KissMeData/084850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	12060	12490	12490	12030	18137	219718970	00	0.00	N	5	-260
3	20250210	12320	12050	12320	11780	32223	389093040	00	0.00	N	2	120
4	20250207	12200	11980	13170	11850	53067	652661300	00	0.00	N	2	220
5	20250206	11980	12000	12090	11860	12771	152964290	00	0.00	N	5	-20
6	20250205	12000	12190	12190	11810	15358	183819350	00	0.00	N	5	-180
7	20250204	12180	12070	12180	11620	27430	325673380	00	0.00	N	2	390
8	20250203	11790	12350	12350	11500	48864	574011660	00	0.00	N	5	-1010
9	20250131	12800	12810	12900	12200	30374	377863680	00	0.00	N	2	110
10	20250124	12690	12600	12850	12410	10793	136624730	00	0.00	N	2	150
11	20250123	12540	12780	12960	12480	17165	217887470	00	0.00	N	5	-240
12	20250122	12780	12860	13430	12750	19308	250647480	00	0.00	N	5	-180
13	20250121	12960	13080	13450	12660	24300	318287620	00	0.00	N	5	-120
14	20250120	13080	12440	13980	12310	93439	1235906800	00	0.00	N	2	660
15	20250117	12420	12460	12600	12320	15421	191753950	00	0.00	N	5	-80
16	20250116	12500	12450	12730	12450	12165	153172490	00	0.00	N	2	50
17	20250115	12450	12820	12820	12410	9957	124956190	00	0.00	N	5	-80
18	20250114	12530	12730	12730	12330	8224	102459630	00	0.00	N	5	-80
19	20250113	12610	12860	12900	12320	28042	351126920	00	0.00	N	5	-370
20	20250110	12980	12820	13150	12810	10998	142141450	00	0.00	N	2	40
21	20250109	12940	13160	13400	12940	13249	173119510	00	0.00	N	5	-350
22	20250108	13290	12810	13490	12810	15876	210847810	00	0.00	N	2	280
23	20250107	13010	13210	13230	13000	15793	206631570	00	0.00	N	5	-190
24	20250106	13200	12810	13200	12720	16949	221449810	00	0.00	N	2	270
25	20250103	12930	12260	12980	12260	24636	315415740	00	0.00	N	2	520
26	20250102	12410	12630	12630	12250	25963	323353270	00	0.00	N	5	-340
27	20241230	12750	12650	12950	12350	21913	275870370	00	0.00	N	2	250
28	20241227	12500	12920	13040	12350	26924	338296290	00	0.00	N	5	-550
29	20241226	13050	13130	13450	12870	19039	247353280	00	0.00	N	5	-180
30	20241224	13230	13850	13850	13100	28214	376087670	00	0.00	N	5	-550
31	20241223	13780	13730	13890	13350	17791	243471130	00	0.00	N	2	380
32	20241220	13400	14010	14170	13310	24719	336674700	00	0.00	N	5	-790
33	20241219	14190	14480	14500	13950	15101	214210690	00	0.00	N	5	-320
34	20241218	14510	14670	14840	14330	13554	198046650	00	0.00	N	2	30
35	20241217	14480	13970	14630	13840	25660	366774210	00	0.00	N	2	660
36	20241216	13820	13820	14060	13560	21785	302472760	00	0.00	N	5	-70
37	20241213	13890	13910	14200	13740	33747	471146970	00	0.00	N	2	110
38	20241212	13780	14480	14480	13410	60712	839607880	00	0.00	N	5	-320
39	20241211	14100	13720	14370	13660	165126	2162356190	00	0.00	N	2	100
40	20241210	14000	13010	14000	13010	58128	770332130	00	0.00	N	2	430
41	20241209	13570	14500	14500	13320	45740	621215160	00	0.00	N	5	-730
42	20241206	14300	14390	14390	13890	41568	584602150	00	0.00	N	2	50
43	20241205	14250	13980	14330	13750	20058	279906410	00	0.00	N	2	90
44	20241204	14160	13920	14250	13920	30212	424303840	00	0.00	N	5	-190
45	20241203	14350	14860	14930	14300	18088	260968090	00	0.00	N	5	-340
46	20241202	14690	15160	15180	14500	35721	524065240	00	0.00	N	5	-320
47	20241129	15010	15370	15470	14850	10465	156806150	00	0.00	N	5	-350
48	20241128	15360	15350	15520	15080	5026	76865700	00	0.00	N	2	160
49	20241127	15200	15350	15350	14910	10396	156565060	00	0.00	N	5	-150
50	20241126	15350	15300	15450	15150	7547	115491680	00	0.00	N	2	10
51	20241125	15340	14620	15370	14620	13526	203213990	00	0.00	N	2	580
52	20241122	14760	14570	14870	14340	20401	298046330	00	0.00	N	2	280
53	20241121	14480	14300	14490	14100	18017	258493290	00	0.00	N	2	390
54	20241120	14090	14630	14630	14030	29807	423423520	00	0.00	N	5	-610
55	20241119	14700	14400	14700	14260	17969	260352350	00	0.00	N	2	300
56	20241118	14400	14650	15350	14270	52287	771711170	00	0.00	N	5	-330
57	20241115	14730	15060	15520	13960	93963	1355689490	00	0.00	N	5	-470
58	20241114	15200	16700	16990	15200	58958	961727360	00	0.00	N	5	-980
59	20241113	16180	16770	16770	16000	30600	497594810	00	0.00	N	5	-440
60	20241112	16620	17200	17200	16200	30041	494122350	00	0.00	N	5	-140
61	20241111	16760	17530	18130	16750	30116	512659270	00	0.00	N	5	-940
62	20241108	17700	18200	18680	17700	27284	493616960	00	0.00	N	5	-140
63	20241107	17840	17810	18400	17700	19813	353909550	00	0.00	N	5	-160
64	20241106	18000	18780	18780	18000	18312	334631220	00	0.00	N	5	-450
65	20241105	18450	18400	18710	18380	10551	195916960	00	0.00	N	5	-120
66	20241104	18570	18350	18790	18130	26167	485040760	00	0.00	N	2	70
67	20241101	18500	18870	18870	18160	10779	197293260	00	0.00	N	5	-100
68	20241031	18600	18030	18690	18030	14449	265649540	00	0.00	N	2	140
69	20241030	18460	18280	18700	18280	13391	247833620	00	0.00	N	2	180
70	20241029	18280	18050	18550	18020	15074	274713450	00	0.00	N	5	-130
71	20241028	18410	18400	18590	18230	17441	321547160	00	0.00	N	2	10
72	20241025	18400	18380	18560	17830	25161	456412280	00	0.00	N	2	200
73	20241024	18200	18680	18800	17960	13053	236796300	00	0.00	N	5	-300
74	20241023	18500	18100	18650	17880	23296	426760940	00	0.00	N	2	380
75	20241022	18120	18510	18640	18120	13625	249199310	00	0.00	N	5	-390
76	20241021	18510	18000	18880	18000	24586	457768890	00	0.00	N	2	270
77	20241018	18240	19000	19050	17950	40825	746161180	00	0.00	N	5	-760
78	20241017	19000	18970	19330	18820	13999	265173390	00	0.00	N	2	20
79	20241016	18980	19450	19490	18920	19947	381353400	00	0.00	N	5	-700
80	20241015	19680	19980	20100	19510	10432	206249820	00	0.00	N	5	-40
81	20241014	19720	19490	19990	19130	28040	549955480	00	0.00	N	2	590
82	20241011	19130	19760	19840	19000	29932	582192470	00	0.00	N	5	-280
83	20241010	19410	19900	20200	19350	25372	498462900	00	0.00	N	5	-380
