KissMeData/080580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	5510	5730	5740	5500	143945	804467540	00	0.00	N	5	-180
3	20250210	5690	5600	5780	5420	168584	945880330	00	0.00	N	2	50
4	20250207	5640	5520	5800	5380	389139	2203481840	00	0.00	N	2	130
5	20250206	5510	5360	5550	5310	201812	1096576810	00	0.00	N	2	210
6	20250205	5300	5270	5380	5240	173386	922089680	00	0.00	N	2	10
7	20250204	5290	5190	5380	5140	227344	1195319900	00	0.00	N	2	160
8	20250203	5130	5300	5300	4970	210063	1062028820	00	0.00	N	5	-290
9	20250131	5420	5730	5730	5080	312978	1707403480	00	0.00	N	5	-410
10	20250124	5830	6290	6400	5830	496736	2996421530	00	0.00	N	5	-420
11	20250123	6250	6660	6890	6060	1231937	7956008920	00	0.00	N	5	-910
12	20250122	7160	5490	7200	5100	1897024	11869198520	00	0.00	N	2	1560
13	20250121	5600	5340	5870	5090	305066	1661261690	00	0.00	N	2	310
14	20250120	5290	5200	5340	5000	163226	850489440	00	0.00	N	2	140
15	20250117	5150	5170	5180	5050	45615	233557780	00	0.00	N	2	10
16	20250116	5140	5080	5200	5050	67317	345101320	00	0.00	N	2	180
17	20250115	4960	4910	5120	4910	70934	356340900	00	0.00	N	3	0
18	20250114	4960	4875	5030	4875	34599	170703375	00	0.00	N	2	40
19	20250113	4920	5120	5120	4895	60888	302021905	00	0.00	N	5	-150
20	20250110	5070	5140	5140	5030	60017	304819740	00	0.00	N	5	-20
21	20250109	5090	5230	5230	5050	80817	412161500	00	0.00	N	5	-110
22	20250108	5200	4975	5230	4905	131067	674550370	00	0.00	N	2	220
23	20250107	4980	5110	5150	4940	115754	581141050	00	0.00	N	5	-150
24	20250106	5130	4780	5220	4780	181929	929022055	00	0.00	N	2	350
25	20250103	4780	4560	4850	4520	110304	525638170	00	0.00	N	2	210
26	20250102	4570	4450	4600	4400	40367	182016190	00	0.00	N	2	140
27	20241230	4430	4350	4475	4340	20837	92100795	00	0.00	N	2	10
28	20241227	4420	4450	4535	4375	49827	220902770	02	0.00	N	2	35
29	20241226	4385	4500	4545	4385	42505	188718430	00	0.00	N	5	-105
30	20241224	4490	4605	4710	4490	55499	253316625	00	0.00	N	5	-80
31	20241223	4570	4380	4685	4380	133490	610430435	00	0.00	N	2	195
32	20241220	4375	4540	4615	4360	63050	280249725	00	0.00	N	5	-210
33	20241219	4585	4430	4640	4430	73396	334320485	00	0.00	N	5	-15
34	20241218	4600	4580	4645	4450	110969	504410295	00	0.00	N	2	35
35	20241217	4565	4375	4675	4375	141261	638141765	00	0.00	N	2	190
36	20241216	4375	4365	4500	4365	63353	280580390	00	0.00	N	2	15
37	20241213	4360	4245	4400	4245	48807	210835985	00	0.00	N	2	75
38	20241212	4285	4205	4300	4190	58891	249449580	00	0.00	N	2	60
39	20241211	4225	4005	4230	4005	92179	386319055	00	0.00	N	2	180
40	20241210	4045	3685	4100	3685	106471	423328630	00	0.00	N	2	360
41	20241209	3685	3805	4030	3685	213447	801765260	00	0.00	N	5	-345
42	20241206	4030	4245	4285	3935	149537	602718325	00	0.00	N	5	-215
43	20241205	4245	4230	4320	4135	84698	358156925	00	0.00	N	2	25
44	20241204	4220	4325	4400	4190	129525	549320660	00	0.00	N	5	-195
45	20241203	4415	4420	4475	4385	76170	336056470	00	0.00	N	5	-15
46	20241202	4430	4360	4485	4335	95649	419476970	00	0.00	N	2	20
47	20241129	4410	4575	4580	4355	93036	412469700	00	0.00	N	5	-150
48	20241128	4560	4600	4635	4515	56562	257670445	00	0.00	N	5	-25
49	20241127	4585	4755	4785	4585	75083	348787265	00	0.00	N	5	-180
50	20241126	4765	4775	4850	4700	56826	270159500	00	0.00	N	5	-10
51	20241125	4775	4700	4825	4700	61274	293243135	00	0.00	N	2	100
52	20241122	4675	4650	4785	4650	72197	340621855	00	0.00	N	2	40
53	20241121	4635	4700	4815	4630	152087	716751210	00	0.00	N	5	-140
54	20241120	4775	4815	4875	4755	60531	290370085	00	0.00	N	5	-40
55	20241119	4815	4865	4980	4800	99379	482950690	00	0.00	N	5	-120
56	20241118	4935	5000	5130	4935	62997	315744930	00	0.00	N	5	-65
57	20241115	5000	4885	5130	4885	63866	320980115	00	0.00	N	2	70
58	20241114	4930	5010	5200	4930	67965	342371195	00	0.00	N	5	-170
59	20241113	5100	5240	5300	4965	123831	631047345	00	0.00	N	5	-190
60	20241112	5290	5250	5310	4960	126364	640491545	00	0.00	N	5	-20
61	20241111	5310	5410	5460	5120	147040	767391510	00	0.00	N	5	-150
62	20241108	5460	5440	5670	5440	50167	278196270	00	0.00	N	2	20
63	20241107	5440	5550	5570	5400	85823	469703220	00	0.00	N	5	-90
64	20241106	5530	5850	5940	5520	113348	643787580	00	0.00	N	5	-210
65	20241105	5740	5720	5890	5720	47953	277935360	00	0.00	N	5	-40
66	20241104	5780	5680	5950	5630	81786	475170370	00	0.00	N	2	100
67	20241101	5680	5760	5850	5680	74802	429771810	00	0.00	N	5	-230
68	20241031	5910	5760	6100	5630	176636	1049843560	00	0.00	N	2	90
69	20241030	5820	5900	5940	5810	52207	305595500	00	0.00	N	5	-110
70	20241029	5930	5980	5990	5760	87198	511785450	00	0.00	N	5	-70
71	20241028	6000	5650	6200	5610	327029	1938252070	00	0.00	N	2	480
72	20241025	5520	5600	5660	5500	57948	322808610	00	0.00	N	5	-60
73	20241024	5580	5750	5790	5540	96560	544868390	00	0.00	N	5	-270
74	20241023	5850	5570	5980	5500	123308	709843240	00	0.00	N	2	300
75	20241022	5550	5740	5870	5550	101493	571954330	00	0.00	N	5	-250
76	20241021	5800	5800	5950	5670	63863	370789000	00	0.00	N	2	40
77	20241018	5760	6050	6050	5760	88842	518526270	00	0.00	N	5	-290
78	20241017	6050	6100	6100	5880	127849	762717820	00	0.00	N	5	-50
79	20241016	6100	6040	6120	5870	76795	461844380	00	0.00	N	5	-90
80	20241015	6190	6270	6340	6100	111631	691431230	00	0.00	N	3	0
81	20241014	6190	6160	6450	6150	149437	936691470	00	0.00	N	5	-10
82	20241011	6200	6270	6430	6110	172408	1079433700	00	0.00	N	5	-50
83	20241010	6250	6350	6400	6220	140514	888414810	00	0.00	N	5	-10
84	20241008	6260	6290	6460	6150	110827	694428950	00	0.00	N	5	-70
85	20241007	6330	6300	6400	6150	148030	931067280	00	0.00	N	2	40
86	20241004	6290	6180	6430	6150	243827	1535640730	00	0.00	N	2	120
87	20241002	6170	6170	6300	6050	169841	1046280970	00	0.00	N	5	-90
88	20240930	6260	6210	6310	6120	257335	1600007920	00	0.00	N	2	40
