14450	14580	14280	36197	520274580	00	0.00	N	5	-220
137	20240724	14610	14520	14700	14460	20813	304085820	00	0.00	N	3	0
138	20240723	14610	14860	14860	14610	35009	514282120	00	0.00	N	5	-140
139	20240722	14750	14860	15190	14670	60320	895871450	00	0.00	N	5	-250
140	20240719	15000	15280	15400	14940	144377	2184346830	00	0.00	N	5	-710
141	20240718	15710	16150	16180	15600	285092	4509724480	00	0.00	N	5	-1140
142	20240717	16850	15190	19120	14970	3197155	56724634490	00	0.00	N	2	1730
143	20240716	15120	15170	15250	14960	13435	202493610	00	0.00	N	5	-120
144	20240715	15240	15290	15380	15130	5952	90513930	00	0.00	N	2	40
145	20240712	15200	15040	15450	15040	5966	91123930	00	0.00	N	2	80
146	20240711	15120	15130	15240	15100	5816	88066390	00	0.00	N	5	-20
147	20240710	15140	15200	15340	15100	6488	98673870	00	0.00	N	5	-60
148	20240709	15200	15140	15290	15140	3006	45674400	00	0.00	N	5	-20
149	20240708	15220	15550	15550	15160	7785	118997300	00	0.00	N	2	40
150	20240705	15180	15250	15310	15070	10106	153726050	00	0.00	N	2	80
151	20240704	15100	15110	15310	14980	8455	127889380	00	0.00	N	5	-50
152	20240703	15150	14900	15290	14900	11206	170144740	00	0.00	N	2	190
153	20240702	14960	14880	15100	14790	6799	101572990	00	0.00	N	5	-20
154	20240701	14980	15010	15100	14940	5005	74990120	00	0.00	N	5	-10
155	20240628	14990	15160	15160	14930	8044	120628450	00	0.00	N	2	80
156	20240627	14910	15020	15080	14910	9134	136777460	00	0.00	N	5	-110
157	20240626	15020	15040	15110	15000	4712	70769590	00	0.00	N	2	10
158	20240625	15010	15080	15220	15000	7769	117079220	00	0.00	N	5	-90
159	20240624	15100	15190	15320	14930	11483	173127830	00	0.00	N	5	-100
160	20240621	15200	15430	15520	15130	10531	160459190	00	0.00	N	5	-230
161	20240620	15430	15030	15430	15030	9316	142595590	00	0.00	N	2	300
162	20240619	15130	15170	15290	15050	14295	216175090	00	0.00	N	5	-40
163	20240618	15170	15170	15680	15010	9279	141289160	00	0.00	N	3	0
164	20240617	15170	15210	15370	15120	11415	173831490	00	0.00	N	5	-160
165	20240614	15330	15550	15560	15280	11324	174103270	00	0.00	N	5	-230
166	20240613	15560	15460	15750	15460	10454	163318030	00	0.00	N	2	10
167	20240612	15550	15580	15770	15490	19557	305083940	00	0.00	N	5	-20
168	20240611	15570	15400	15870	15400	11067	173622740	00	0.00	N	5	-50
169	20240610	15620	15860	15950	15050	23295	363291930	00	0.00	N	5	-280
170	20240607	15900	15410	16300	15410	59364	945495720	00	0.00	N	2	460
171	20240605	15440	15360	15680	15080	21389	327728710	00	0.00	N	2	220
172	20240604	15220	15230	15500	15190	41009	626378580	00	0.00	N	5	-350
173	20240603	15570	15600	15920	15510	55067	862520620	00	0.00	N	5	-30
174	20240531	15600	14660	17400	14530	381485	6182725730	00	0.00	N	2	1100
175	20240530	14500	14700	14700	14390	5275	76676690	00	0.00	N	5	-90
176	20240529	14590	14800	14800	14370	16178	234733830	00	0.00	N	5	-40
177	20240528	14630	14950	14950	14560	5913	86665110	00	0.00	N	5	-50
178	20240527	14680	14790	14960	14550	21156	309894120	00	0.00	N	5	-90
179	20240524	14770	14800	15060	14740	12111	179922520	00	0.00	N	5	-190
180	20240523	14960	15090	15340	14950	11650	176331370	00	0.00	N	5	-120
181	20240522	15080	15060	15750	15060	10735	162925860	00	0.00	N	2	20
182	20240521	15060	15360	15500	14980	11711	178305180	00	0.00	N	5	-300
183	20240520	15360	15210	15530	15210	13863	213883370	00	0.00	N	2	150
184	20240517	15210	15350	15480	15210	8689	133047460	00	0.00	N	5	-110
185	20240516	15320	15310	15450	15310	7808	120158140	00	0.00	N	2	10
186	20240514	15310	15010	15320	15000	10075	153163910	00	0.00	N	2	270
187	20240513	15040	15050	15200	15000	7559	114076540	00	0.00	N	5	-130
188	20240510	15170	15090	15220	14930	9064	136455930	00	0.00	N	2	80
189	20240509	15090	15180	15290	15020	8661	131309120	00	0.00	N	5	-90
190	20240508	15180	15010	15300	15000	3673	55450470	00	0.00	N	2	60
191	20240507	15120	15350	15410	15110	11016	167882600	00	0.00	N	5	-200
192	20240503	15320	15320	15500	15260	6366	97901170	00	0.00	N	3	0
193	20240502	15320	15000	15480	15000	14507	222381670	00	0.00	N	2	230
194	20240430	15090	15100	15200	15000	7379	111380370	00	0.00	N	2	10
195	20240429	15080	14810	15150	14810	9260	139436500	00	0.00	N	2	270
196	20240426	14810	14810	14980	14700	9163	135964440	00	0.00	N	5	-140
197	20240425	14950	14930	15000	14450	9036	133688990	00	0.00	N	3	0
198	20240424	14950	14700	14960	14700	7867	116756440	00	0.00	N	2	240
199	20240423	14710	14650	14970	14650	5878	87068580	00	0.00	N	2	20
200	20240422	14690	14210	15050	14210	18610	274395630	00	0.00	N	2	340
201	20240419	14350	14420	14480	14080	8380	119336640	00	0.00	N	5	-50
202	20240418	14400	14320	14510	14160	8407	120925410	00	0.00	N	2	290
203	20240417	14110	14210	14300	14070	14616	206669780	00	0.00	N	3	0
204	20240416	14110	14170	14500	14100	9443	134152710	00	0.00	N	5	-400