84	20241008	19790	20050	20350	19750	21710	431730520	00	0.00	N	5	-260
85	20241007	20050	20200	20550	19980	20743	416845100	00	0.00	N	5	-100
86	20241004	20150	20100	20750	20100	20939	429715800	00	0.00	N	2	210
87	20241002	19940	20450	20700	19800	26336	534871960	00	0.00	N	5	-510
88	20240930	20450	20950	21500	20250	18586	381752700	00	0.00	N	5	-100
89	20240927	20550	20750	21300	20300	44865	930656000	00	0.00	N	5	-200
90	20240926	20750	21200	22100	20700	38085	801285550	00	0.00	N	5	-50
91	20240925	20800	21050	21850	20600	45248	962845400	00	0.00	N	5	-250
92	20240924	21050	21700	22000	20100	49244	1023680750	00	0.00	N	5	-650
93	20240923	21700	21450	22100	21450	17670	384189750	00	0.00	N	5	-150
94	20240920	21850	21950	22450	21750	21528	474736850	00	0.00	N	2	50
95	20240919	21800	22850	23150	21400	56904	1256376000	00	0.00	N	5	-1750
96	20240913	23550	24050	24350	22550	37799	882159800	00	0.00	N	2	400
97	20240912	23150	23600	24250	22450	151650	3570183650	00	0.00	N	2	50
98	20240911	23100	22000	23650	21950	73623	1696151950	00	0.00	N	2	700
99	20240910	22400	22200	22450	21050	89335	1953937050	00	0.00	N	2	300
100	20240909	22100	20050	22100	19830	152923	3227885760	00	0.00	N	2	2270
101	20240906	19830	19630	19980	18890	40909	799826020	00	0.00	N	2	200
102	20240905	19630	18710	20300	18710	51197	1008067060	00	0.00	N	2	760
103	20240904	18870	19460	19490	18860	26597	503106050	00	0.00	N	5	-780
104	20240903	19650	20100	20350	19610	21027	417504360	00	0.00	N	5	-350
105	20240902	20000	20500	20500	20000	14015	282821200	00	0.00	N	5	-500
106	20240830	20500	20400	20650	20100	15100	308277450	00	0.00	N	2	100
107	20240829	20400	19810	20550	19560	22673	460090200	00	0.00	N	2	300
108	20240828	20100	19500	20250	19500	35629	711326470	00	0.00	N	2	530
109	20240827	19570	19300	19590	19160	20751	400238330	00	0.00	N	2	270
110	20240826	19300	20000	20250	19300	29614	584929690	00	0.00	N	5	-270
111	20240823	19570	19650	19900	19260	16259	316902550	00	0.00	N	5	-130
112	20240822	19700	19180	20300	18880	58121	1131285360	00	0.00	N	2	510
113	20240821	19190	19400	19690	19020	28476	547009870	00	0.00	N	5	-490
114	20240820	19680	19290	19980	19090	52105	1021221320	00	0.00	N	2	630
115	20240819	19050	19200	19440	18770	56094	1072968100	00	0.00	N	2	430
116	20240816	18620	19470	19510	18500	41981	792674430	00	0.00	N	5	-380
117	20240814	19000	18600	19570	18040	83813	1566669290	00	0.00	N	2	450
118	20240813	18550	17950	19190	17550	135080	2502875640	00	0.00	N	2	1160
119	20240812	17390	16920	17710	16910	28599	494519040	00	0.00	N	2	310
120	20240809	17080	17320	17440	17070	38086	656978110	00	0.00	N	5	-190
121	20240808	17270	17320	17380	16700	36588	618342750	00	0.00	N	5	-60
122	20240807	17330	17080	17390	16740	29440	505166370	00	0.00	N	2	90
123	20240806	17240	18300	18300	16800	60851	1053391310	00	0.00	N	2	910
124	20240805	16330	18920	18920	16010	96829	1703793960	00	0.00	N	5	-2640
125	20240802	18970	19750	19750	18800	37774	725192650	00	0.00	N	5	-780
126	20240801	19750	19480	19980	19480	16155	320213230	00	0.00	N	2	230
127	20240731	19520	19190	19640	18860	31052	598961520	00	0.00	N	2	520
128	20240730	19000	19000	19400	18880	18294	349664000	00	0.00	N	5	-190
129	20240729	19190	18910	19190	18750	15218	288548400	00	0.00	N	2	280
130	20240726	18910	19260	19260	18670	44787	847978080	00	0.00	N	5	-350
131	20240725	19260	18550	19330	18550	26548	504428000	00	0.00	N	2	80
132	20240724	19180	19000	19430	18790	26729	512172790	00	0.00	N	2	60
133	20240723	19120	19510	19530	18860	24268	462994520	00	0.00	N	2	120
134	20240722	19000	19690	19690	18960	50907	975077980	00	0.00	N	5	-880
135	20240719	19880	19800	19980	19590	23406	462620830	00	0.00	N	2	80
136	20240718	19800	20150	20150	19610	40120	795196040	00	0.00	N	5	-350
137	20240717	20150	20750	20800	20050	32993	670372200	00	0.00	N	5	-600
138	20240716	20750	20450	20800	20100	32424	660411050	00	0.00	N	2	300
139	20240715	20450	21000	21050	20150	105486	2148062250	00	0.00	N	5	-500
140	20240712	20950	21550	21800	20850	39675	840846400	00	0.00	N	5	-1000
141	20240711	21950	21850	22100	21750	18631	407167750	00	0.00	N	2	250
142	20240710	21700	21700	22050	21350	28304	612933250	00	0.00	N	3	0
143	20240709	21700	22050	22450	21550	33193	725644050	00	0.00	N	5	-250
144	20240708	21950	22050	22150	21700	25974	567517350	00	0.00	N	5	-300
145	20240705	22250	22500	22700	21750	42052	928813200	00	0.00	N	5	-500
146	20240704	22750	22300	22800	22050	33337	748532800	00	0.00	N	2	800
147	20240703	21950	22950	23100	21900	62290	1386278100	00	0.00	N	5	-1000
148	20240702	22950	22950	23150	22200	37304	843998100	00	0.00	N	5	-200
149	20240701	23150	23450	23450	22800	43127	996239850	00	0.00	N	5	-200
150	20240628	23350	23800	23800	23050	40508	942651350	00	0.00	N	5	-100
151	20240627	23450	24350	25000	23450	54275	1299554100	00	0.00	N	5	-900
152	20240626	24350	25600	25700	24300	62687	1547541600	00	0.00	N	5	-600
153	20240625	24950	24100	25100	23500	67166	1651234850	00	0.00	N	2	650
154	20240624	24300	25150	25150	23950	60993	1484283950	00	0.00	N	5	-850
155	20240621	25150	25950	25950	24450	123330	3088478500	00	0.00	N	5	-1000
156	20240620	26150	26400	26850	25600	109341	2862482450	00	0.00	N	5	-250
157	20240619	26400	26650	27950	26250	210952	5679933250	00	0.00	N	3	0
158	20240618	26400	25800	27600	25600	264092	7105604200	00	0.00	N	2	350
159	20240617	26050	26650	28900	26000	1224728	33788714950	00	0.00	N	2	1650
160	20240614	24400	24250	24850	23900	154863	3780826300	00	0.00	N	2	200
161	20240613	24200	26050	27150	24200	540557	13805712600	00	0.00	N	5	-600
162	20240612	24800	23900	28450	23500	2120117	55368470400	00	0.00	N	2	2700
163	20240611	22100	23200	23400	21650	164816	3680117900	00	0.00	N	5	-1750