89	20240927	6220	6340	6400	6130	478664	3000084190	00	0.00	N	5	-110
90	20240926	6330	5740	6800	5680	4194748	26788601930	00	0.00	N	2	860
91	20240925	5470	5700	5730	5470	127643	718994080	00	0.00	N	5	-150
92	20240924	5620	5600	5620	5470	101631	563910940	00	0.00	N	2	100
93	20240923	5520	5450	5650	5390	104296	579126870	00	0.00	N	2	30
94	20240920	5490	5630	5740	5460	206301	1150185700	00	0.00	N	3	0
95	20240919	5490	5550	5550	5200	178090	950386520	00	0.00	N	2	30
96	20240913	5460	5810	5830	5460	378106	2116878060	00	0.00	N	5	-290
97	20240912	5750	5150	6550	5150	3243721	20210218410	00	0.00	N	2	710
98	20240911	5040	5110	5200	5040	63256	323149760	00	0.00	N	5	-70
99	20240910	5110	5260	5340	5090	53826	278742430	00	0.00	N	5	-190
100	20240909	5300	5010	5330	4945	73167	378927805	00	0.00	N	2	130
101	20240906	5170	5380	5380	5110	78721	407831600	00	0.00	N	5	-240
102	20240905	5410	5600	5700	5300	68238	373703800	00	0.00	N	5	-70
103	20240904	5480	5430	5620	5430	134130	738078170	00	0.00	N	5	-340
104	20240903	5820	5980	6050	5810	71152	419769620	00	0.00	N	5	-200
105	20240902	6020	5980	6100	5790	106905	634658970	00	0.00	N	2	40
106	20240830	5980	5900	5980	5820	80324	473403820	00	0.00	N	2	90
107	20240829	5890	5900	5900	5740	64818	378290460	00	0.00	N	5	-60
108	20240828	5950	5950	6000	5780	70795	415966520	00	0.00	N	3	0
109	20240827	5950	5860	5960	5820	57806	341258850	00	0.00	N	2	10
110	20240826	5940	6100	6100	5840	98265	583120320	00	0.00	N	5	-120
111	20240823	6060	6040	6090	5930	66773	400076380	00	0.00	N	5	-30
112	20240822	6090	6110	6170	5990	56214	340524490	00	0.00	N	5	-10
113	20240821	6100	6090	6160	6040	63547	386790430	00	0.00	N	5	-100
114	20240820	6200	6130	6250	6130	74629	462089910	00	0.00	N	2	120
115	20240819	6080	6190	6250	6030	70881	432295380	00	0.00	N	5	-100
116	20240816	6180	6230	6280	6120	96794	599590940	00	0.00	N	2	180
117	20240814	6000	5930	6120	5930	109516	658721710	00	0.00	N	2	170
118	20240813	5830	5920	5970	5730	67171	389790090	00	0.00	N	5	-90
119	20240812	5920	5810	5950	5800	108581	638532330	00	0.00	N	2	170
120	20240809	5750	5770	5930	5680	180304	1042553530	00	0.00	N	2	150
121	20240808	5600	5410	5670	5320	113322	626082530	00	0.00	N	3	0
122	20240807	5600	5610	5800	5500	174204	988564850	00	0.00	N	2	20
123	20240806	5580	5140	5610	5140	188469	1028024930	00	0.00	N	2	440
124	20240805	5140	6000	6150	4865	300519	1642064340	00	0.00	N	5	-1160
125	20240802	6300	6480	6650	6140	192281	1212659290	00	0.00	N	5	-430
126	20240801	6730	6960	7250	6700	142326	984993210	00	0.00	N	5	-70
127	20240731	6800	6690	6810	6460	126894	843326570	00	0.00	N	2	110
128	20240730	6690	6770	6830	6560	95938	637248370	00	0.00	N	5	-200
129	20240729	6890	6700	6940	6660	153607	1048635510	00	0.00	N	2	200
130	20240726	6690	6720	6900	6540	186947	1252906040	00	0.00	N	5	-30
131	20240725	6720	6820	6890	6710	213565	1448959560	00	0.00	N	5	-270
132	20240724	6990	7030	7280	6970	204563	1453469930	00	0.00	N	5	-100
133	20240723	7090	7660	7660	7070	269161	1957033920	00	0.00	N	5	-250
134	20240722	7340	7710	7790	7250	232005	1721089140	00	0.00	N	5	-300
135	20240719	7640	7460	7970	7400	531747	4119220750	00	0.00	N	2	90
136	20240718	7550	7050	8050	6920	1266119	9680335270	00	0.00	N	2	180
137	20240717	7370	7640	7920	7310	344442	2633740570	00	0.00	N	5	-200
138	20240716	7570	7880	7880	7480	239504	1826696310	00	0.00	N	5	-330
139	20240715	7900	7910	8000	7580	279048	2173880690	00	0.00	N	2	100
140	20240712	7800	8070	8100	7790	379933	3000234260	00	0.00	N	5	-440
141	20240711	8240	8610	8650	8220	313370	2644019830	00	0.00	N	5	-420
142	20240710	8660	8720	8930	8340	588604	5097381170	00	0.00	N	5	-130
143	20240709	8790	8800	8900	8500	1010068	8772142100	00	0.00	N	2	450
144	20240708	8340	8480	8480	7960	703597	5772711380	00	0.00	N	5	-210
145	20240705	8550	8480	8730	8280	649942	5516083010	00	0.00	N	2	20
146	20240704	8530	8890	9270	8450	2473608	21884257740	00	0.00	N	2	170
147	20240703	8360	8590	8690	8070	1146438	9694726960	00	0.00	N	5	-350
148	20240702	8710	8810	8940	8410	1709206	14935139860	00	0.00	N	2	130
149	20240701	8580	8000	9170	7840	6868263	60228037200	00	0.00	N	2	1270
150	20240628	7310	6010	7310	6010	867620	5974271880	00	0.00	N	2	1290
151	20240627	6020	6100	6120	5990	57780	348650920	00	0.00	N	5	-100
152	20240626	6120	6370	6370	6060	70685	434350590	00	0.00	N	5	-100
153	20240625	6220	6090	6240	5980	160058	975156890	00	0.00	N	2	50
154	20240624	6170	6450	6470	6080	146319	905591700	00	0.00	N	5	-200
155	20240621	6370	6750	6750	6370	142501	925334570	00	0.00	N	5	-380
156	20240620	6750	6820	6910	6740	92610	629566420	00	0.00	N	5	-130
157	20240619	6880	6970	7100	6830	112253	783307030	00	0.00	N	2	80
158	20240618	6800	6870	7020	6800	86876	596175770	00	0.00	N	5	-90
159	20240617	6890	7010	7190	6850	91384	638381580	00	0.00	N	5	-160
160	20240614	7050	7210	7230	6970	94446	665221820	00	0.00	N	5	-220
161	20240613	7270	7350	7400	7200	89609	651369150	00	0.00	N	2	10
162	20240612	7260	7100	7340	7100	129558	936809260	00	0.00	N	2	200
163	20240611	7060	7100	7250	7030	83148	590415160	00	0.00	N	5	-110
164	20240610	7170	7350	7350	7070	97022	695368780	00	0.00	N	5	-140
165	20240607	7310	7120	7360	7020	235936	1693219980	00	0.00	N	2	190
166	20240605	7120	6710	7780	6710	1071033	7737439530	00	0.00	N	2	530
167	20240604	6590	6750	6810	6590	113583	757201180	00	0.00	N	5	-230
168	20240603	6820	6830	6940	6750	76148	519148680	00	0.00	N	5	-10
169	20240531	6830	6850	6960	6760	57866	394705400	00	0.00	N	3	0
170	20240530	6830	6910	6980	6770	79251	540480190	00	0.00	N	5	-150
171	20240529	6980	7110	7180	6940	99183	699097740	00	0.00	N	5	-120
172	20240528	7100	7000	7170	6960	114822	810619040	00	0.00	N	2	120
173	20240527	6980	6960	7030	6620	157270	1072099270	00	0.00	N	3	0
174	20240524	6980	7230	7250	6940	144904	1022573500	00	0.00	N	5	-130
175	20240523	7110	7400	7400	7060	80310	575765620	00	0.00	N	5	-180