205	20240415	14510	14180	14510	14070	12735	181276690	00	0.00	N	5	-30
206	20240412	14540	14520	14980	14450	13700	200535670	00	0.00	N	5	-50
207	20240411	14590	14680	14690	14380	13121	190113000	00	0.00	N	5	-250
208	20240409	14840	14610	15060	14610	14533	215225800	00	0.00	N	2	170
209	20240408	14670	14920	14940	14480	34214	501202410	00	0.00	N	5	-260
210	20240405	14930	14880	15160	14850	14168	211511550	00	0.00	N	5	-170
211	20240404	15100	15400	15400	14960	20647	311567050	00	0.00	N	5	-100
212	20240403	15200	15220	15550	15170	15463	235986930	00	0.00	N	5	-200
213	20240402	15400	15890	15890	15390	12187	189035920	00	0.00	N	5	-300
214	20240401	15700	15040	15920	15010	50613	786579790	00	0.00	N	2	710
215	20240329	14990	15160	15200	14920	19777	297846740	00	0.00	N	5	-170
216	20240328	15160	15300	15400	15120	26931	410146080	00	0.00	N	5	-110
217	20240327	15270	15580	15580	15260	20527	314102670	00	0.00	N	5	-200
218	20240326	15470	15430	15550	15290	20183	311646990	00	0.00	N	2	150
219	20240325	15320	15660	15670	15300	28377	437592100	00	0.00	N	5	-340
220	20240322	15660	15510	15710	15400	23032	357849480	00	0.00	N	2	140
221	20240321	15520	15630	15700	15350	39670	613428600	00	0.00	N	5	-200
222	20240320	15720	15560	15830	15430	19556	305874020	00	0.00	N	2	320
223	20240319	15400	15510	15680	15300	9910	152613510	00	0.00	N	5	-110
224	20240318	15510	15700	15700	15400	10204	158671240	00	0.00	N	5	-90
225	20240315	15600	15700	15820	15430	19024	296857910	00	0.00	N	5	-10
226	20240314	15610	15410	15620	15410	16093	250044370	00	0.00	N	2	120
227	20240313	15490	15700	15710	15350	32011	494808600	00	0.00	N	5	-180
228	20240312	15670	15670	15890	15400	11494	179262300	00	0.00	N	3	0
229	20240311	15670	15840	15840	15500	13232	207065320	00	0.00	N	5	-60
230	20240308	15730	15300	15890	15300	20691	321328330	00	0.00	N	2	430
231	20240307	15300	15500	15800	15210	35957	554911600	00	0.00	N	5	-200
232	20240306	15500	15710	16020	15390	39558	617093390	00	0.00	N	5	-400
233	20240305	15900	16130	16320	15730	35454	565970650	00	0.00	N	5	-270
234	20240304	16170	16520	16680	16160	654526	10590754100	00	0.00	N	5	-440
235	20240229	16610	16840	17250	16430	30773	518823040	00	0.00	N	5	-60
236	20240228	16670	16460	16670	16350	18221	301043260	00	0.00	N	2	220
237	20240227	16450	16950	16950	16310	51803	854091140	00	0.00	N	5	-450
238	20240226	16900	18220	18220	16770	111248	1898181960	00	0.00	N	5	-1330
239	20240223	18230	17730	18720	17530	108946	1988594640	00	0.00	N	2	510
240	20240222	17720	17630	17800	17250	32209	564587740	00	0.00	N	2	50
241	20240221	17670	17670	17670	17210	43741	761554220	00	0.00	N	5	-10
242	20240220	17680	18120	18200	17320	63014	1110043970	00	0.00	N	5	-380
243	20240219	18060	17110	18430	17110	132767	2383620710	00	0.00	N	2	970
244	20240216	17090	16610	17240	16550	73636	1250483770	00	0.00	N	2	540
245	20240215	16550	17350	17450	16470	112305	1891683630	00	0.00	N	5	-800
246	20240214	17350	17950	18080	17250	57710	1009828990	00	0.00	N	5	-620
247	20240213	17970	18490	18640	17900	78348	1426525890	00	0.00	N	5	-610
248	20240208	18580	18030	18610	17710	96831	1766451970	00	0.00	N	2	530
249	20240207	18050	17270	18170	16840	156038	2753063110	00	0.00	N	2	840
250	20240206	17210	19000	19210	17010	313520	5529725040	00	0.00	N	5	-2660
251	20240205	19870	19540	20300	19480	397337	7885883460	00	0.00	N	2	190
252	20240202	19680	20650	21500	18950	1399795	28176837630	00	0.00	N	2	350
253	20240201	19330	14870	19330	14760	1349544	24677324740	00	0.00	N	1	4460
254	20240131	14870	15200	15370	14750	19263	289771620	00	0.00	N	5	-330
255	20240130	15200	14650	15330	14650	39692	595577430	00	0.00	N	2	570
256	20240129	14630	14200	14700	14200	16210	235902120	00	0.00	N	2	450
257	20240126	14180	13930	14620	13930	17910	253541020	00	0.00	N	2	230
258	20240125	13950	13900	14000	13790	14169	196303530	00	0.00	N	2	50
259	20240124	13900	14120	14120	13900	10971	153220210	00	0.00	N	5	-90
260	20240123	13990	13860	14170	13860	7425	104452120	00	0.00	N	5	-50
261	20240122	14040	14180	14230	13800	15595	218939150	00	0.00	N	5	-140
262	20240119	14180	14190	14330	14130	8909	126404730	00	0.00	N	5	-10
263	20240118	14190	14230	14430	14170	7512	107323710	00	0.00	N	5	-20
264	20240117	14210	14500	14500	14120	15100	215139380	00	0.00	N	5	-290
265	20240116	14500	14460	14660	14430	9304	134695360	00	0.00	N	5	-160
266	20240115	14660	14880	14880	14580	12305	180604810	00	0.00	N	5	-230
267	20240112	14890	14980	14980	14760	6782	100691450	00	0.00	N	5	-10
268	20240111	14900	14970	15080	14880	8759	130749860	00	0.00	N	5	-70
269	20240110	14970	14990	15020	14910	5575	83438810	00	0.00	N	5	-70
270	20240109	15040	14880	15110	14870	12188	182978940	00	0.00	N	2	180
271	20240108	14860	15000	15070	14700	22630	337461940	00	0.00	N	5	-150
272	20240105	15010	15300	15330	15010	21565	327414720	00	0.00	N	5	-220