164	20240610	23850	23200	24050	22450	187558	4396500600	00	0.00	N	2	1200
165	20240607	22650	22500	24000	22400	172171	3974661050	00	0.00	N	5	-100
166	20240605	22750	22900	23550	21650	225191	5136298150	00	0.00	N	2	750
167	20240604	22000	22000	22350	21350	52084	1140748100	00	0.00	N	3	0
168	20240603	22000	22750	22900	21600	83733	1846878150	00	0.00	N	5	-950
169	20240531	22950	22650	23700	22400	149883	3446020300	00	0.00	N	2	450
170	20240530	22500	22700	23600	21550	231074	5209130500	00	0.00	N	2	300
171	20240529	22200	21400	25100	20650	694363	16113904950	00	0.00	N	2	1100
172	20240528	21100	20900	21600	20850	64508	1365137700	00	0.00	N	2	200
173	20240527	20900	21600	21700	20350	89064	1862494300	00	0.00	N	5	-650
174	20240524	21550	23050	23050	21300	141488	3096574400	00	0.00	N	5	-1500
175	20240523	23050	23850	24000	22550	106464	2493000100	00	0.00	N	5	-250
176	20240522	23300	23950	23950	22700	152819	3555020350	00	0.00	N	5	-850
177	20240521	24150	22900	24150	22850	187475	4456100150	00	0.00	N	2	1200
178	20240520	22950	23400	24300	22350	162238	3770979950	00	0.00	N	5	-600
179	20240517	23550	24100	24350	22950	212829	5048049950	00	0.00	N	5	-600
180	20240516	24150	25550	26500	23700	900554	22492338550	00	0.00	N	5	-300
181	20240514	24450	22450	24450	21100	1586569	37712508200	00	0.00	N	1	5640
182	20240513	18810	19490	19500	18800	15056	284483710	00	0.00	N	5	-370
183	20240510	19180	19000	19280	18730	20492	388649420	00	0.00	N	2	200
184	20240509	18980	19230	19340	18910	14885	283508300	00	0.00	N	5	-250
185	20240508	19230	19400	19850	19160	18823	364445520	00	0.00	N	5	-160
186	20240507	19390	19990	20250	19390	32971	655073410	00	0.00	N	5	-340
187	20240503	19730	19990	19990	19560	15501	305626050	00	0.00	N	2	210
188	20240502	19520	19660	19710	19400	8942	174586770	00	0.00	N	5	-200
189	20240430	19720	19600	19830	19370	17521	343531880	00	0.00	N	2	120
190	20240429	19600	19720	19720	19270	16925	329084550	00	0.00	N	2	350
191	20240426	19250	19940	19950	19250	13006	253144670	00	0.00	N	5	-260
192	20240425	19510	19560	19770	19260	7430	144229550	00	0.00	N	5	-20
193	20240424	19530	19500	19850	19210	22676	444442360	00	0.00	N	2	400
194	20240423	19130	19450	19450	19110	14376	276462580	00	0.00	N	5	-330
195	20240422	19460	19000	19460	18660	35987	688574650	00	0.00	N	2	730
196	20240419	18730	18860	19030	18440	26243	488198050	00	0.00	N	5	-230
197	20240418	18960	19570	19590	18880	22598	431054930	00	0.00	N	5	-430
198	20240417	19390	18650	19490	18650	25206	481852660	00	0.00	N	2	710
199	20240416	18680	18990	19020	18420	23180	431693930	00	0.00	N	5	-340
200	20240415	19020	19260	19270	18720	27046	510176460	00	0.00	N	5	-240
201	20240412	19260	19230	19530	19000	15338	295588810	00	0.00	N	2	10
202	20240411	19250	19100	19400	18820	18269	348252170	00	0.00	N	5	-140
203	20240409	19390	19370	19590	19050	20581	395785810	00	0.00	N	2	20
204	20240408	19370	20600	20600	18950	56166	1077847510	00	0.00	N	5	-430
205	20240405	19800	19990	20250	19520	26992	531675950	00	0.00	N	5	-30
206	20240404	19830	20450	20450	19660	34325	682743860	00	0.00	N	2	80
207	20240403	19750	20000	20600	19630	51805	1027216150	00	0.00	N	5	-210
208	20240402	19960	20950	21000	19930	62278	1256334060	00	0.00	N	5	-990
209	20240401	20950	20750	21200	20250	42499	882923750	00	0.00	N	2	550
210	20240329	20400	20800	20950	20250	26062	533679950	00	0.00	N	5	-300
211	20240328	20700	20600	20950	20550	16532	342079100	00	0.00	N	3	0
212	20240327	20700	20950	21150	20700	17765	369643050	00	0.00	N	5	-250
213	20240326	20950	20900	21300	20700	29358	614555400	00	0.00	N	5	-50
214	20240325	21000	21700	22000	21000	33660	718730200	00	0.00	N	5	-800
215	20240322	21800	21450	21800	21250	18401	397527600	00	0.00	N	2	350
216	20240321	21450	21500	21900	21350	26278	567074250	00	0.00	N	2	250
217	20240320	21200	21500	21700	21150	163663	3356754750	00	0.00	N	5	-300
218	20240319	21500	21800	21950	21450	19452	421972350	00	0.00	N	5	-250
219	20240318	21750	21700	22150	21500	23166	503216900	00	0.00	N	2	150
220	20240315	21600	21200	22000	21050	33742	725250600	00	0.00	N	2	200
221	20240314	21400	22150	22150	21200	30583	657935450	00	0.00	N	5	-750
222	20240313	22150	21700	22650	21450	56088	1232663600	00	0.00	N	2	650
223	20240312	21500	21350	21650	21000	17187	366252700	00	0.00	N	2	150
224	20240311	21350	21400	21400	20850	26558	559607550	00	0.00	N	5	-100
225	20240308	21450	21100	21800	20950	32006	681052900	00	0.00	N	2	350
226	20240307	21100	21050	21650	20900	28795	607908550	00	0.00	N	5	-150
227	20240306	21250	21300	21500	20950	27795	586735800	00	0.00	N	5	-50
228	20240305	21300	20950	21550	20800	54562	1147226850	00	0.00	N	2	200
229	20240304	21100	21350	21650	20650	60333	1267869550	00	0.00	N	5	-100
230	20240229	21200	21200	21350	20550	54137	1131191650	00	0.00	N	5	-200
231	20240228	21400	21850	22000	20800	64710	1378973150	00	0.00	N	5	-350
232	20240227	21750	22450	22450	21750	40184	880691650	00	0.00	N	5	-700
233	20240226	22450	22450	22650	22000	21084	470306500	00	0.00	N	5	-350
234	20240223	22800	23400	23400	22700	24441	560152900	00	0.00	N	5	-500
235	20240222	23300	23100	23700	23000	26042	607390550	00	0.00	N	2	250
236	20240221	23050	23300	23500	22950	16216	375635250	00	0.00	N	5	-450
237	20240220	23500	23350	23600	23000	19497	454231000	00	0.00	N	2	150
238	20240219	23350	23450	23800	23200	16059	376683300	00	0.00	N	2	50
239	20240216	23300	23600	23900	23050	20938	486571300	00	0.00	N	5	-250
240	20240215	23550	23350	23700	22950	31371	735872850	00	0.00	N	2	300
241	20240214	23250	23250	23450	22600	25286	582550200	00	0.00	N	3	0
242	20240213	23250	22900	23700	22900	23796	556274350	00	0.00	N	2	350
243	20240208	22900	22850	23250	22700	18089	416201450	00	0.00	N	2	200
244	20240207	22700	23500	23700	22700	17645	406024800	00	0.00	N	5	-500