176	20240522	7290	7250	7440	7020	150483	1091641850	00	0.00	N	2	150
177	20240521	7140	7100	7200	7070	89268	635690550	00	0.00	N	2	100
178	20240520	7040	7280	7290	6990	154583	1091844730	00	0.00	N	5	-240
179	20240517	7280	7680	7690	7180	214886	1586366440	00	0.00	N	5	-360
180	20240516	7640	7000	7840	7000	941908	7149238210	00	0.00	N	2	730
181	20240514	6910	7040	7070	6910	99627	695491920	00	0.00	N	5	-80
182	20240513	6990	7050	7050	6820	103054	714111680	00	0.00	N	5	-60
183	20240510	7050	7300	7320	7020	106103	755548720	00	0.00	N	5	-240
184	20240509	7290	7710	7710	7220	182548	1346564790	00	0.00	N	5	-340
185	20240508	7630	7390	7830	7150	358899	2705525660	00	0.00	N	2	300
186	20240507	7330	7180	7360	7050	172872	1257467770	00	0.00	N	2	340
187	20240503	6990	7100	7190	6960	81296	572273880	00	0.00	N	2	60
188	20240502	6930	6870	6960	6860	95815	661716210	00	0.00	N	5	-80
189	20240430	7010	7200	7220	7000	95239	675087560	00	0.00	N	5	-140
190	20240429	7150	7000	7200	7000	90726	644489910	00	0.00	N	2	170
191	20240426	6980	6860	7000	6810	101004	698358010	00	0.00	N	2	150
192	20240425	6830	7030	7050	6790	109392	754644700	00	0.00	N	5	-220
193	20240424	7050	6960	7130	6960	150150	1059455470	00	0.00	N	2	160
194	20240423	6890	7200	7270	6860	173613	1214007860	00	0.00	N	5	-190
195	20240422	7080	7340	7380	6960	207161	1473648200	00	0.00	N	5	-230
196	20240419	7310	7740	7740	7120	146694	1080148230	00	0.00	N	5	-430
197	20240418	7740	7300	7780	7210	189222	1438241800	00	0.00	N	2	380
198	20240417	7360	7390	7570	7300	126688	943115150	00	0.00	N	5	-30
199	20240416	7390	7560	7740	7330	142614	1063865600	00	0.00	N	5	-230
200	20240415	7620	7720	7720	7450	140473	1062828120	00	0.00	N	5	-200
201	20240412	7820	8000	8380	7750	183998	1458758360	00	0.00	N	5	-40
202	20240411	7860	7790	8070	7590	151184	1174460330	00	0.00	N	2	80
203	20240409	7780	8080	8390	7750	199911	1587624750	00	0.00	N	5	-200
204	20240408	7980	8670	8670	7830	360276	2913350430	00	0.00	N	5	-630
205	20240405	8610	9010	9010	8500	302414	2629720440	00	0.00	N	5	-490
206	20240404	9100	9190	9420	9100	239559	2217157740	00	0.00	N	2	10
207	20240403	9090	9620	9650	9010	352659	3222720120	00	0.00	N	5	-530
208	20240402	9620	9210	10370	9000	1931313	19004885100	00	0.00	N	2	410
209	20240401	9210	9110	9440	9110	212605	1966520850	00	0.00	N	2	190
210	20240329	9020	9270	9680	9000	474606	4396118740	00	0.00	N	2	70
211	20240328	8950	8860	9220	8750	388199	3478474450	00	0.00	N	2	220
212	20240327	8730	9300	9300	8600	557539	4892842920	00	0.00	N	5	-480
213	20240326	9210	9300	9630	9150	327975	3068003170	00	0.00	N	2	30
214	20240325	9180	9860	9970	9110	531154	4979351460	00	0.00	N	5	-680
215	20240322	9860	10150	10270	9850	304465	3037991530	00	0.00	N	5	-170
216	20240321	10030	10530	10560	9980	351021	3564563300	00	0.00	N	5	-210
217	20240320	10240	10250	10570	10050	373375	3850399970	00	0.00	N	5	-100
218	20240319	10340	10810	10880	10310	222750	2324332060	00	0.00	N	5	-540
219	20240318	10880	11000	11150	10700	167389	1821150260	00	0.00	N	2	20
220	20240315	10860	10540	10890	10350	204165	2172566740	00	0.00	N	2	120
221	20240314	10740	10880	11120	10700	184805	2008141600	00	0.00	N	5	-340
222	20240313	11080	11700	11750	10770	395188	4467837450	00	0.00	N	5	-260
223	20240312	11340	10950	11440	10570	541243	6007261410	00	0.00	N	2	390
224	20240311	10950	10980	11070	10700	375511	4084215470	00	0.00	N	5	-360
225	20240308	11310	12240	12280	11300	688518	7981933770	00	0.00	N	5	-710
226	20240307	12020	12750	12980	12000	1710593	21465033020	00	0.00	N	2	30
227	20240306	11990	11280	12120	11000	1421021	16692851610	00	0.00	N	2	650
228	20240305	11340	11450	11850	10950	842101	9636388840	00	0.00	N	2	90
229	20240304	11250	11000	11380	10880	649045	7260672690	00	0.00	N	2	780
230	20240229	10470	10510	10780	10180	337335	3518293180	00	0.00	N	5	-310
231	20240228	10780	10180	10800	9890	623114	6433978010	00	0.00	N	2	680
232	20240227	10100	10430	10550	9950	527816	5329027630	00	0.00	N	5	-330
233	20240226	10430	11050	11050	10410	359297	3779053400	00	0.00	N	5	-620
234	20240223	11050	11810	12000	10810	577813	6517902590	00	0.00	N	5	-550
235	20240222	11600	11750	11870	11230	424805	4878906140	00	0.00	N	2	150
236	20240221	11450	11280	11670	11270	390810	4466473060	00	0.00	N	5	-330
237	20240220	11780	12300	12320	11650	521182	6199824820	00	0.00	N	5	-470
238	20240219	12250	12450	12730	12120	510552	6285448350	00	0.00	N	5	-600
239	20240216	12850	13260	13430	12510	1074964	13788658900	00	0.00	N	5	-800
240	20240215	13650	13610	14300	13180	2374268	32635823370	00	0.00	N	2	200
241	20240214	13450	11250	14120	11240	4924474	64991742020	00	0.00	N	2	1700
242	20240213	11750	11920	12250	11650	442439	5260211290	00	0.00	N	2	100
243	20240208	11650	11800	12500	11220	810620	9667843540	00	0.00	N	5	-90
244	20240207	11740	12300	12450	11700	483231	5766383750	00	0.00	N	5	-860
245	20240206	12600	12590	12640	11220	1092154	12992149950	00	0.00	N	2	290
246	20240205	12310	13070	13240	12200	728854	9158448840	00	0.00	N	5	-1060
247	20240202	13370	13650	14430	13120	1441846	19911581250	00	0.00	N	2	20
248	20240201	13350	11920	14090	11860	3034334	40315891010	00	0.00	N	2	1430
249	20240131	11920	12510	12950	11890	611147	7459164140	00	0.00	N	5	-920
250	20240130	12840	13800	13810	12550	1160858	15100595360	00	0.00	N	5	-1210
251	20240129	14050	14500	14750	13060	2234700	31400068590	00	0.00	N	2	350
252	20240126	13700	12920	13920	12500	1044000	13993471920	00	0.00	N	2	300
253	20240125	13400	13920	14330	13050	2085175	28894922450	00	0.00	N	5	-40
254	20240124	13440	13790	13960	12980	1360832	18197579150	00	0.00	N	5	-330
255	20240123	13770	14000	14910	12210	7757540	105290172930	00	0.00	N	2	840
256	20240122	12930	10840	12930	10530	5437836	66257865860	00	0.00	N	1	2980
257	20240119	9950	9960	10300	9700	693953	6938486580	00	0.00	N	2	350