273	20240104	15230	15280	15340	15210	14874	226716000	00	0.00	N	2	10
274	20240103	15220	15290	15430	15210	11745	179051990	00	0.00	N	5	-110
275	20240102	15330	15640	15990	15300	26865	414907970	00	0.00	N	5	-300
276	20231228	15630	15620	15710	15570	9167	143683530	00	0.00	N	2	10
277	20231227	15620	15800	15990	15610	22976	360763940	02	0.00	N	5	-420
278	20231226	16040	15650	16310	15650	17378	277254510	00	0.00	N	2	260
279	20231222	15780	16040	16040	15560	14277	224836680	00	0.00	N	5	-30
280	20231221	15810	16110	16300	15810	20866	334188330	00	0.00	N	5	-300
281	20231220	16110	16160	16310	15870	27032	435554740	00	0.00	N	2	10
282	20231219	16100	15390	16100	15280	26663	416242800	00	0.00	N	2	710
283	20231218	15390	15230	15520	15230	12248	188421370	00	0.00	N	2	10
284	20231215	15380	15370	15470	15280	11434	175623090	00	0.00	N	2	10
285	20231214	15370	15400	15540	15280	15925	245254020	00	0.00	N	2	40
286	20231213	15330	15370	15420	15250	7305	111953870	00	0.00	N	3	0
287	20231212	15330	15210	15450	15210	8303	126902660	00	0.00	N	2	60
288	20231211	15270	15300	15440	15240	13028	199474730	00	0.00	N	2	10
289	20231208	15260	15510	15510	15240	8944	136721720	00	0.00	N	2	10
290	20231207	15250	15210	15590	15210	10596	162151690	00	0.00	N	2	50
291	20231206	15200	15260	15420	15180	12954	197404370	00	0.00	N	5	-90
292	20231205	15290	15210	15520	15110	12566	191945630	00	0.00	N	2	80
293	20231204	15210	15180	15300	15050	7186	109120440	00	0.00	N	2	30
294	20231201	15180	15590	15590	15160	15920	244272980	00	0.00	N	5	-230
295	20231130	15410	15500	15600	15390	13304	205352840	00	0.00	N	5	-110
296	20231129	15520	15780	15780	15330	18723	289509160	00	0.00	N	5	-140
297	20231128	15660	15950	16080	15630	19307	304315520	00	0.00	N	5	-280
298	20231127	15940	16190	16270	15940	21592	346004000	00	0.00	N	5	-310
299	20231124	16250	16390	16550	16150	13414	218240710	00	0.00	N	5	-130
300	20231123	16380	16800	16890	16340	17865	294589010	00	0.00	N	5	-410
301	20231122	16790	16560	17010	16560	18254	306972460	00	0.00	N	2	150
302	20231121	16640	16200	16750	16200	13547	223323680	00	0.00	N	2	370
303	20231120	16270	16100	16310	16100	8224	133366700	00	0.00	N	2	150
304	20231117	16120	16520	16570	16100	18996	308031060	00	0.00	N	5	-380
305	20231116	16500	16660	16890	16480	16903	280603560	00	0.00	N	5	-150
306	20231115	16650	16550	16650	16410	8141	134414230	00	0.00	N	2	260
307	20231114	16390	16700	17050	16300	28364	469831320	00	0.00	N	5	-300
308	20231113	16690	16680	17250	16680	17013	287725310	00	0.00	N	2	10
309	20231110	16680	16780	17130	16660	17484	293339570	00	0.00	N	5	-380
310	20231109	17060	17120	17460	16960	21519	369561790	00	0.00	N	5	-50
311	20231108	17110	17090	17480	16720	36602	628680570	00	0.00	N	2	340
312	20231107	16770	16840	17520	16560	56994	965341620	00	0.00	N	2	270
313	20231106	16500	16320	16650	16250	25941	426841820	00	0.00	N	2	100
314	20231103	16400	16400	16500	16300	12669	207401850	00	0.00	N	3	0
315	20231102	16400	16920	17040	16370	42957	713607730	00	0.00	N	5	-500
316	20231101	16900	15660	17160	15660	102948	1709397240	00	0.00	N	2	1190
317	20231031	15710	15630	15900	15560	26482	416294700	00	0.00	N	2	110
318	20231030	15600	15050	15630	14800	29329	452984970	00	0.00	N	2	550
319	20231027	15050	14980	15850	14980	46459	711590920	00	0.00	N	2	70
320	20231026	14980	14760	16100	14610	69851	1071372800	00	0.00	N	5	-50
321	20231025	15030	14520	15300	14430	30219	447703110	00	0.00	N	2	490
322	20231024	14540	13950	14540	13750	23908	336168160	00	0.00	N	2	600
323	20231023	13940	14000	14310	13930	18626	262655030	00	0.00	N	5	-160
324	20231020	14100	14590	14600	13950	28106	399674170	00	0.00	N	5	-500
325	20231019	14600	15010	15110	14590	23646	349321440	00	0.00	N	5	-420
326	20231018	15020	14900	15110	14860	12629	189498420	00	0.00	N	2	30
327	20231017	14990	14860	15040	14820	16074	239746960	00	0.00	N	2	180
328	20231016	14810	15090	15090	14750	19912	296186980	00	0.00	N	5	-360
329	20231013	15170	15350	15360	14950	32680	492320830	00	0.00	N	5	-180
330	20231012	15350	15310	15350	15240	9707	148393830	00	0.00	N	2	40
331	20231011	15310	15050	15390	15050	19215	292902920	00	0.00	N	2	330
332	20231010	14980	15310	15480	14960	23280	352890390	00	0.00	N	5	-390
333	20231006	15370	14850	15400	14850	14675	222604800	00	0.00	N	2	220
334	20231005	15150	15550	15700	15150	35671	549327870	00	0.00	N	5	-400
335	20231004	15550	16380	16380	15550	31535	495601890	00	0.00	N	5	-740
336	20230927	16290	16050	16600	16050	14983	242718460	00	0.00	N	3	0
337	20230926	16290	16810	16990	16220	30290	498031730	00	0.00	N	5	-520
338	20230925	16810	16800	17200	16730	20697	350254310	00	0.00	N	5	-300
339	20230922	17110	16800	17370	16650	22782	387386410	00	0.00	N	5	-90
340	20230921	17200	17920	18020	17110	40426	706456620	00	0.00	N	5	-620
341	20230920	17820	17640	18170	17540	29815	531513460	00	0.00	N	2	90