245	20240206	23200	23450	23700	22900	23195	538635650	00	0.00	N	5	-400
246	20240205	23600	24550	24550	23600	36153	863541300	00	0.00	N	5	-1400
247	20240202	25000	24900	25150	24250	23807	590456750	00	0.00	N	2	750
248	20240201	24250	24800	25350	24000	41864	1019416750	00	0.00	N	5	-600
249	20240131	24850	26250	26250	24800	37819	955976200	00	0.00	N	5	-1650
250	20240130	26500	27400	27400	25750	27246	716524900	00	0.00	N	5	-450
251	20240129	26950	26200	26950	25900	37250	989522250	00	0.00	N	2	800
252	20240126	26150	27000	27000	26000	31567	832961250	00	0.00	N	5	-800
253	20240125	26950	26000	27150	25650	51950	1380022350	00	0.00	N	2	750
254	20240124	26200	26700	26750	25950	37921	998262650	00	0.00	N	5	-500
255	20240123	26700	28650	28900	26150	91652	2476084800	00	0.00	N	5	-850
256	20240122	27550	27500	28400	27000	74630	2066362950	00	0.00	N	2	550
257	20240119	27000	27250	28150	26750	67704	1859366850	00	0.00	N	2	400
258	20240118	26600	26800	27000	25650	39963	1058416600	00	0.00	N	2	250
259	20240117	26350	26300	26800	25550	51882	1359711150	00	0.00	N	2	200
260	20240116	26150	27000	27000	25650	75741	1987820550	00	0.00	N	5	-1100
261	20240115	27250	28500	28550	27250	56330	1555573550	00	0.00	N	5	-1550
262	20240112	28800	27850	28950	27500	79186	2235937000	00	0.00	N	2	1300
263	20240111	27500	27700	27750	27100	55051	1508905200	00	0.00	N	5	-700
264	20240110	28200	29250	29500	27400	104575	2949161850	00	0.00	N	5	-650
265	20240109	28850	28850	30200	28150	247516	7286161950	00	0.00	N	2	850
266	20240108	28000	27300	29500	26700	237544	6658418050	00	0.00	N	2	900
267	20240105	27100	26300	27400	25700	115472	3102605900	00	0.00	N	2	800
268	20240104	26300	26500	27250	25550	103074	2705941600	00	0.00	N	5	-850
269	20240103	27150	27200	27700	26250	109565	2946176800	00	0.00	N	5	-650
270	20240102	27800	25750	28250	25250	286739	7688964950	00	0.00	N	2	2050
271	20231228	25750	25550	25950	24600	149164	3786248200	00	0.00	N	5	-100
272	20231227	25850	25550	26650	24750	295747	7578551850	02	0.00	N	2	50
273	20231226	25800	26350	30500	25750	1261615	34971688150	00	0.00	N	5	-1000
274	20231222	26800	20700	26800	20700	1161758	29696127550	00	0.00	N	1	6150
275	20231221	20650	20850	21100	20400	21976	454130450	00	0.00	N	5	-350
276	20231220	21000	20900	21100	20750	12413	259789550	00	0.00	N	2	50
277	20231219	20950	20500	21000	20350	23910	493583850	00	0.00	N	2	250
278	20231218	20700	21600	21600	20700	18933	395433050	00	0.00	N	5	-550
279	20231215	21250	21300	21800	21100	16307	348010800	00	0.00	N	5	-400
280	20231214	21650	21800	21950	20800	42676	916891800	00	0.00	N	2	300
281	20231213	21350	20900	21750	20600	44220	940691050	00	0.00	N	2	450
282	20231212	20900	20900	21150	20450	37700	787553950	00	0.00	N	2	350
283	20231211	20550	20900	21000	20400	18625	383600200	00	0.00	N	5	-400
284	20231208	20950	20800	21150	20650	26939	564314400	00	0.00	N	2	550
285	20231207	20400	20500	20900	20300	20475	421840950	00	0.00	N	5	-100
286	20231206	20500	20100	20900	20100	34249	703631450	00	0.00	N	2	400
287	20231205	20100	20100	20700	19910	28639	577963310	00	0.00	N	3	0
288	20231204	20100	20150	20500	20050	35129	711982685	00	0.00	N	2	100
289	20231201	20000	20450	20650	20000	23074	465967350	00	0.00	N	5	-450
290	20231130	20450	21050	21400	20450	127810	2626737750	00	0.00	N	5	-600
291	20231129	21050	20200	21150	19990	31393	645555450	00	0.00	N	2	750
292	20231128	20300	21050	21100	20150	29771	612235100	00	0.00	N	5	-750
293	20231127	21050	21150	21300	20800	8742	183337900	00	0.00	N	5	-200
294	20231124	21250	21500	21600	21100	10218	216841550	00	0.00	N	5	-250
295	20231123	21500	21300	21600	21100	8844	189203550	00	0.00	N	5	-50
296	20231122	21550	21300	21700	21200	17873	381828000	00	0.00	N	5	-300
297	20231121	21850	21850	22200	21550	11580	251385800	00	0.00	N	5	-200
298	20231120	22050	21500	22150	21450	17239	376489450	00	0.00	N	2	550
299	20231117	21500	21650	22000	21350	10646	230130800	00	0.00	N	5	-350
300	20231116	21850	21650	22000	21450	11238	243719800	00	0.00	N	3	0
301	20231115	21850	21400	22000	21400	19060	415279200	00	0.00	N	2	800
302	20231114	21050	20500	21350	20500	7566	158615800	00	0.00	N	2	400
303	20231113	20650	21600	21600	20350	10286	213926650	00	0.00	N	5	-300
304	20231110	20950	20700	21500	20700	6321	132165200	00	0.00	N	5	-550
305	20231109	21500	21250	21600	20650	11846	251555650	00	0.00	N	2	400
306	20231108	21100	21650	21900	20650	13518	288269350	00	0.00	N	3	0
307	20231107	21100	22050	22300	21050	21098	452337250	00	0.00	N	5	-900
308	20231106	22000	20950	22000	20500	37083	786489000	00	0.00	N	2	1050
309	20231103	20950	20800	21100	20350	14173	292939200	00	0.00	N	2	200
310	20231102	20750	20400	21250	19770	31929	662882300	00	0.00	N	2	1030
311	20231101	19720	19820	20100	19600	25078	498215330	00	0.00	N	5	-250
312	20231031	19970	21900	21900	19790	43489	890154230	00	0.00	N	5	-1930
313	20231030	21900	22350	22600	21750	14961	329896700	00	0.00	N	5	-450
314	20231027	22350	22550	22700	21750	28106	627093550	00	0.00	N	2	350
315	20231026	22000	22400	22400	21800	19279	423747350	00	0.00	N	5	-450
316	20231025	22450	22800	22800	22000	11226	251027250	00	0.00	N	5	-250
317	20231024	22700	22200	22700	22100	21218	477300150	00	0.00	N	2	500
318	20231023	22200	21450	22350	21450	16056	352633350	00	0.00	N	2	100
319	20231020	22100	21100	22450	21100	25417	557621500	00	0.00	N	2	400
320	20231019	21700	21550	22000	21150	13954	298939400	00	0.00	N	5	-500
321	20231018	22200	21750	22300	21750	9819	216294950	00	0.00	N	5	-50
322	20231017	22250	21800	22400	21400	10959	241179650	00	0.00	N	2	450
323	20231016	21800	22350	22350	21300	14192	308001050	00	0.00	N	5	-350
324	20231013	22150	21850	22250	21600	13715	299956200	00	0.00	N	3	0