258	20240118	9600	9920	9970	9530	391672	3794761770	00	0.00	N	5	-390
259	20240117	9990	10400	10570	9900	429496	4320551590	00	0.00	N	5	-510
260	20240116	10500	10670	11720	10450	1908997	20977353290	00	0.00	N	2	100
261	20240115	10400	9860	10620	9450	1043008	10666348810	00	0.00	N	2	420
262	20240112	9980	10410	10410	9750	620983	6218682220	00	0.00	N	5	-580
263	20240111	10560	9970	10690	9610	858649	8701860120	00	0.00	N	2	580
264	20240110	9980	10550	10550	9800	711650	7179966370	00	0.00	N	5	-740
265	20240109	10720	10650	11940	10100	2982959	33012029720	00	0.00	N	2	460
266	20240108	10260	10310	10370	9510	625708	6199900000	00	0.00	N	2	260
267	20240105	10000	8900	10150	8740	1221375	11686951690	00	0.00	N	2	700
268	20240104	9300	10420	11000	8320	2387973	23304164000	00	0.00	N	5	-1350
269	20240103	10650	9940	10930	9800	1484136	15580550180	00	0.00	N	2	400
270	20240102	10250	9420	10900	9010	2926420	29484743130	00	0.00	N	2	1250
271	20231228	9000	7960	9590	7700	3210763	28417920590	00	0.00	N	2	1040
272	20231227	7960	7690	8130	7600	940025	7347158390	02	0.00	N	2	10
273	20231226	7950	7000	7980	6960	1301163	9777798750	00	0.00	N	2	850
274	20231222	7100	7480	7500	7030	914045	6620572720	00	0.00	N	2	40
275	20231221	7060	6980	7160	6810	546387	3829518450	00	0.00	N	5	-160
276	20231220	7220	7030	7220	6940	579639	4088947570	00	0.00	N	2	20
277	20231219	7200	7350	7380	6900	1085469	7744447240	00	0.00	N	2	50
278	20231218	7150	7150	7550	6730	1859007	13047559780	00	0.00	N	2	440
279	20231215	6710	7450	8350	6450	9882905	71506266280	00	0.00	N	2	30
280	20231214	6680	6050	6680	6010	1145039	7290197640	00	0.00	N	1	1540
281	20231213	5140	3935	5140	3920	1570961	7310087705	00	0.00	N	1	1185
282	20231212	3955	3970	3985	3840	94829	368827220	00	0.00	N	5	-15
283	20231211	3970	3950	4020	3920	33413	133103245	00	0.00	N	2	40
284	20231208	3930	3870	3945	3850	51669	201042850	00	0.00	N	2	80
285	20231207	3850	3820	3880	3760	35425	134759840	00	0.00	N	5	-5
286	20231206	3855	3820	3885	3790	73922	282449805	00	0.00	N	5	-20
287	20231205	3875	3940	4030	3820	67893	263500990	00	0.00	N	5	-85
288	20231204	3960	4000	4045	3880	78448	309189130	00	0.00	N	5	-100
289	20231201	4060	4150	4150	3960	42626	172839035	00	0.00	N	5	-110
290	20231130	4170	4175	4175	4050	32230	132498295	00	0.00	N	2	40
291	20231129	4130	4100	4185	4005	37012	150579940	00	0.00	N	2	30
292	20231128	4100	4180	4200	4070	39636	162618980	00	0.00	N	5	-50
293	20231127	4150	4130	4270	4100	83475	347558080	00	0.00	N	5	-5
294	20231124	4155	4160	4300	4125	40616	168568235	00	0.00	N	5	-35
295	20231123	4190	4235	4345	4170	47388	199674050	00	0.00	N	5	-85
296	20231122	4275	4255	4470	4220	79165	343074020	00	0.00	N	5	-10
297	20231121	4285	4255	4320	4205	96237	409699200	00	0.00	N	2	35
298	20231120	4250	4100	4300	4095	40422	170949955	00	0.00	N	2	100
299	20231117	4150	4180	4310	4110	64603	271725900	00	0.00	N	5	-65
300	20231116	4215	4110	4300	4065	72311	304910765	00	0.00	N	2	95
301	20231115	4120	3925	4195	3925	79211	322481835	00	0.00	N	2	200
302	20231114	3920	3770	3970	3660	51651	201000705	00	0.00	N	2	70
303	20231113	3850	3985	4000	3820	58021	224529375	00	0.00	N	5	-110
304	20231110	3960	3890	4060	3810	59095	229650075	00	0.00	N	2	30
305	20231109	3930	3990	4025	3905	43549	172314255	00	0.00	N	5	-65
306	20231108	3995	4055	4140	3995	52791	212989525	00	0.00	N	5	-100
307	20231107	4095	4210	4220	3975	56584	230671960	00	0.00	N	5	-115
308	20231106	4210	4150	4245	4065	58129	243608980	00	0.00	N	2	70
309	20231103	4140	3915	4175	3810	117261	472504755	00	0.00	N	2	300
310	20231102	3840	3760	3890	3685	51334	197011675	00	0.00	N	2	115
311	20231101	3725	3695	3810	3650	65206	242929890	00	0.00	N	2	30
312	20231031	3695	3745	3845	3620	63285	231370005	00	0.00	N	5	-80
313	20231030	3775	3840	3855	3760	24184	91892860	00	0.00	N	5	-65
314	20231027	3840	3665	3945	3665	45003	171123240	00	0.00	N	2	110
315	20231026	3730	3870	3870	3640	99993	368798385	00	0.00	N	5	-145
316	20231025	3875	3930	4000	3820	50473	197648715	00	0.00	N	5	-55
317	20231024	3930	3705	3970	3700	85701	328656025	00	0.00	N	2	130
318	20231023	3800	3850	3895	3775	63991	244143565	00	0.00	N	5	-115
319	20231020	3915	3950	4005	3805	83406	323730990	00	0.00	N	5	-135
320	20231019	4050	4005	4100	3900	89837	357358640	00	0.00	N	5	-10
321	20231018	4060	4115	4270	4030	104733	429970605	00	0.00	N	5	-140
322	20231017	4200	4115	4430	4110	206816	879130595	00	0.00	N	2	100
323	20231016	4100	4215	4215	3970	106544	429746340	00	0.00	N	5	-115
324	20231013	4215	4395	4420	4200	62035	263527835	00	0.00	N	5	-95
325	20231012	4310	4250	4435	4250	86140	376072035	00	0.00	N	2	40
326	20231011	4270	4140	4540	4140	77707	336300325	00	0.00	N	2	140
327	20231010	4130	4270	4375	4050	157017	660806130	00	0.00	N	5	-210
328	20231006	4340	4125	4450	4125	73060	318519160	00	0.00	N	2	90
329	20231005	4250	4235	4350	4000	118334	501376645	00	0.00	N	2	15
330	20231004	4235	4510	4520	4235	160552	695879620	00	0.00	N	5	-365
331	20230927	4600	4415	4685	4400	98584	448510020	00	0.00	N	3	0
332	20230926	4600	5000	5110	4600	344481	1630800965	00	0.00	N	5	-400
333	20230925	5000	4895	5800	4675	1045954	5324921590	00	0.00	N	2	80
334	20230922	4920	4315	5030	4305	533601	2561280295	00	0.00	N	2	490
335	20230921	4430	4605	4650	4310	188542	843538125	00	0.00	N	5	-175
336	20230920	4605	4830	4990	4590	192606	902386065	00	0.00	N	5	-295
337	20230919	4900	4700	5160	4680	498485	2454353310	00	0.00	N	2	170
338	20230918	4730	4890	4905	4500	158961	758922140	00	0.00	N	5	-190
339	20230915	4920	5050	5080	4875	147624	729335055	00	0.00	N	5	-100
340	20230914	5020	4955	5150	4810	121169	609291425	00	0.00	N	2	65
341	20230913	4955	5060	5160	4780	187325	933156480	00	0.00	N	5	-25
342	20230912	4980	5080	5210	4965	136885	690033505	00	0.00	N	5	-100