342	20230919	17730	17170	17730	17130	40519	707741450	00	0.00	N	2	560
343	20230918	17170	17080	17330	17020	12561	216046820	00	0.00	N	2	80
344	20230915	17090	16810	17190	16810	13353	227228790	00	0.00	N	2	280
345	20230914	16810	17100	17150	16790	18077	305696620	00	0.00	N	5	-290
346	20230913	17100	17000	17170	16850	12523	213787080	00	0.00	N	2	100
347	20230912	17000	17300	17430	16900	35386	605204730	00	0.00	N	5	-380
348	20230911	17380	16750	17450	16740	74663	1285852490	00	0.00	N	2	740
349	20230908	16640	16350	16850	16320	19308	317865090	00	0.00	N	2	210
350	20230907	16430	17100	17100	16420	39971	661689200	00	0.00	N	5	-470
351	20230906	16900	16770	17420	16740	69805	1193931120	00	0.00	N	2	130
352	20230905	16770	17020	17490	16730	53094	896967050	00	0.00	N	5	-400
353	20230904	17170	17360	17420	17050	15619	268948650	00	0.00	N	2	30
354	20230901	17140	17250	17320	17120	14609	251157350	00	0.00	N	3	0
355	20230831	17140	17320	17480	17130	22426	386981580	00	0.00	N	5	-200
356	20230830	17340	17280	17560	17140	26377	457935900	00	0.00	N	2	80
357	20230829	17260	17310	17390	17130	35081	604461510	00	0.00	N	5	-50
358	20230828	17310	16690	17440	16690	32753	563922600	00	0.00	N	2	710
359	20230825	16600	17060	17060	16530	26483	439992980	00	0.00	N	5	-160
360	20230824	16760	16540	17150	16480	25087	420851470	00	0.00	N	2	280
361	20230823	16480	16360	16860	16360	22551	373923270	00	0.00	N	2	60
362	20230822	16420	16600	16880	16420	27908	463138020	00	0.00	N	5	-150
363	20230821	16570	17050	17300	16510	46157	777507590	00	0.00	N	5	-750
364	20230818	17320	17110	17750	17030	48308	832965270	00	0.00	N	5	-230
365	20230817	17550	17630	17750	16900	45557	787596430	00	0.00	N	5	-360
366	20230816	17910	19760	19800	17840	91963	1680749700	00	0.00	N	5	-1920
367	20230814	19830	18610	19910	18540	127596	2492710570	00	0.00	N	2	1220
368	20230811	18610	18970	19380	18610	58701	1109218280	00	0.00	N	5	-650
369	20230810	19260	17710	19800	17700	342266	6519384490	00	0.00	N	2	2070
370	20230809	17190	17450	17510	17130	32576	561207280	00	0.00	N	5	-330
371	20230808	17520	17620	18090	17290	26143	459614560	00	0.00	N	5	-210
372	20230807	17730	18200	18200	17610	33952	604991720	00	0.00	N	5	-280
373	20230804	18010	17590	18200	17460	53735	960206760	00	0.00	N	2	350
374	20230803	17660	17310	17850	17140	29252	511759870	00	0.00	N	2	140
375	20230802	17520	17300	17740	17080	34229	594589530	00	0.00	N	2	40
376	20230801	17480	17350	17550	17130	20053	348543620	00	0.00	N	2	350
377	20230731	17130	17390	17390	16830	22207	377682370	00	0.00	N	2	330
378	20230728	16800	17010	17500	16560	49186	831014130	00	0.00	N	5	-230
379	20230727	17030	15420	17150	15420	77312	1278314940	00	0.00	N	2	1510
380	20230726	15520	16220	16480	15410	89446	1404680240	00	0.00	N	5	-960
381	20230725	16480	16810	17000	16480	39900	665139410	00	0.00	N	5	-430
382	20230724	16910	17530	17690	16890	80303	1369924560	00	0.00	N	5	-850
383	20230721	17760	17860	18010	17700	25007	445310530	00	0.00	N	5	-390
384	20230720	18150	17960	18180	17700	17367	311840110	00	0.00	N	2	130
385	20230719	18020	18990	19080	17950	57758	1053776030	00	0.00	N	5	-800
386	20230718	18820	19150	19270	18810	18595	352274150	00	0.00	N	5	-330
387	20230717	19150	19170	19200	18880	20477	389885990	00	0.00	N	5	-20
388	20230714	19170	19510	19510	18800	42089	802722550	00	0.00	N	5	-330
389	20230713	19500	19500	19860	19350	20978	409845100	00	0.00	N	2	20
390	20230712	19480	19120	19510	19110	436261	8495090300	00	0.00	N	2	360
391	20230711	19120	18750	19170	18650	22125	415916790	00	0.00	N	2	420
392	20230710	18700	18960	19220	18600	33235	625302470	00	0.00	N	5	-360
393	20230707	19060	19500	19500	18530	28775	550425610	00	0.00	N	5	-660
394	20230706	19720	19910	19910	18860	51956	1007205350	00	0.00	N	5	-190
395	20230705	19910	20000	20150	19900	23133	461242860	00	0.00	N	5	-190
396	20230704	20100	20200	20250	20000	15043	302237050	00	0.00	N	5	-100
397	20230703	20200	20000	20400	19980	20235	406483330	00	0.00	N	2	200
398	20230630	20000	20000	20350	19900	36008	718686920	00	0.00	N	5	-50
399	20230629	20050	20450	20800	20000	21381	434639350	00	0.00	N	5	-500
400	20230628	20550	20350	20800	20350	26059	535978200	00	0.00	N	2	100
401	20230627	20450	20350	20800	20050	18853	385890900	00	0.00	N	2	100
402	20230626	20350	20050	20450	19810	16445	330922480	00	0.00	N	2	350
403	20230623	20000	20250	20400	19990	32915	661313710	00	0.00	N	5	-300
404	20230622	20300	20500	20750	20100	27210	553395200	00	0.00	N	5	-200
405	20230621	20500	21500	21500	20350	39428	816181900	00	0.00	N	5	-650
406	20230620	21150	20700	21700	20700	103717	2202828200	00	0.00	N	2	850
407	20230619	20300	20300	20850	20200	29436	603522050	00	0.00	N	2	250
408	20230616	20050	19920	20250	19920	14890	298700430	00	0.00	N	2	130
409	20230615	19920	20100	20350	19650	57256	1142238300	00	0.00	N	5	-330