325	20231012	22150	22100	22400	21950	14038	310123000	00	0.00	N	2	50
326	20231011	22100	22050	22450	21850	12176	271214900	00	0.00	N	5	-50
327	20231010	22150	22250	22900	21800	21103	470804650	00	0.00	N	5	-100
328	20231006	22250	22350	22400	21600	12725	280545650	00	0.00	N	2	550
329	20231005	21700	22150	22300	21600	14453	318210050	00	0.00	N	2	50
330	20231004	21650	21750	21750	21000	16273	349677300	00	0.00	N	5	-100
331	20230927	21750	22000	22000	21000	10524	228271450	00	0.00	N	5	-50
332	20230926	21800	21500	21850	21150	12002	256132050	00	0.00	N	2	350
333	20230925	21450	21650	22100	21350	9121	196123800	00	0.00	N	5	-200
334	20230922	21650	20800	21650	20800	12993	277057200	00	0.00	N	2	500
335	20230921	21150	21700	21950	20950	26593	568088000	00	0.00	N	5	-1000
336	20230920	22150	22700	22700	21800	10716	235692450	00	0.00	N	2	50
337	20230919	22100	22300	22650	22100	11299	251791150	00	0.00	N	5	-450
338	20230918	22550	22700	22900	22300	11745	265383500	00	0.00	N	5	-550
339	20230915	23100	22850	23100	22800	10901	249992050	00	0.00	N	2	50
340	20230914	23050	23550	23550	22850	17696	408226500	00	0.00	N	3	0
341	20230913	23050	22650	23500	22600	17243	395940100	00	0.00	N	2	50
342	20230912	23000	23250	23500	22700	15768	362475500	00	0.00	N	2	350
343	20230911	22650	23500	23550	22650	16311	372793400	00	0.00	N	5	-600
344	20230908	23250	23500	23500	22700	17056	391898800	00	0.00	N	2	300
345	20230907	22950	23250	23600	22900	15109	351172850	00	0.00	N	5	-500
346	20230906	23450	23250	23700	23100	19260	451684200	00	0.00	N	2	50
347	20230905	23400	24300	24300	23300	40655	964082550	00	0.00	N	5	-900
348	20230904	24300	24550	24600	24000	12560	304251050	00	0.00	N	5	-100
349	20230901	24400	24150	24450	23800	20149	487789700	00	0.00	N	2	300
350	20230831	24100	23950	24300	23750	24792	595451500	00	0.00	N	2	100
351	20230830	24000	24700	24700	24000	13056	315696450	00	0.00	N	5	-200
352	20230829	24200	24350	24700	23950	34972	850315000	00	0.00	N	2	300
353	20230828	23900	24350	24350	23650	14509	346405450	00	0.00	N	2	150
354	20230825	23750	23200	24900	23150	21267	507992800	00	0.00	N	2	50
355	20230824	23700	24050	24050	23600	14976	356223250	00	0.00	N	3	0
356	20230823	23700	24050	24050	22500	25174	591914400	00	0.00	N	5	-250
357	20230822	23950	23700	24100	23700	20841	497946350	00	0.00	N	5	-150
358	20230821	24100	23700	24350	23550	33820	814526450	00	0.00	N	2	550
359	20230818	23550	23700	24200	23150	41472	979378000	00	0.00	N	5	-400
360	20230817	23950	23900	24200	23300	39602	946956100	00	0.00	N	3	0
361	20230816	23950	22950	24000	22850	76830	1809886700	00	0.00	N	2	1000
362	20230814	22950	22850	23050	22300	29632	670287350	00	0.00	N	2	100
363	20230811	22850	22050	22850	22000	30044	679866300	00	0.00	N	2	600
364	20230810	22250	22450	22550	21950	23139	512750900	00	0.00	N	5	-450
365	20230809	22700	22750	22750	22300	18946	427999150	00	0.00	N	2	250
366	20230808	22450	22300	22700	22300	23106	519633300	00	0.00	N	2	50
367	20230807	22400	21850	22700	21750	26998	601274200	00	0.00	N	2	200
368	20230804	22200	22550	22700	21800	25887	572594850	00	0.00	N	5	-100
369	20230803	22300	22050	22400	21000	29104	641447350	00	0.00	N	2	50
370	20230802	22250	21300	22600	21300	51979	1148415650	00	0.00	N	2	550
371	20230801	21700	22500	22500	21550	42450	931452900	00	0.00	N	5	-300
372	20230731	22000	20950	22000	20500	56355	1205122400	00	0.00	N	2	1200
373	20230728	20800	21250	21300	20450	22554	469064700	00	0.00	N	5	-50
374	20230727	20850	19500	20850	19500	53563	1091210530	00	0.00	N	2	1350
375	20230726	19500	20100	20300	19420	79611	1572749890	00	0.00	N	5	-1100
376	20230725	20600	21000	21200	20200	35841	741571450	00	0.00	N	5	-600
377	20230724	21200	22100	22100	20950	32455	688134000	00	0.00	N	5	-500
378	20230721	21700	21400	22450	21000	33187	720016700	00	0.00	N	2	100
379	20230720	21600	21800	21800	21150	20445	438771700	00	0.00	N	2	500
380	20230719	21100	21700	21900	21000	29311	623545600	00	0.00	N	5	-600
381	20230718	21700	21950	22150	21250	30193	651840000	00	0.00	N	5	-100
382	20230717	21800	21800	21800	20050	22632	485801550	00	0.00	N	3	0
383	20230714	21800	22200	22500	21400	47088	1026250250	00	0.00	N	5	-300
384	20230713	22100	20600	22600	20200	114577	2496400550	00	0.00	N	2	1850
385	20230712	20250	20100	20450	19700	54803	1092584400	00	0.00	N	5	-50
386	20230711	20300	20100	20450	19900	21258	429405960	00	0.00	N	2	250
387	20230710	20050	20700	20700	20000	44103	891408950	00	0.00	N	5	-650
388	20230707	20700	21600	21600	20450	36900	763025300	00	0.00	N	5	-450
389	20230706	21150	22000	22000	21100	35818	771962900	00	0.00	N	5	-1150
390	20230705	22300	22850	23200	22100	26312	592453550	00	0.00	N	5	-550
391	20230704	22850	22700	23100	22650	20841	476551350	00	0.00	N	2	150
392	20230703	22700	22150	23300	22150	36899	843777650	00	0.00	N	2	550
393	20230630	22150	21900	22200	21450	24923	544921250	00	0.00	N	2	100
394	20230629	22050	22450	23100	21900	36399	806993250	00	0.00	N	5	-600
395	20230628	22650	22900	23200	22400	18095	409793500	00	0.00	N	5	-250
396	20230627	22900	23000	23650	22700	13328	304793500	00	0.00	N	3	0
397	20230626	22900	23400	23400	22750	8705	200784650	00	0.00	N	5	-100
398	20230623	23000	23400	23900	22950	26223	609604050	00	0.00	N	5	-400
399	20230622	23400	23500	23700	23300	16416	385096150	00	0.00	N	5	-150
400	20230621	23550	23800	24300	23550	21706	516319950	00	0.00	N	5	-550
401	20230620	24100	24200	24300	23700	31425	753188850	00	0.00	N	5	-150
402	20230619	24250	24600	24600	24050	24519	595084500	00	0.00	N	5	-450
403	20230616	24700	24700	24850	24300	16241	399365050	00	0.00	N	2	400
404	20230615	24300	24700	25300	24300	27834	687134700	00	0.00	N	5	-200
405	20230614	24500	24700	25050	24450	20941	516409800	00	0.00	N	5	-200
406	20230613	24700	24450	25400	24400	29511	739484200	00	0.00	N	2	100