343	20230911	5080	5050	5180	4925	183542	926514795	00	0.00	N	2	20
344	20230908	5060	5180	5200	5020	158034	803941930	00	0.00	N	5	-140
345	20230907	5200	5290	5300	5130	123946	642767800	00	0.00	N	5	-110
346	20230906	5310	5370	5400	5220	109357	581010830	00	0.00	N	5	-70
347	20230905	5380	5540	5560	5370	129446	702021270	00	0.00	N	5	-130
348	20230904	5510	5770	5780	5410	157430	875284660	00	0.00	N	5	-140
349	20230901	5650	5630	5650	5450	95574	529045090	00	0.00	N	2	50
350	20230831	5600	5710	5710	5460	114917	633859830	00	0.00	N	5	-30
351	20230830	5630	5630	6030	5570	415495	2394317060	00	0.00	N	2	50
352	20230829	5580	5450	5600	5400	97208	537659150	00	0.00	N	2	170
353	20230828	5410	5410	5560	5230	142467	768070420	00	0.00	N	3	0
354	20230825	5410	5520	5590	5330	155194	834451900	00	0.00	N	5	-110
355	20230824	5520	5560	5790	5460	167900	943547200	00	0.00	N	2	10
356	20230823	5510	5580	5720	5440	214471	1191799690	00	0.00	N	5	-60
357	20230822	5570	5930	5930	5550	216753	1221820690	00	0.00	N	5	-250
358	20230821	5820	5850	5970	5770	94961	555311650	00	0.00	N	5	-30
359	20230818	5850	5870	6080	5750	156832	918730230	00	0.00	N	5	-100
360	20230817	5950	5960	6140	5750	167872	993414240	00	0.00	N	5	-10
361	20230816	5960	5960	6190	5930	163439	988060840	00	0.00	N	5	-190
362	20230814	6150	6230	6230	5950	179857	1087930240	00	0.00	N	5	-50
363	20230811	6200	5800	6340	5800	416771	2562875030	00	0.00	N	2	420
364	20230810	5780	5850	5890	5690	176341	1016223270	00	0.00	N	5	-170
365	20230809	5950	5800	6000	5750	133727	789560240	00	0.00	N	2	120
366	20230808	5830	6000	6000	5760	237884	1393297640	00	0.00	N	5	-170
367	20230807	6000	6240	6240	5950	180584	1089101670	00	0.00	N	5	-100
368	20230804	6100	5970	6270	5930	285856	1746299010	00	0.00	N	2	70
369	20230803	6030	6160	6160	5830	351640	2093824990	00	0.00	N	5	-150
370	20230802	6180	6480	6590	6130	474547	2985508520	00	0.00	N	5	-350
371	20230801	6530	6300	6910	6300	863933	5768009340	00	0.00	N	2	160
372	20230731	6370	6400	6600	6040	626746	3948617250	00	0.00	N	5	-50
373	20230728	6420	6300	6610	6010	1144595	7272045740	00	0.00	N	5	-230
374	20230727	6650	5500	7210	5500	4335269	28793112360	00	0.00	N	2	1050
375	20230726	5600	6530	6670	5320	2897447	17240911700	00	0.00	N	5	-1220
376	20230725	6820	6000	7420	5410	13581220	87086573600	00	0.00	N	5	-30
377	20230724	6850	8820	8880	6850	2932424	21164525250	00	0.00	N	4	-2930
378	20230721	9780	13720	13920	9780	1557558	16557138820	00	0.00	N	4	-4180
379	20230720	13960	14940	14940	13700	117627	1671887690	00	0.00	N	5	-730
380	20230719	14690	15870	15890	14410	206055	3050907970	00	0.00	N	5	-1190
381	20230718	15880	15690	16140	15310	60043	939760790	00	0.00	N	2	190
382	20230717	15690	16050	16090	15480	42261	660303040	00	0.00	N	5	-360
383	20230714	16050	16020	16260	15850	21902	350365370	00	0.00	N	5	-100
384	20230713	16150	16460	16460	15910	54123	872712450	00	0.00	N	2	150
385	20230712	16000	15220	16640	15210	84081	1361797570	00	0.00	N	2	780
386	20230711	15220	14980	15290	14800	29035	434319830	00	0.00	N	2	240
387	20230710	14980	14950	15150	14500	38988	578503990	00	0.00	N	5	-170
388	20230707	15150	15270	15300	14870	28922	434958700	00	0.00	N	5	-120
389	20230706	15270	15480	15560	15100	29742	453885880	00	0.00	N	5	-210
390	20230705	15480	15340	15580	15260	39587	610077290	00	0.00	N	5	-20
391	20230704	15500	15090	15900	15060	51890	803836710	00	0.00	N	2	290
392	20230703	15210	15560	15690	15200	32296	496437000	00	0.00	N	5	-340
393	20230630	15550	15780	16000	15080	73114	1123666430	00	0.00	N	5	-330
394	20230629	15880	16130	16150	15600	43980	695395550	00	0.00	N	5	-250
395	20230628	16130	16000	16510	15870	64029	1039615930	00	0.00	N	3	0
396	20230627	16130	14900	16160	14840	112068	1766790140	00	0.00	N	2	1030
397	20230626	15100	14340	15320	14120	159770	2332460670	00	0.00	N	2	650
398	20230623	14450	16000	16090	14450	141560	2139374590	00	0.00	N	5	-1550
399	20230622	16000	16000	16470	15820	59147	950884680	00	0.00	N	5	-220
400	20230621	16220	16440	16470	15910	38829	625931910	00	0.00	N	5	-220
401	20230620	16440	17160	17160	16350	38353	632365090	00	0.00	N	5	-340
402	20230619	16780	16810	17120	16300	30480	508976180	00	0.00	N	5	-20
403	20230616	16800	17240	17280	16800	36972	629460840	00	0.00	N	5	-340
404	20230615	17140	16260	17240	15810	86587	1432545520	00	0.00	N	2	750
405	20230614	16390	16620	16700	16250	54345	892248570	00	0.00	N	5	-230
406	20230613	16620	16780	16900	16510	44096	736187320	00	0.00	N	5	-160
407	20230612	16780	16950	17020	16680	28372	476670450	00	0.00	N	5	-170
408	20230609	16950	16970	17050	16750	12691	214997360	00	0.00	N	5	-20
409	20230608	16970	17300	17300	16700	31733	536967140	00	0.00	N	5	-130
410	20230607	17100	17170	17350	17090	16806	288091090	00	0.00	N	5	-70
411	20230605	17170	17110	17350	17110	13296	228330290	00	0.00	N	5	-40
412	20230602	17210	17220	17310	17120	20309	348982640	00	0.00	N	2	50
413	20230601	17160	17100	17390	17090	33163	569821510	00	0.00	N	5	-70
414	20230531	17230	17500	17500	17150	18000	310093940	00	0.00	N	5	-30
415	20230530	17260	17560	17560	17230	19011	329467830	00	0.00	N	2	10
416	20230526	17250	17450	17450	17220	15693	270941040	00	0.00	N	5	-10
417	20230525	17260	17500	18000	17260	62390	1098543170	00	0.00	N	5	-110
418	20230524	17370	17760	17760	17250	23193	401415850	00	0.00	N	5	-90
419	20230523	17460	17960	17960	17420	34514	605595720	00	0.00	N	5	-340
420	20230522	17800	17830	18140	17800	26860	481175150	00	0.00	N	5	-110
421	20230519	17910	17520	18000	17350	38350	681926250	00	0.00	N	2	400
422	20230518	17510	17680	17690	17330	23987	419290650	00	0.00	N	2	70
423	20230517	17440	17580	17630	17250	19637	341528220	00	0.00	N	2	10
424	20230516	17430	17340	17700	17250	27699	481522410	00	0.00	N	2	100
425	20230515	17330	17840	18250	17220	30387	531055580	00	0.00	N	5	-590
426	20230512	17920	17750	18030	17750	19509	349320330	00	0.00	N	2	90