410	20230614	20250	20450	20700	20150	17429	353186850	00	0.00	N	5	-150
411	20230613	20400	20250	20700	20200	14094	287595800	00	0.00	N	2	150
412	20230612	20250	20550	20750	20200	22084	450649100	00	0.00	N	5	-600
413	20230609	20850	20400	20900	20350	35507	733118100	00	0.00	N	2	450
414	20230608	20400	20750	20750	20300	21782	444616900	00	0.00	N	5	-350
415	20230607	20750	20800	21150	20600	25705	535453450	00	0.00	N	3	0
416	20230605	20750	20500	20750	20400	22336	460556750	00	0.00	N	2	250
417	20230602	20500	20200	20500	20000	28903	583221750	00	0.00	N	2	400
418	20230601	20100	20150	20550	20100	21737	439637950	00	0.00	N	5	-250
419	20230531	20350	20300	20500	20200	14972	304941650	00	0.00	N	5	-150
420	20230530	20500	20500	20700	20100	24018	488681600	00	0.00	N	3	0
421	20230526	20500	20300	20600	20200	25114	512577400	00	0.00	N	2	150
422	20230525	20350	21150	21200	20300	69845	1436544950	00	0.00	N	5	-850
423	20230524	21200	21400	21550	21100	35654	757874350	00	0.00	N	5	-300
424	20230523	21500	22050	22500	21500	96667	2111703550	00	0.00	N	3	0
425	20230522	21500	21100	23550	21050	402498	9075073600	00	0.00	N	2	1100
426	20230519	20400	20200	20650	20200	18524	378461050	00	0.00	N	2	250
427	20230518	20150	20400	20550	20050	16630	336740800	00	0.00	N	3	0
428	20230517	20150	20050	20550	20000	20861	422304650	00	0.00	N	3	0
429	20230516	20150	19660	20350	19660	31354	630879280	00	0.00	N	2	390
430	20230515	19760	20100	20150	19560	42605	839658250	00	0.00	N	5	-240
431	20230512	20000	21000	21250	19900	91056	1855428650	00	0.00	N	5	-1400
432	20230511	21400	21300	21650	21150	15878	340216800	00	0.00	N	2	50
433	20230510	21350	21300	21750	21100	25819	551011150	00	0.00	N	5	-200
434	20230509	21550	21750	21750	21000	22300	478040100	00	0.00	N	5	-200
435	20230508	21750	21900	22000	21650	17795	387944250	00	0.00	N	2	50
436	20230504	21700	21600	22150	21450	33811	740159400	00	0.00	N	2	150
437	20230503	21550	21700	22400	21500	35397	772220650	00	0.00	N	5	-450
438	20230502	22000	21000	22450	21000	47855	1052168950	00	0.00	N	2	700
439	20230428	21300	21100	22050	20600	78730	1689634850	00	0.00	N	2	200
440	20230427	21100	21300	21400	20650	22723	476212750	00	0.00	N	5	-250
441	20230426	21350	21150	21600	20900	35677	758065600	00	0.00	N	5	-100
442	20230425	21450	21800	22200	21200	72013	1556904050	00	0.00	N	5	-500
443	20230424	21950	22600	23100	21800	109017	2413592000	00	0.00	N	5	-1200
444	20230421	23150	24850	24850	22850	163735	3814542500	00	0.00	N	5	-1700
445	20230420	24850	24850	25500	24450	135035	3369813950	00	0.00	N	3	0
446	20230419	24850	25000	25600	24650	104519	2612268950	00	0.00	N	3	0
447	20230418	24850	25050	25400	24350	137274	3396905750	00	0.00	N	5	-400
448	20230417	25250	25150	25500	24300	115586	2879396650	00	0.00	N	2	50
449	20230414	25200	26000	26600	25050	269748	6916819550	00	0.00	N	5	-1200
450	20230413	26400	22800	27600	22800	1333108	34185236850	00	0.00	N	2	4100
451	20230412	22300	22150	22500	22150	64587	1440741600	00	0.00	N	5	-150
452	20230411	22450	22550	22750	21900	71882	1608445800	00	0.00	N	5	-100
453	20230410	22550	23150	23200	22400	91762	2081333700	00	0.00	N	5	-600
454	20230407	23150	23150	23400	23000	899199	20816759100	00	0.00	N	2	100
455	20230406	23050	24350	24400	23050	76273	1786881050	00	0.00	N	5	-1000
456	20230405	24050	24500	24950	24050	60320	1469983550	00	0.00	N	5	-750
457	20230404	24800	24600	24950	24450	52299	1293076250	00	0.00	N	2	200
458	20230403	24600	25150	25550	24500	84906	2103523350	00	0.00	N	5	-500
459	20230331	25100	23700	25450	23650	151896	3763282550	00	0.00	N	2	1300
460	20230330	23800	24250	24250	23500	57598	1371502100	00	0.00	N	5	-300
461	20230329	24100	23950	24300	23750	40469	970226750	00	0.00	N	5	-50
462	20230328	24150	23600	24400	23600	49628	1197958300	00	0.00	N	2	600
463	20230327	23550	24200	24200	23100	37325	873526900	00	0.00	N	5	-150
464	20230324	23700	23600	23850	23200	28688	676739300	00	0.00	N	2	300
465	20230323	23400	23350	24200	23250	57282	1347931000	00	0.00	N	5	-200
466	20230322	23600	24500	24500	23500	42273	1001896800	00	0.00	N	5	-450
467	20230321	24050	23200	24400	23100	67122	1583016250	00	0.00	N	2	850
468	20230320	23200	23700	24200	23000	42834	1002153150	00	0.00	N	5	-500
469	20230317	23700	23500	24150	23100	53681	1269058450	00	0.00	N	2	300
470	20230316	23400	23400	23550	22200	44215	1023215000	00	0.00	N	5	-150
471	20230315	23550	24000	24250	23450	34752	824945850	00	0.00	N	3	0
472	20230314	23550	24500	24550	23400	81206	1926595650	00	0.00	N	5	-1000
473	20230313	24550	25700	25800	24250	88643	2189872450	00	0.00	N	5	-1250
474	20230310	25800	25850	26300	25050	101205	2612939600	00	0.00	N	5	-250
475	20230309	26050	25800	26450	25700	75287	1962704600	00	0.00	N	2	300
476	20230308	25750	25050	26300	25050	83240	2133683000	00	0.00	N	2	400