407	20230612	24600	24850	24950	24500	20111	494800600	00	0.00	N	5	-250
408	20230609	24850	25200	25200	24650	15773	393616200	00	0.00	N	5	-50
409	20230608	24900	25400	25400	24700	36360	906951550	00	0.00	N	5	-250
410	20230607	25150	25250	25400	25050	20762	525157700	00	0.00	N	2	300
411	20230605	24850	25300	25500	24850	24205	607485400	00	0.00	N	5	-450
412	20230602	25300	25100	25450	24900	21279	537841000	00	0.00	N	2	300
413	20230601	25000	24450	25000	24450	13757	341498450	00	0.00	N	2	300
414	20230531	24700	24950	25300	24700	18193	454510100	00	0.00	N	5	-300
415	20230530	25000	24650	25200	24650	21368	532994300	00	0.00	N	2	350
416	20230526	24650	24100	25050	24100	28834	708774500	00	0.00	N	2	650
417	20230525	24000	25650	25650	23950	22544	550323000	00	0.00	N	5	-900
418	20230524	24900	24700	24950	24450	12831	317368100	00	0.00	N	5	-100
419	20230523	25000	24650	25100	24600	12038	299505050	00	0.00	N	3	0
420	20230522	25000	24800	25150	24700	16902	421898300	00	0.00	N	2	100
421	20230519	24900	23450	25000	23450	64114	1562705200	00	0.00	N	2	1400
422	20230518	23500	23550	23750	23250	30472	713261000	00	0.00	N	3	0
423	20230517	23500	24150	24650	23300	44409	1045960300	00	0.00	N	5	-800
424	20230516	24300	24600	25000	24300	18058	443204900	00	0.00	N	5	-600
425	20230515	24900	25000	25250	24600	19984	495470200	00	0.00	N	5	-150
426	20230512	25050	25300	25400	25000	14516	364644700	00	0.00	N	5	-450
427	20230511	25500	25200	25700	25150	14536	369860350	00	0.00	N	2	50
428	20230510	25450	26100	26150	25300	24162	620600400	00	0.00	N	5	-350
429	20230509	25800	26100	26400	25650	18393	475947850	00	0.00	N	5	-600
430	20230508	26400	26400	26650	26100	20374	536044500	00	0.00	N	2	400
431	20230504	26000	26400	26950	25950	39098	1021518150	00	0.00	N	5	-650
432	20230503	26650	26750	27100	26550	15944	425922100	00	0.00	N	5	-450
433	20230502	27100	26700	27100	26500	16638	444370350	00	0.00	N	2	300
434	20230428	26800	26600	28000	26400	55622	1517857450	00	0.00	N	2	150
435	20230427	26650	26650	26800	26100	18111	479259150	00	0.00	N	2	100
436	20230426	26550	26350	26800	26100	20866	552156550	00	0.00	N	2	600
437	20230425	25950	26200	26750	25900	30610	806377150	00	0.00	N	5	-550
438	20230424	26500	26250	26900	26200	29559	784031250	00	0.00	N	2	250
439	20230421	26250	26300	26350	25800	30937	804804650	00	0.00	N	3	0
440	20230420	26250	27400	27450	26150	41821	1108248600	00	0.00	N	5	-900
441	20230419	27150	26200	27550	26200	65529	1773426600	00	0.00	N	2	750
442	20230418	26400	26250	26450	26100	24632	646553500	00	0.00	N	2	100
443	20230417	26300	26850	26850	26100	32585	857102150	00	0.00	N	5	-500
444	20230414	26800	26650	27000	26200	57603	1532712500	00	0.00	N	2	100
445	20230413	26700	26500	26900	25950	30153	797658500	00	0.00	N	2	200
446	20230412	26500	27000	27000	26200	18165	479824100	00	0.00	N	5	-50
447	20230411	26550	26050	26650	26050	17785	469093800	00	0.00	N	2	200
448	20230410	26350	26550	27000	26250	27421	724101350	00	0.00	N	5	-600
449	20230407	26950	26750	26950	26400	22033	590412450	00	0.00	N	2	450
450	20230406	26500	26850	26850	26100	27051	713357850	00	0.00	N	5	-400
451	20230405	26900	26500	27100	26400	25096	671680000	00	0.00	N	2	150
452	20230404	26750	27300	27400	26600	21807	582986850	00	0.00	N	5	-500
453	20230403	27250	27500	27500	26550	37682	1010435850	00	0.00	N	5	-250
454	20230331	27500	27850	27850	27000	24623	671362100	00	0.00	N	3	0
455	20230330	27500	26600	28200	26500	65201	1793262550	00	0.00	N	2	1150
456	20230329	26350	26500	27150	26000	35200	930871150	00	0.00	N	2	150
457	20230328	26200	26000	26700	26000	27892	735982650	00	0.00	N	5	-150
458	20230327	26350	26150	26450	25550	28445	739616650	00	0.00	N	2	200
459	20230324	26150	26050	26150	25450	23100	597106100	00	0.00	N	2	550
460	20230323	25600	25850	26000	25250	18469	473247700	00	0.00	N	5	-250
461	20230322	25850	26500	26550	25700	19994	518662000	00	0.00	N	5	-150
462	20230321	26000	25500	26200	25450	15601	403527500	00	0.00	N	2	250
463	20230320	25750	26500	26900	25300	30239	788348250	00	0.00	N	5	-550
464	20230317	26300	25400	26300	25300	35299	915261400	00	0.00	N	2	1700
465	20230316	24600	25550	25550	24600	25639	638469700	00	0.00	N	5	-950
466	20230315	25550	25800	26200	25500	26422	683303300	00	0.00	N	5	-150
467	20230314	25700	26400	26500	25700	33293	866642800	00	0.00	N	5	-1250
468	20230313	26950	26550	27150	26450	20131	538569950	00	0.00	N	2	400
469	20230310	26550	27300	27300	26500	38906	1039367300	00	0.00	N	5	-1450
470	20230309	28000	27050	28000	26800	20962	571149350	00	0.00	N	2	950
471	20230308	27050	27300	27300	26900	19345	523310850	00	0.00	N	5	-550
472	20230307	27600	27250	28050	27250	22238	615872700	00	0.00	N	2	100
473	20230306	27500	27000	27700	26650	31990	869900400	00	0.00	N	2	650
474	20230303	26850	26950	27500	26400	29955	809462250	00	0.00	N	5	-100
475	20230302	26950	27800	27950	26950	36985	1006809900	00	0.00	N	5	-950
476	20230228	27900	27450	28500	27450	34943	980799450	00	0.00	N	2	450
477	20230227	27450	27300	27500	26650	17646	477211750	00	0.00	N	5	-50
478	20230224	27500	28250	28250	27350	24112	665837300	00	0.00	N	5	-650
479	20230223	28150	27700	28250	27700	11626	325856700	00	0.00	N	2	350
480	20230222	27800	28100	28200	27650	31568	877068850	00	0.00	N	5	-950
481	20230221	28750	28700	29200	28250	17698	506780000	00	0.00	N	2	50
482	20230220	28700	28400	29250	27600	35313	1012761000	00	0.00	N	2	300
483	20230217	28400	28350	29000	28100	19246	548396550	00	0.00	N	5	-50
484	20230216	28450	27350	28750	27350	32954	931906600	00	0.00	N	2	1150
485	20230215	27300	28000	28500	27250	27131	750232650	00	0.00	N	5	-1100
486	20230214	28400	28000	28500	27600	21825	616347250	00	0.00	N	2	400
487	20230213	28000	27450	28600	27200	19719	548650700	00	0.00	N	2	400