427	20230511	17830	17550	18500	17500	31574	565999130	00	0.00	N	2	320
428	20230510	17510	17590	17910	17410	13985	245310970	00	0.00	N	5	-80
429	20230509	17590	17700	17700	17200	44736	778164330	00	0.00	N	5	-30
430	20230508	17620	17900	17900	17600	22647	399657680	00	0.00	N	5	-70
431	20230504	17690	17750	18050	17640	35007	622780660	00	0.00	N	5	-230
432	20230503	17920	18000	18130	17650	39555	706223670	00	0.00	N	5	-80
433	20230502	18000	18470	18710	18000	49281	908222100	00	0.00	N	5	-390
434	20230428	18390	18070	18800	18070	95761	1763190470	00	0.00	N	2	760
435	20230427	17630	17710	18000	17570	17656	312859680	00	0.00	N	5	-70
436	20230426	17700	17700	17950	17610	17907	316728370	00	0.00	N	5	-80
437	20230425	17780	17900	18060	17780	20203	361079830	00	0.00	N	5	-220
438	20230424	18000	18000	18160	17870	22946	411986530	00	0.00	N	5	-50
439	20230421	18050	18100	18220	17870	23488	421820560	00	0.00	N	2	90
440	20230420	17960	18060	18250	17890	28544	513289370	00	0.00	N	5	-100
441	20230419	18060	18300	18300	18060	39534	716517720	00	0.00	N	5	-260
442	20230418	18320	18490	18490	18080	31345	570583320	00	0.00	N	5	-30
443	20230417	18350	19050	19050	18310	38326	709671810	00	0.00	N	5	-590
444	20230414	18940	18600	19050	18400	47856	901111690	00	0.00	N	2	380
445	20230413	18560	18350	18690	18050	44047	806671650	00	0.00	N	2	100
446	20230412	18460	18380	18640	18250	32170	593315460	00	0.00	N	2	80
447	20230411	18380	18880	18880	18300	51482	951669540	00	0.00	N	5	-270
448	20230410	18650	19200	19200	18540	55463	1035243450	00	0.00	N	5	-430
449	20230407	19080	19280	19460	19030	34082	654276030	00	0.00	N	5	-130
450	20230406	19210	19200	19800	19000	54313	1049127940	00	0.00	N	5	-120
451	20230405	19330	19330	19820	19100	44046	860444350	00	0.00	N	2	90
452	20230404	19240	19260	19470	18920	52591	1006745160	00	0.00	N	5	-210
453	20230403	19450	19330	19700	19130	41615	808696350	00	0.00	N	2	120
454	20230331	19330	19980	19980	19100	38973	756810640	00	0.00	N	5	-340
455	20230330	19670	19940	20150	19530	48712	961685130	00	0.00	N	5	-110
456	20230329	19780	19710	20000	19500	39574	783217560	00	0.00	N	2	90
457	20230328	19690	19100	20250	19100	85694	1691344370	00	0.00	N	2	590
458	20230327	19100	18300	19400	18000	79551	1500544030	00	0.00	N	2	970
459	20230324	18130	18010	18530	17950	28579	518018690	00	0.00	N	2	120
460	20230323	18010	18210	18780	18000	31463	571309680	00	0.00	N	5	-290
461	20230322	18300	18890	18890	18060	37261	681959610	00	0.00	N	5	-350
462	20230321	18650	18660	18840	18340	26279	486647090	00	0.00	N	5	-200
463	20230320	18850	18610	19290	18200	41133	780882260	00	0.00	N	2	250
464	20230317	18600	17750	18600	17750	36261	664589600	00	0.00	N	2	850
465	20230316	17750	17820	17930	17480	22329	395110300	00	0.00	N	5	-70
466	20230315	17820	17200	17830	17100	47409	824626980	00	0.00	N	2	790
467	20230314	17030	17550	17760	16440	53313	917035510	00	0.00	N	5	-680
468	20230313	17710	18100	18100	17360	52728	926067520	00	0.00	N	5	-390
469	20230310	18100	18820	18820	18100	69758	1280411450	00	0.00	N	5	-720
470	20230309	18820	19370	20850	18610	276667	5502398020	00	0.00	N	5	-740
471	20230308	19560	18550	19650	18520	77591	1495327640	00	0.00	N	2	830
472	20230307	18730	19700	19700	18650	93318	1770786050	00	0.00	N	5	-840
473	20230306	19570	21000	21100	19560	143782	2880331300	00	0.00	N	5	-1280
474	20230303	20850	22450	22700	20700	160613	3429049200	00	0.00	N	5	-1700
475	20230302	22550	21500	22800	21150	339245	7490146100	00	0.00	N	2	2300
476	20230228	20250	19680	20250	19680	35312	706040000	00	0.00	N	2	360
477	20230227	19890	19060	20150	19060	62161	1236030680	00	0.00	N	2	610
478	20230224	19280	18820	19380	18820	38050	727620860	00	0.00	N	2	390
479	20230223	18890	18770	19020	18770	23574	444810290	00	0.00	N	2	40
480	20230222	18850	19070	19180	18820	25001	473624740	00	0.00	N	5	-220
481	20230221	19070	18940	19200	18790	19575	371602940	00	0.00	N	2	140
482	20230220	18930	18960	19360	18710	22727	431505370	00	0.00	N	5	-30
483	20230217	18960	18700	19800	18700	43438	840347780	00	0.00	N	2	60
484	20230216	18900	18530	19100	18530	29763	561897140	00	0.00	N	2	380
485	20230215	18520	19150	19500	18420	55587	1056262070	00	0.00	N	5	-480
486	20230214	19000	18380	19000	18060	59050	1103958400	00	0.00	N	2	950
487	20230213	18050	17900	18200	17810	19023	342767210	00	0.00	N	2	50
488	20230210	18000	18390	18390	17900	23947	430817010	00	0.00	N	5	-210
489	20230209	18210	18300	18540	18090	34151	623882960	00	0.00	N	5	-330
490	20230208	18540	18550	18900	18470	31350	583965110	00	0.00	N	2	20
491	20230207	18520	18260	18800	18260	29705	551262780	00	0.00	N	2	30
492	20230206	18490	18980	19350	18350	56288	1057891580	00	0.00	N	5	-490
493	20230203	18980	17720	19040	17600	112026	2087670760	00	0.00	N	2	1260
494	20230202	17720	17500	17760	17370	21521	377131610	00	0.00	N	2	350
495	20230201	17370	17420	17750	17300	24292	423604720	00	0.00	N	5	-140
496	20230131	17510	17230	17590	17100	28112	487776900	00	0.00	N	5	-60
497	20230130	17570	18250	18500	17540	41647	740903400	00	0.00	N	5	-770
498	20230127	18340	17950	18550	17870	44330	809540380	00	0.00	N	2	380
499	20230126	17960	17800	17960	17720	20036	356929770	00	0.00	N	2	190
500	20230125	17770	17700	18030	17650	18827	335530620	00	0.00	N	2	70
501	20230120	17700	17450	17850	17450	10996	194396250	00	0.00	N	2	300
502	20230119	17400	17600	17700	17350	260256	4604002000	00	0.00	N	5	-300
503	20230118	17700	17900	18050	17600	17236	306847700	00	0.00	N	5	-250
504	20230117	17950	17050	18300	17000	53836	950866500	00	0.00	N	2	750
505	20230116	17200	17200	17550	16950	26696	456958000	00	0.00	N	3	0
506	20230113	17200	17650	17650	17200	12784	221737250	00	0.00	N	5	-200
507	20230112	17400	17600	17700	17250	18084	315208950	00	0.00	N	5	-50
508	20230111	17450	17350	17700	17300	15170	265199150	00	0.00	N	2	50