477	20230307	25350	25800	25800	25100	58348	1481920450	00	0.00	N	5	-450
478	20230306	25800	25900	25900	25150	59935	1526400650	00	0.00	N	2	50
479	20230303	25750	26500	26500	25650	66211	1716821200	00	0.00	N	5	-100
480	20230302	25850	25750	26500	25450	79622	2057986350	00	0.00	N	2	50
481	20230228	25800	25750	26250	25500	64404	1665539600	00	0.00	N	2	400
482	20230227	25400	25300	25700	24700	61577	1550471600	00	0.00	N	5	-150
483	20230224	25550	25350	26800	25350	135322	3512782850	00	0.00	N	2	200
484	20230223	25350	25650	25700	25200	72063	1831910450	00	0.00	N	5	-100
485	20230222	25450	26100	26250	25200	116762	2978801300	00	0.00	N	5	-1150
486	20230221	26600	26800	26800	26450	42323	1125476950	00	0.00	N	5	-100
487	20230220	26700	27150	27150	26400	63894	1705388900	00	0.00	N	5	-350
488	20230217	27050	26550	27500	26100	94807	2525022650	00	0.00	N	2	150
489	20230216	26900	26650	27050	26600	80665	2162402600	00	0.00	N	2	250
490	20230215	26650	27450	27450	26450	81366	2178717850	00	0.00	N	5	-600
491	20230214	27250	27300	28150	27200	96263	2665969100	00	0.00	N	3	0
492	20230213	27250	27900	27900	26950	88701	2418078900	00	0.00	N	5	-550
493	20230210	27800	28600	28700	27400	153417	4250662500	00	0.00	N	5	-650
494	20230209	28450	28950	29100	28350	94357	2701629750	00	0.00	N	5	-400
495	20230208	28850	28950	29150	28750	77959	2252807500	00	0.00	N	5	-100
496	20230207	28950	29850	30100	28900	129728	3783791900	00	0.00	N	5	-900
497	20230206	29850	29000	30200	28700	200351	5928002800	00	0.00	N	2	850
498	20230203	29000	29300	29300	28650	118107	3411103250	00	0.00	N	5	-50
499	20230202	29050	29300	29600	28650	108570	3159803000	00	0.00	N	5	-50
500	20230201	29100	29050	29900	28900	127235	3727822950	00	0.00	N	2	100
501	20230131	29000	28300	29400	28150	156564	4528039800	00	0.00	N	2	600
502	20230130	28400	29500	29850	28400	190372	5511831600	00	0.00	N	5	-1300
503	20230127	29700	30050	30400	29700	146459	4384630450	00	0.00	N	5	-350
504	20230126	30050	30600	30700	29550	211338	6346311250	00	0.00	N	5	-250
505	20230125	30300	30300	31100	30100	238274	7272497000	00	0.00	N	2	350
506	20230120	29950	30100	30550	29700	142524	4284528000	00	0.00	N	3	0
507	20230119	29950	30200	30950	29150	380418	11465031050	00	0.00	N	5	-250
508	20230118	30200	30900	31000	30100	262643	7991016400	00	0.00	N	5	-700
509	20230117	30900	30900	31200	30000	221270	6763157800	00	0.00	N	2	150
510	20230116	30750	30500	31300	30500	283743	8765299700	00	0.00	N	2	350
511	20230113	30400	31100	31700	30200	273739	8449805100	00	0.00	N	5	-300
512	20230112	30700	31400	32500	30650	368755	11584380400	00	0.00	N	5	-300
513	20230111	31000	31450	31650	30600	311100	9648612850	00	0.00	N	5	-100
514	20230110	31100	32550	32950	30900	445218	14130312200	00	0.00	N	5	-1250
515	20230109	32350	30900	33100	30850	793582	25675256550	00	0.00	N	2	1800
516	20230106	30550	30700	31450	30500	404399	12463979250	00	0.00	N	5	-250
517	20230105	30800	33700	34150	30800	763481	24617923000	00	0.00	N	5	-2900
518	20230104	33700	31250	34950	31100	2407280	81300962200	00	0.00	N	2	2450
519	20230103	31250	30450	32800	30300	804818	25456583400	00	0.00	N	2	300
520	20230102	30950	30900	31900	28950	796195	24349147450	00	0.00	N	2	500
521	20221229	30450	32250	32250	30000	539194	16565280600	00	0.00	N	5	-1500
522	20221228	31950	33700	34050	31800	624080	20518401550	02	0.00	N	5	-1750
523	20221227	33700	30050	34500	29850	2921500	96753132450	00	0.00	N	2	3450
524	20221226	30250	32000	32200	29800	507042	15635827050	00	0.00	N	5	-1050
525	20221223	31300	32400	34250	31100	1351996	44608621750	00	0.00	N	5	-1450
526	20221222	32750	30900	34600	30700	3106351	102518883850	00	0.00	N	2	2200
527	20221221	30550	31550	32000	30300	531144	16542830300	00	0.00	N	5	-800
528	20221220	31350	31500	32750	30450	1195053	37855819200	00	0.00	N	5	-150
529	20221219	31500	31900	33550	30750	1392991	44361794550	00	0.00	N	5	-50
530	20221216	31550	26500	33550	25100	5333000	163934917100	00	0.00	N	2	4700
531	20221215	26850	27250	28700	26800	691640	19138491200	00	0.00	N	5	-600
532	20221214	27450	25250	27500	24950	769589	20480477350	00	0.00	N	2	2050
533	20221213	25400	24100	27300	24100	804020	20894989900	00	0.00	N	2	1350
534	20221212	24050	25350	25800	23800	237480	5794037500	00	0.00	N	5	-1350
535	20221209	25400	25250	25750	24900	218490	5532410100	00	0.00	N	2	150
536	20221208	25250	26550	27650	25100	476653	12390294650	00	0.00	N	5	-1300
537	20221207	26550	27600	28050	26450	313599	8494774500	00	0.00	N	5	-700
538	20221206	27250	28300	28750	27200	395359	11012107400	00	0.00	N	5	-1350
539	20221205	28600	26800	30250	26500	2439679	69915450000	00	0.00	N	2	1950
540	20221202	26650	27800	30000	26150	827870	23121091650	00	0.00	N	5	-1000
541	20221201	27650	28950	29000	27250	452131	12722290150	00	0.00	N	5	-900
542	20221130	28550	28000	29100	27050	1138727	32152890700	00	0.00	N	2	1000