488	20230210	27600	27800	27800	27350	15611	429554700	00	0.00	N	5	-600
489	20230209	28200	28100	28250	27750	9724	272224900	00	0.00	N	5	-150
490	20230208	28350	28100	28500	27900	17381	492788250	00	0.00	N	2	500
491	20230207	27850	27250	28150	27250	15421	429872000	00	0.00	N	2	400
492	20230206	27450	27550	27750	27150	22822	626654600	00	0.00	N	5	-650
493	20230203	28100	28150	28650	27900	14096	395462350	00	0.00	N	3	0
494	20230202	28100	28400	28900	27950	18765	530201750	00	0.00	N	5	-50
495	20230201	28150	28100	28700	27950	16903	477390350	00	0.00	N	2	50
496	20230131	28100	27700	28200	27600	18220	508774200	00	0.00	N	2	300
497	20230130	27800	27850	28700	27800	24591	693602500	00	0.00	N	5	-100
498	20230127	27900	28550	28550	27650	13759	386220950	00	0.00	N	5	-450
499	20230126	28350	28050	28450	28050	10728	303121900	00	0.00	N	2	100
500	20230125	28250	27750	28450	27750	21356	604272850	00	0.00	N	2	300
501	20230120	27950	27400	28100	27400	14920	414344550	00	0.00	N	2	300
502	20230119	27650	27200	27700	26950	10888	298470300	00	0.00	N	2	150
503	20230118	27500	27000	27550	26800	13207	359816650	00	0.00	N	2	450
504	20230117	27050	27500	27850	27000	19384	527927550	00	0.00	N	5	-800
505	20230116	27850	28100	28150	27500	8595	238337250	00	0.00	N	2	100
506	20230113	27750	27900	28500	27650	8119	226432800	00	0.00	N	5	-350
507	20230112	28100	28250	28500	27650	9666	271807400	00	0.00	N	5	-150
508	20230111	28250	27500	28450	27500	16249	458359600	00	0.00	N	2	750
509	20230110	27500	27350	28200	27250	14272	396039000	00	0.00	N	5	-450
510	20230109	27950	27400	28000	27350	13037	361863000	00	0.00	N	2	650
511	20230106	27300	26600	27800	26600	13263	362688600	00	0.00	N	2	250
512	20230105	27050	27800	27800	26850	14692	397241350	00	0.00	N	5	-450
513	20230104	27500	27000	27900	26850	9330	255161300	00	0.00	N	2	250
514	20230103	27250	26250	27350	26050	18721	501657600	00	0.00	N	2	1000
515	20230102	26250	27000	27100	26250	19536	519604700	00	0.00	N	2	50
516	20221229	26200	27900	27900	26100	22729	602141550	00	0.00	N	5	-1300
517	20221228	27500	27600	27900	27050	24154	657888250	02	0.00	N	5	-950
518	20221227	28450	28600	28750	28000	21561	612764600	00	0.00	N	2	150
519	20221226	28300	27100	28350	26850	18119	504159700	00	0.00	N	2	900
520	20221223	27400	28450	28450	27150	18536	508701100	00	0.00	N	5	-1200
521	20221222	28600	27550	28700	27150	25291	701328600	00	0.00	N	2	1650
522	20221221	26950	27600	27600	26650	10172	274026950	00	0.00	N	5	-100
523	20221220	27050	27600	27950	27000	11558	315405750	00	0.00	N	5	-850
524	20221219	27900	27850	28150	27500	7844	217562450	00	0.00	N	2	50
525	20221216	27850	28550	28550	27850	22694	636711300	00	0.00	N	5	-850
526	20221215	28700	28950	29000	28650	10757	309556200	00	0.00	N	5	-650
527	20221214	29350	29000	29350	28800	7855	228210450	00	0.00	N	2	800
528	20221213	28550	29000	29200	28400	9286	265809400	00	0.00	N	5	-450
529	20221212	29000	29500	29650	28700	6881	199187700	00	0.00	N	5	-500
530	20221209	29500	29250	30200	28650	28479	834654850	00	0.00	N	2	250
531	20221208	29250	29250	29800	28200	87893	2547571650	00	0.00	N	5	-250
532	20221207	29500	29000	29700	29000	20519	601863450	00	0.00	N	2	400
533	20221206	29100	30200	30200	29100	16023	471464050	00	0.00	N	5	-1100
534	20221205	30200	29450	30200	29450	12865	385312100	00	0.00	N	2	950
535	20221202	29250	30400	30400	29200	31698	940176800	00	0.00	N	5	-1650
536	20221201	30900	31950	32000	30150	20757	651198650	00	0.00	N	2	100
537	20221130	30800	30150	30800	29900	10240	310810900	00	0.00	N	2	300
538	20221129	30500	30100	30700	29500	11776	358115800	00	0.00	N	2	450
539	20221128	30050	31000	31000	29800	15762	475046300	00	0.00	N	5	-900
540	20221125	30950	30800	31000	30400	7157	220136800	00	0.00	N	2	100
541	20221124	30850	30450	31050	30450	13672	423038750	00	0.00	N	2	250
542	20221123	30600	29650	30750	29650	23682	719196600	00	0.00	N	2	1000
543	20221122	29600	29900	29950	29600	9161	272820750	00	0.00	N	3	0
544	20221121	29600	30100	30900	29500	17845	532514050	00	0.00	N	5	-850
545	20221118	30450	30500	31300	30200	18514	569822250	00	0.00	N	5	-250
546	20221117	30700	30750	30800	30000	15446	470970950	00	0.00	N	5	-150
547	20221116	30850	30600	31300	30350	12294	377477650	00	0.00	N	3	0
548	20221115	30850	29850	30900	29850	22049	676225200	00	0.00	N	2	1000
549	20221114	29850	29650	30250	29500	19061	568992150	00	0.00	N	5	-50
550	20221111	29900	29200	30300	29200	48089	1434136850	00	0.00	N	2	1600
551	20221110	28300	28750	29050	27600	14953	423637150	00	0.00	N	5	-800
552	20221109	29100	29600	29600	28900	20511	598511250	00	0.00	N	2	150
553	20221108	28950	27800	28950	27650	27886	793976500	00	0.00	N	2	1350
554	20221107	27600	27100	27600	27000	19003	518992600	00	0.00	N	2	600
555	20221104	27000	27150	27450	26450	31694	849923550	00	0.00	N	5	-500
556	20221103	27500	28000	28600	27500	31815	881555250	00	0.00	N	5	-1150
557	20221102	28650	29050	29200	28600	12773	367740100	00	0.00	N	5	-600
558	20221101	29250	28950	29350	28650	13855	401870700	00	0.00	N	5	-150
559	20221031	29400	29050	29450	28600	15565	450842650	00	0.00	N	2	450
560	20221028	28950	29300	29600	28950	16984	494315000	00	0.00	N	5	-750
561	20221027	29700	29350	30000	29350	12534	372598000	00	0.00	N	2	150
562	20221026	29550	30050	30050	29450	12181	360549450	00	0.00	N	5	-450
563	20221025	30000	30150	30400	29800	12339	369216350	00	0.00	N	5	-450
564	20221024	30450	30000	31000	29900	22753	691024050	00	0.00	N	2	500
565	20221021	29950	30300	30300	29750	10393	311836250	00	0.00	N	5	-550
566	20221020	30500	30150	30850	29950	26760	812216400	00	0.00	N	5	-150
567	20221019	30650	31600	31700	30650	26183	815583600	00	0.00	N	5	-900
568	20221018	31550	31500	31800	30850	23863	749022750	00	0.00	N	2	450