509	20230110	17400	17300	17800	17300	17241	301582050	00	0.00	N	2	100
510	20230109	17300	17300	17350	17150	10181	175761400	00	0.00	N	2	200
511	20230106	17100	17050	17250	16900	14862	252940450	00	0.00	N	3	0
512	20230105	17100	17200	17450	16900	18316	312303050	00	0.00	N	5	-300
513	20230104	17400	16550	17450	16500	54731	922135050	00	0.00	N	2	250
514	20230103	17150	17000	17650	17000	28525	491147150	00	0.00	N	5	-150
515	20230102	17300	17900	18650	17300	65067	1163561950	00	0.00	N	5	-1100
516	20221229	18400	19300	19500	18400	66617	1249459500	00	0.00	N	5	-600
517	20221228	19000	16650	19000	16650	99587	1813665450	02	0.00	N	2	2100
518	20221227	16900	16550	17000	16550	69769	1168923850	00	0.00	N	2	100
519	20221226	16800	17500	17550	16650	43265	730364650	00	0.00	N	5	-400
520	20221223	17200	17950	17950	17150	46589	807930800	00	0.00	N	5	-850
521	20221222	18050	17800	18150	17700	25676	461603700	00	0.00	N	2	300
522	20221221	17750	17950	18000	17500	12722	225669950	00	0.00	N	5	-200
523	20221220	17950	17650	18100	17550	17742	316621000	00	0.00	N	2	50
524	20221219	17900	18250	18500	17850	29867	539044300	00	0.00	N	5	-600
525	20221216	18500	18550	18750	18400	18654	345647650	00	0.00	N	5	-200
526	20221215	18700	18900	19000	18550	10395	194158300	00	0.00	N	5	-200
527	20221214	18900	19100	19100	18700	9508	179414600	00	0.00	N	2	100
528	20221213	18800	19200	19450	18800	16184	306746300	00	0.00	N	5	-350
529	20221212	19150	19500	19850	19100	16643	321845700	00	0.00	N	5	-500
530	20221209	19650	19000	20600	18850	42201	831397000	00	0.00	N	2	650
531	20221208	19000	18400	19350	18000	31863	597404400	00	0.00	N	2	650
532	20221207	18350	18400	18800	18350	13301	245398000	00	0.00	N	5	-400
533	20221206	18750	19150	19150	18750	30154	569943050	00	0.00	N	5	-700
534	20221205	19450	19750	19750	19200	22110	428233450	00	0.00	N	5	-400
535	20221202	19850	19950	19950	19450	18129	356310800	00	0.00	N	5	-50
536	20221201	19900	20150	20300	19600	26915	536413900	00	0.00	N	5	-100
537	20221130	20000	20500	20550	19950	17310	349407200	00	0.00	N	5	-500
538	20221129	20500	19300	20550	19300	31653	637143700	00	0.00	N	2	700
539	20221128	19800	20550	20550	19700	36636	732220850	00	0.00	N	5	-750
540	20221125	20550	20000	21150	20000	76474	1585867250	00	0.00	N	2	550
541	20221124	20000	18500	20000	18500	66929	1297293750	00	0.00	N	2	1300
542	20221123	18700	18250	19000	18250	29791	556709150	00	0.00	N	2	450
543	20221122	18250	18600	18600	17950	23545	427509100	00	0.00	N	5	-350
544	20221121	18600	18750	19100	18300	23252	432344050	00	0.00	N	5	-300
545	20221118	18900	18600	19100	18450	36193	683185300	00	0.00	N	2	300
546	20221117	18600	18150	18700	17900	52657	967641200	00	0.00	N	2	450
547	20221116	18150	17750	18500	17650	51350	930436650	00	0.00	N	2	450
548	20221115	17700	16950	17800	16550	77992	1345381700	00	0.00	N	2	850
549	20221114	16850	16500	16900	16350	55100	918763550	00	0.00	N	2	150
550	20221111	16700	17200	17500	16450	104663	1758026400	00	0.00	N	5	-350
551	20221110	17050	16700	17200	16700	27314	462850900	00	0.00	N	3	0
552	20221109	17050	17300	17300	16800	27603	469315600	00	0.00	N	5	-100
553	20221108	17150	17550	17650	17050	46880	806805650	00	0.00	N	5	-350
554	20221107	17500	18000	18000	17500	39838	703723100	00	0.00	N	5	-200
555	20221104	17700	17950	18050	17700	13310	236875250	00	0.00	N	5	-300
556	20221103	18000	17750	18000	17750	267289	4745361900	00	0.00	N	5	-50
557	20221102	18050	18200	18200	17950	6363	114606300	00	0.00	N	5	-150
558	20221101	18200	18050	18300	18050	7082	128470850	00	0.00	N	3	0
559	20221031	18200	18050	18800	18000	32912	602055500	00	0.00	N	2	300
560	20221028	17900	18000	18000	17700	607962	10881897000	00	0.00	N	3	0
561	20221027	17900	17800	18000	17700	13844	247141550	00	0.00	N	5	-100
562	20221026	18000	17900	18100	17750	8060	144209100	00	0.00	N	2	100
563	20221025	17900	17950	18200	17700	6831	122496850	00	0.00	N	5	-100
564	20221024	18000	18000	18250	17800	17905	322284300	00	0.00	N	2	100
565	20221021	17900	18000	18250	17900	11222	202037600	00	0.00	N	5	-150
566	20221020	18050	18400	18500	18050	12404	224955550	00	0.00	N	5	-350
567	20221019	18400	18450	19450	18300	49555	925962750	00	0.00	N	5	-150
568	20221018	18550	18800	19050	18400	10418	193180600	00	0.00	N	2	150
569	20221017	18400	18300	18400	17850	749542	13788998450	00	0.00	N	2	150
570	20221014	18250	18300	18550	18200	16236	297137750	00	0.00	N	2	100
571	20221013	18150	18400	18600	18000	18752	342276900	00	0.00	N	5	-250
572	20221012	18400	18200	18500	17950	20328	370345800	00	0.00	N	2	200
573	20221011	18200	18200	18850	17950	46266	842083000	00	0.00	N	5	-850
574	20221007	19050	18450	19750	18400	50717	964923900	00	0.00	N	2	600
575	20221006	18450	18100	18500	17750	25168	457646000	00	0.00	N	2	450
576	20221005	18000	18100	18100	17700	18385	328890100	00	0.00	N	2	250
577	20221004	17750	18000	18200	17600	30288	541931900	00	0.00	N	5	-50
578	20220930	17800	17950	18150	17700	41790	747253750	00	0.00	N	5	-600
579	20220929	18400	18150	18600	17800	58830	1069837750	00	0.00	N	2	200
580	20220928	18200	17150	18350	17150	110545	1972489350	00	0.00	N	2	500
581	20220927	17700	17600	18200	16150	151745	2580159900	00	0.00	N	5	-550
582	20220926	18250	19100	19200	16000	186850	3275199150	00	0.00	N	5	-1300
583	20220923	19550	19550	19750	19250	29207	567762250	00	0.00	N	5	-200
584	20220922	19750	19400	19800	19350	34152	666769950	00	0.00	N	5	-100
585	20220921	19850	19900	20100	19650	23936	474493900	00	0.00	N	5	-100
586	20220920	19950	19850	20200	19850	17957	359069300	00	0.00	N	2	50
587	20220919	19900	20200	20300	19900	41911	840251350	00	0.00	N	5	-300
588	20220916	20200	20300	20550	20000	25140	506622050	00	0.00	N	3	0
589	20220915	20200	20000	20400	20000	12216	246550250	00	0.00	N	2	50
590	20220914	20150	20100	20200	19750	14489	290793200	00	0.00	N	5	-50