543	20221129	27550	26450	29600	26300	2664941	75536927350	00	0.00	N	2	900
544	20221128	26650	23050	28950	23000	4371523	117716644750	00	0.00	N	2	3400
545	20221125	23250	23250	23850	23150	168794	3954603700	00	0.00	N	2	200
546	20221124	23050	24350	24350	23000	207264	4870472150	00	0.00	N	5	-850
547	20221123	23900	23850	25050	23850	285116	6930049000	00	0.00	N	5	-800
548	20221122	24700	22450	27450	21500	5504346	140755232850	00	0.00	N	2	2500
549	20221121	22200	20350	25200	20200	2844407	66422266850	00	0.00	N	2	1950
550	20221118	20250	20550	21100	20200	147602	3034812550	00	0.00	N	5	-450
551	20221117	20700	20750	24400	20700	1326449	30024803500	00	0.00	N	5	-300
552	20221116	21000	21250	22200	20900	230418	4930315350	00	0.00	N	5	-500
553	20221115	21500	22350	22350	21200	212723	4606922250	00	0.00	N	5	-450
554	20221114	21950	22250	22750	21650	372476	8208914150	00	0.00	N	5	-1050
555	20221111	23000	20850	24900	20550	3043746	70399262750	00	0.00	N	2	3400
556	20221110	19600	15100	19600	15000	971661	18178453400	00	0.00	N	1	4500
557	20221109	15100	14650	15350	14500	41162	617652150	00	0.00	N	2	600
558	20221108	14500	14500	14700	14300	18152	262681650	00	0.00	N	2	200
559	20221107	14300	14200	14500	14150	14771	211086000	00	0.00	N	2	100
560	20221104	14200	14050	14250	13750	16455	230473550	00	0.00	N	2	150
561	20221103	14050	13900	14100	13750	17831	248415100	00	0.00	N	5	-200
562	20221102	14250	14000	14400	13800	21971	308531800	00	0.00	N	2	300
563	20221101	13950	13550	14100	13500	26215	363949950	00	0.00	N	2	400
564	20221031	13550	13550	13700	13300	22509	303684500	00	0.00	N	2	150
565	20221028	13400	13550	13850	13350	14122	191018350	00	0.00	N	5	-150
566	20221027	13550	13200	13850	13200	19407	262880500	00	0.00	N	2	150
567	20221026	13400	13550	13650	13300	13518	181725350	00	0.00	N	5	-100
568	20221025	13500	13550	13650	13300	10500	141232800	00	0.00	N	2	50
569	20221024	13450	13550	13850	13450	19122	261017000	00	0.00	N	2	50
570	20221021	13400	13900	14000	13300	34433	464628950	00	0.00	N	5	-600
571	20221020	14000	14300	14300	13850	35566	499269150	00	0.00	N	5	-350
572	20221019	14350	14200	14600	14200	9017	129661000	00	0.00	N	5	-50
573	20221018	14400	14000	14400	13700	9410	133181700	00	0.00	N	2	650
574	20221017	13750	13600	13950	13400	11567	158234750	00	0.00	N	5	-50
575	20221014	13800	13600	13950	13450	14742	202516650	00	0.00	N	2	450
576	20221013	13350	13750	13900	13350	18650	252541700	00	0.00	N	5	-700
577	20221012	14050	13750	14050	13600	35074	481788850	00	0.00	N	2	50
578	20221011	14000	14650	14650	13900	18229	257688350	00	0.00	N	5	-800
579	20221007	14800	14950	15250	14600	16350	240722400	00	0.00	N	5	-150
580	20221006	14950	14500	15200	14500	16598	247693550	00	0.00	N	2	450
581	20221005	14500	15300	15400	14450	25022	367844600	00	0.00	N	5	-500
582	20221004	15000	14800	15050	14650	22730	336969500	00	0.00	N	2	350
583	20220930	14650	14200	14700	14050	22576	325009500	00	0.00	N	2	200
584	20220929	14450	14150	14900	14150	41080	599957600	00	0.00	N	2	400
585	20220928	14050	14650	14800	13950	41125	585960250	00	0.00	N	5	-700
586	20220927	14750	14650	14900	14350	25843	377744900	00	0.00	N	3	0
587	20220926	14750	15700	15750	14750	48514	730004900	00	0.00	N	5	-1150
588	20220923	15900	16000	16150	15750	15151	240331450	00	0.00	N	5	-250
589	20220922	16150	16350	16400	15800	25081	401019050	00	0.00	N	5	-300
590	20220921	16450	16450	16650	16450	8289	136829350	00	0.00	N	5	-150
591	20220920	16600	16400	16700	16400	14705	243891350	00	0.00	N	2	250
592	20220919	16350	16900	16900	16300	27039	446333400	00	0.00	N	5	-450
593	20220916	16800	16950	16950	16750	14677	246869350	00	0.00	N	5	-300
594	20220915	17100	17100	17300	17000	8315	142504300	00	0.00	N	2	50
595	20220914	17050	17000	17200	16950	19875	338713650	00	0.00	N	5	-600
596	20220913	17650	17500	17950	17450	25171	443870800	00	0.00	N	2	200
597	20220908	17450	16950	17700	16950	17768	306644800	00	0.00	N	2	550
598	20220907	16900	17000	17200	16750	12979	219479300	00	0.00	N	5	-250
599	20220906	17150	16700	17300	16700	24699	421844600	00	0.00	N	2	450
600	20220905	16700	16750	16850	16550	17193	287200400	00	0.00	N	5	-150
601	20220902	16850	17250	17550	16550	32029	542552800	00	0.00	N	5	-300
602	20220901	17150	17650	17700	17150	18806	326495100	00	0.00	N	5	-650
603	20220831	17800	17600	17800	17350	8809	154890450	00	0.00	N	2	200
604	20220830	17600	17450	17650	17300	22661	396262000	00	0.00	N	2	150
605	20220829	17450	17400	17800	17300	30619	537066600	00	0.00	N	5	-750
606	20220826	18200	18200	18350	18150	29710	540810350	00	0.00	N	3	0
607	20220825	18200	18050	18350	18050	20939	381446800	00	0.00	N	2	150
608	20220824	18050	18900	19100	18000	88955	1625817550	00	0.00	N	5	-850
609	20220823	18900	20000	20000	18900	73798	1415085000	00	0.00	N	5	-1250