591	20220913	20200	20200	20450	20000	16409	331521850	00	0.00	N	2	200
592	20220908	20000	20250	20550	20000	37593	756820150	00	0.00	N	5	-250
593	20220907	20250	20800	20850	20150	40802	831407800	00	0.00	N	5	-600
594	20220906	20850	20500	20900	20400	13130	271659400	00	0.00	N	2	350
595	20220905	20500	20700	20900	20450	30835	634812400	00	0.00	N	5	-400
596	20220902	20900	21300	21300	20650	30279	629482250	00	0.00	N	5	-150
597	20220901	21050	22200	22200	20600	58122	1236321200	00	0.00	N	5	-1150
598	20220831	22200	22000	22600	21950	20375	453161950	00	0.00	N	2	150
599	20220830	22050	22550	23200	22000	71536	1608925750	00	0.00	N	5	-450
600	20220829	22500	21800	22750	21250	77527	1715516750	00	0.00	N	2	100
601	20220826	22400	21200	22600	21150	155844	3444454750	00	0.00	N	2	1600
602	20220825	20800	20100	21000	20100	61448	1269567100	00	0.00	N	2	700
603	20220824	20100	19800	20250	19800	21758	436202400	00	0.00	N	2	300
604	20220823	19800	19800	20100	19700	27658	549867600	00	0.00	N	5	-100
605	20220822	19900	19900	20100	19900	21532	429876950	00	0.00	N	5	-200
606	20220819	20100	20100	20900	19950	41889	852733450	00	0.00	N	2	200
607	20220818	19900	20050	20100	19850	16240	324508500	00	0.00	N	3	0
608	20220817	19900	19950	20150	19850	15954	318123150	00	0.00	N	3	0
609	20220816	19900	20050	20350	19850	25710	513272200	00	0.00	N	5	-250
610	20220812	20150	20450	20450	20050	8045	162512600	00	0.00	N	5	-250
611	20220811	20400	20100	20550	20000	18339	371184150	00	0.00	N	2	250
612	20220810	20150	20300	20300	19950	11545	231070150	00	0.00	N	3	0
613	20220809	20150	20000	20400	19950	9379	188798650	00	0.00	N	5	-50
614	20220808	20200	20400	20550	19850	19963	400500550	00	0.00	N	5	-200
615	20220805	20400	20750	20750	20300	9515	194127200	00	0.00	N	5	-100
616	20220804	20500	20250	20650	20050	18565	377071050	00	0.00	N	2	250
617	20220803	20250	20100	20550	20000	16074	323625750	00	0.00	N	5	-50
618	20220802	20300	20700	20900	20200	12138	246761100	00	0.00	N	5	-400
619	20220801	20700	20550	21050	20400	24415	506968600	00	0.00	N	2	350
620	20220729	20350	20150	20600	20050	1016981	20396075700	00	0.00	N	5	-50
621	20220728	20400	20750	20750	20050	22672	459893400	00	0.00	N	5	-50
622	20220727	20450	20100	20600	20100	12146	247643950	00	0.00	N	3	0
623	20220726	20450	20150	20500	20100	14204	287781300	00	0.00	N	2	100
624	20220725	20350	20650	20750	20100	11451	233523700	00	0.00	N	5	-300
625	20220722	20650	21100	21100	20500	11550	238906450	00	0.00	N	5	-150
626	20220721	20800	20550	21300	20400	19365	403467650	00	0.00	N	2	200
627	20220720	20600	21300	21300	20400	22180	457830250	00	0.00	N	5	-200
628	20220719	20800	20800	21050	20700	18835	391635600	00	0.00	N	3	0
629	20220718	20800	20000	21950	20000	133456	2826945700	00	0.00	N	2	800
630	20220715	20000	19550	20250	19550	22448	445936450	00	0.00	N	3	0
631	20220714	20000	20150	20350	19850	11447	229052000	00	0.00	N	2	50
632	20220713	19950	20100	20500	19900	29712	596216300	00	0.00	N	5	-500
633	20220712	20450	21300	21300	20100	21286	438446550	00	0.00	N	5	-850
634	20220711	21300	21250	21600	21150	15246	325624850	00	0.00	N	5	-150
635	20220708	21450	21950	21950	21300	11791	253713100	00	0.00	N	5	-50
636	20220707	21500	21600	21700	21450	17710	382509950	00	0.00	N	5	-100
637	20220706	21600	21400	21600	21150	17179	368575650	00	0.00	N	2	200
638	20220705	21400	21150	21700	20950	19869	424533950	00	0.00	N	2	100
639	20220704	21300	21150	21800	21000	23444	500428300	00	0.00	N	3	0
640	20220701	21300	21800	21800	21000	26452	566124100	00	0.00	N	5	-100
641	20220630	21400	21250	21650	20900	33556	713482650	00	0.00	N	2	150
642	20220629	21250	19850	21500	19850	48941	1021355000	00	0.00	N	2	1050
643	20220628	20200	20000	20650	20000	19820	401890050	00	0.00	N	5	-100
644	20220627	20300	19300	22600	18800	148493	3079634450	00	0.00	N	2	1150
645	20220624	19150	18550	19300	18550	25484	483220200	00	0.00	N	2	350
646	20220623	18800	19550	19950	18800	80925	1549857000	00	0.00	N	5	-900
647	20220622	19700	20250	20500	19650	27156	540299950	00	0.00	N	5	-500
648	20220621	20200	19500	21000	19500	42037	845083000	00	0.00	N	2	700
649	20220620	19500	19950	20400	19250	52303	1019228700	00	0.00	N	5	-700
650	20220617	20200	19400	20400	19350	36252	721507500	00	0.00	N	5	-100
651	20220616	20300	20450	20850	20250	29777	611566150	00	0.00	N	3	0
652	20220615	20300	20600	21450	19900	51134	1047067700	00	0.00	N	5	-850
653	20220614	21150	20950	21450	20100	23677	497094800	00	0.00	N	2	50
654	20220613	21100	21400	22100	21100	30799	658696250	00	0.00	N	5	-1000
655	20220610	22100	22300	22300	22000	7690	169830600	00	0.00	N	5	-200
656	20220609	22300	22300	22300	21900	26899	592989950	00	0.00	N	3	0
657	20220608	22300	22400	22850	22100	16333	364176800	00	0.00	N	5	-100
658	20220607	22400	22550	22800	22300	31474	707625050	00	0.00	N	5	-100
659	20220603	22500	22900	23000	22500	40180	911375950	00	0.00	N	5	-400
660	20220602	22900	22750	23200	22750	16269	372318700	00	0.00	N	5	-50
661	20220531	22950	23450	23450	22850	31903	735037350	00	0.00	N	5	-250
662	20220530	23200	23250	23750	23000	27656	642698850	00	0.00	N	2	100
663	20220527	23100	23500	23600	22850	31242	720057950	00	0.00	N	5	-150
664	20220526	23250	23650	23750	23200	24545	575015950	00	0.00	N	5	-350
665	20220525	23600	23600	23800	23250	18535	435833350	00	0.00	N	5	-50
666	20220524	23650	23500	24200	23300	44013	1051014700	00	0.00	N	2	250
667	20220523	23400	23750	23750	23200	19012	444171950	00	0.00	N	3	0
668	20220520	23400	23100	23700	23050	35421	826234800	00	0.00	N	2	150
669	20220519	23250	22600	23700	22600	43746	1012546550	00	0.00	N	5	-350
670	20220518	23600	24150	24350	23250	50928	1202904250	00	0.00	N	5	-450
671	20220517	24050	24900	24900	24050	34017	825220700	00	0.00	N	5	-450
672	20220516	24500	24850	25250	24450	46837	1159112700	00	0.00	N	2	100