610	20220822	20150	20150	20550	20000	37748	761757150	00	0.00	N	2	300
611	20220819	19850	19850	20050	19650	22508	446993600	00	0.00	N	3	0
612	20220818	19850	20150	20150	19650	31842	629868100	00	0.00	N	5	-450
613	20220817	20300	19650	20850	19650	51468	1047202350	00	0.00	N	2	500
614	20220816	19800	19850	20100	19700	19936	395378600	00	0.00	N	5	-50
615	20220812	19850	19900	20000	19500	22118	437058750	00	0.00	N	2	50
616	20220811	19800	19750	20050	19700	23017	455735750	00	0.00	N	2	50
617	20220810	19750	20200	20200	19750	17502	348671100	00	0.00	N	5	-600
618	20220809	20350	19500	20450	19400	28930	575961600	00	0.00	N	2	850
619	20220808	19500	20100	20150	19350	36796	723400150	00	0.00	N	5	-650
620	20220805	20150	20500	20500	20100	27400	555508500	00	0.00	N	5	-350
621	20220804	20500	20600	20700	20300	43448	891893550	00	0.00	N	3	0
622	20220803	20500	19900	20500	19600	135736	2751820050	00	0.00	N	2	900
623	20220802	19600	19050	20150	19050	151962	2989134650	00	0.00	N	2	750
624	20220801	18850	19100	19100	18450	27683	518803250	00	0.00	N	5	-100
625	20220729	18950	19000	19100	18850	17884	339110800	00	0.00	N	2	50
626	20220728	18900	19450	19500	18900	24404	467034900	00	0.00	N	5	-500
627	20220727	19400	19500	19700	19150	16839	325893750	00	0.00	N	5	-300
628	20220726	19700	19650	19800	19300	25106	489808900	00	0.00	N	2	150
629	20220725	19550	19350	20000	19050	33310	648202900	00	0.00	N	2	250
630	20220722	19300	19050	19400	18800	25154	478174750	00	0.00	N	2	250
631	20220721	19050	19050	19200	18850	23134	440709400	00	0.00	N	2	50
632	20220720	19000	18850	19150	18750	16011	302337300	00	0.00	N	2	250
633	20220719	18750	18750	19050	18600	9190	172793150	00	0.00	N	2	50
634	20220718	18700	18550	18800	18500	9549	178063500	00	0.00	N	2	150
635	20220715	18550	18650	19000	18100	22278	410545250	00	0.00	N	5	-50
636	20220714	18600	19150	19350	18550	16554	312641650	00	0.00	N	5	-500
637	20220713	19100	18100	19250	17950	45926	865243550	00	0.00	N	2	1000
638	20220712	18100	18300	18550	17800	14747	265831350	00	0.00	N	5	-350
639	20220711	18450	19150	19150	18250	21641	403882700	00	0.00	N	5	-350
640	20220708	18800	18550	19000	18550	25935	486314350	00	0.00	N	2	550
641	20220707	18250	18200	18550	18150	25227	462429400	00	0.00	N	2	150
642	20220706	18100	18600	19100	17950	41222	761948100	00	0.00	N	5	-200
643	20220705	18300	16700	19250	16700	94086	1705333400	00	0.00	N	2	1600
644	20220704	16700	16600	17200	16550	30590	515909700	00	0.00	N	3	0
645	20220701	16700	17300	17700	16300	87062	1451157850	00	0.00	N	5	-800
646	20220630	17500	18100	18150	17400	30380	536985950	00	0.00	N	5	-650
647	20220629	18150	18000	18400	17950	12520	227764450	00	0.00	N	5	-350
648	20220628	18500	18650	18750	18250	14260	264264000	00	0.00	N	5	-200
649	20220627	18700	18050	18800	17600	52333	963536450	00	0.00	N	2	750
650	20220624	17950	16900	18000	16900	38359	672724950	00	0.00	N	2	900
651	20220623	17050	18050	18300	17000	45457	790970150	00	0.00	N	5	-1000
652	20220622	18050	19200	19300	18050	32691	602731950	00	0.00	N	5	-1150
653	20220621	19200	18450	19200	18450	24770	465481950	00	0.00	N	2	750
654	20220620	18450	19600	19850	18300	41646	787724000	00	0.00	N	5	-1100
655	20220617	19550	19700	20350	19500	60083	1185734750	00	0.00	N	5	-650
656	20220616	20200	21000	21500	20200	45479	948559050	00	0.00	N	5	-850
657	20220615	21050	21150	21800	20900	36789	781247500	00	0.00	N	5	-500
658	20220614	21550	21900	22250	21350	30919	668092750	00	0.00	N	5	-850
659	20220613	22400	21000	22600	21000	104187	2306224300	00	0.00	N	2	800
660	20220610	21600	21750	22100	21500	49188	1065660150	00	0.00	N	5	-400
661	20220609	22000	23000	23000	22000	103922	2319491250	00	0.00	N	5	-900
662	20220608	22900	22800	23000	22700	16231	370368700	00	0.00	N	2	200
663	20220607	22700	22950	23050	22600	38137	870148800	00	0.00	N	5	-250
664	20220603	22950	23200	23200	22850	20690	475312950	00	0.00	N	5	-50
665	20220602	23000	23200	23200	22900	25599	590243800	00	0.00	N	5	-50
666	20220531	23050	22900	23100	22900	30671	705344600	00	0.00	N	2	200
667	20220530	22850	22850	23100	22800	38174	875798650	00	0.00	N	2	100
668	20220527	22750	23100	23300	22750	34117	782240150	00	0.00	N	5	-150
669	20220526	22900	23400	23400	22850	43627	1008929150	00	0.00	N	5	-300
670	20220525	23200	23750	23850	23150	60848	1418325150	00	0.00	N	5	-700
671	20220524	23900	23600	24100	23600	32487	773510150	00	0.00	N	3	0
672	20220523	23900	24200	24200	23850	16313	390625400	00	0.00	N	5	-200
673	20220520	24100	24050	24250	23750	39592	950313750	00	0.00	N	2	250
674	20220519	23850	24300	24500	23600	43589	1040156800	00	0.00	N	5	-1200
675	20220518	25050	24550	25050	24450	24747	613681650	00	0.00	N	2	600
676	20220517	24450	24150	24700	24150	18763	459652450	00	0.00	N	5	-100
677	20220516	24550	24300	24750	24300	18574	456018550	00	0.00	N	2	400