569	20221017	31100	31000	31400	30350	19226	593789550	00	0.00	N	2	100
570	20221014	31000	31100	31500	30400	30494	948258850	00	0.00	N	2	350
571	20221013	30650	30150	30900	29850	21893	662558850	00	0.00	N	2	50
572	20221012	30600	29800	30600	29600	17407	525850600	00	0.00	N	2	800
573	20221011	29800	30200	30500	29500	24717	737802800	00	0.00	N	5	-950
574	20221007	30750	30850	31600	30600	18086	561105600	00	0.00	N	5	-550
575	20221006	31300	30150	31350	30150	26672	829771800	00	0.00	N	2	1400
576	20221005	29900	31300	31400	29850	21846	665990300	00	0.00	N	5	-1050
577	20221004	30950	30250	30950	30050	22392	689575500	00	0.00	N	2	900
578	20220930	30050	29950	30250	29300	23945	712193400	00	0.00	N	2	100
579	20220929	29950	30400	30900	29550	26863	815390000	00	0.00	N	5	-450
580	20220928	30400	30000	30700	29300	34117	1021124350	00	0.00	N	5	-100
581	20220927	30500	29250	30500	28700	52131	1546547000	00	0.00	N	2	1600
582	20220926	28900	29950	30350	28450	69976	2033629800	00	0.00	N	5	-1050
583	20220923	29950	30200	30750	29600	26002	780575400	00	0.00	N	5	-50
584	20220922	30000	30000	30400	29450	25256	751460050	00	0.00	N	5	-800
585	20220921	30800	30200	31100	30100	14351	437482450	00	0.00	N	5	-50
586	20220920	30850	31200	31250	30650	16593	513734600	00	0.00	N	2	300
587	20220919	30550	30050	31400	30050	34144	1044577250	00	0.00	N	2	550
588	20220916	30000	30050	30200	29600	23869	710321350	00	0.00	N	5	-200
589	20220915	30200	30500	30900	30100	21367	648481500	00	0.00	N	5	-200
590	20220914	30400	31400	31400	30150	36998	1129886400	00	0.00	N	5	-1750
591	20220913	32150	30250	32250	30250	80131	2517980600	00	0.00	N	2	2650
592	20220908	29500	31350	32000	27600	163531	4819271450	00	0.00	N	5	-1600
593	20220907	31100	31000	31700	30750	31613	981979500	00	0.00	N	5	-700
594	20220906	31800	31200	32000	31100	24091	763243600	00	0.00	N	2	800
595	20220905	31000	31200	31650	30750	29409	910494400	00	0.00	N	5	-650
596	20220902	31650	30900	31950	30900	25740	812935150	00	0.00	N	2	800
597	20220901	30850	31300	32300	30000	26757	833907200	00	0.00	N	5	-1450
598	20220831	32300	32100	32800	31850	15435	499163900	00	0.00	N	5	-200
599	20220830	32500	31350	32750	31050	29265	944077800	00	0.00	N	2	1550
600	20220829	30950	31600	31650	30900	24661	766927000	00	0.00	N	5	-1350
601	20220826	32300	32650	33150	32000	15715	509358350	00	0.00	N	5	-300
602	20220825	32600	32800	32800	31950	16173	524480300	00	0.00	N	2	250
603	20220824	32350	31400	32350	31400	17021	539756800	00	0.00	N	2	950
604	20220823	31400	31450	31950	31200	21796	688399300	00	0.00	N	5	-50
605	20220822	31450	31700	32000	31200	21132	665755050	00	0.00	N	5	-600
606	20220819	32050	32550	33000	32050	26273	849158300	00	0.00	N	5	-850
607	20220818	32900	32500	33100	32250	26374	863313400	00	0.00	N	2	50
608	20220817	32850	33550	33950	32650	34159	1136798650	00	0.00	N	5	-450
609	20220816	33300	34000	34900	33200	35104	1195156100	00	0.00	N	5	-1300
610	20220812	34600	34800	35000	34150	13002	449552550	00	0.00	N	5	-300
611	20220811	34900	34400	35350	34400	45436	1588349050	00	0.00	N	2	1300
612	20220810	33600	34150	34550	33600	17339	589400050	00	0.00	N	5	-1000
613	20220809	34600	34100	34650	34000	17699	609714700	00	0.00	N	2	200
614	20220808	34400	33800	34600	33750	13285	455961050	00	0.00	N	2	50
615	20220805	34350	33900	34450	33900	12613	432077200	00	0.00	N	2	150
616	20220804	34200	33600	34300	33600	19750	672716300	00	0.00	N	2	600
617	20220803	33600	34050	34250	33350	12490	419511200	00	0.00	N	5	-500
618	20220802	34100	33900	34300	33450	13494	456650900	00	0.00	N	5	-200
619	20220801	34300	34100	34350	33700	11509	391728500	00	0.00	N	5	-100
620	20220729	34400	34500	34900	33900	18919	653223450	00	0.00	N	2	300
621	20220728	34100	33650	34500	33650	18597	635730850	00	0.00	N	2	500
622	20220727	33600	33650	33900	33250	9763	328536600	00	0.00	N	5	-50
623	20220726	33650	32850	33750	32850	10822	362429550	00	0.00	N	2	150
624	20220725	33500	32800	33600	32550	11267	372941700	00	0.00	N	2	350
625	20220722	33150	33400	34200	33150	21156	715576050	00	0.00	N	5	-550
626	20220721	33700	33400	33700	32900	14145	474527700	00	0.00	N	2	300
627	20220720	33400	33600	33650	33050	12716	423943650	00	0.00	N	2	250
628	20220719	33150	32200	33150	32200	12358	405847100	00	0.00	N	2	250
629	20220718	32900	32150	32950	32000	35511	1157425950	00	0.00	N	2	1250
630	20220715	31650	31650	32300	31150	24425	773038600	00	0.00	N	5	-150
631	20220714	31800	31900	32300	31100	18889	600350500	00	0.00	N	3	0
632	20220713	31800	30800	32050	30800	28840	909248200	00	0.00	N	2	950
633	20220712	30850	31250	31450	30700	26881	831908550	00	0.00	N	5	-700
634	20220711	31550	32100	32100	31300	18284	576676300	00	0.00	N	5	-500
635	20220708	32050	31900	32400	31800	24899	800500750	00	0.00	N	2	150
636	20220707	31900	31500	32100	31400	20119	641240750	00	0.00	N	2	500
637	20220706	31400	31300	32000	30950	37508	1176810550	00	0.00	N	5	-200
638	20220705	31600	31300	32150	31150	38803	1229914850	00	0.00	N	2	850
639	20220704	30750	31200	32300	30500	64165	2016986750	00	0.00	N	3	0
640	20220701	30750	31050	32100	30550	40278	1262678700	00	0.00	N	5	-300
641	20220630	31050	32150	32350	30900	44436	1403143200	00	0.00	N	5	-1100
642	20220629	32150	32700	32750	32100	32973	1062733900	00	0.00	N	5	-800
643	20220628	32950	33900	33950	32750	32701	1081513150	00	0.00	N	5	-1050
644	20220627	34000	33900	34200	33100	32227	1085091000	00	0.00	N	2	150
645	20220624	33850	32850	33900	32800	41556	1399989950	00	0.00	N	2	1050
646	20220623	32800	32300	33600	32250	77288	2564948650	00	0.00	N	3	0
647	20220622	32800	32800	33150	32000	46125	1508592400	00	0.00	N	5	-100
648	20220621	32900	32150	33600	32050	40277	1323553250	00	0.00	N	2	750
649	20220620	32150	33700	34150	32000	38196	1242429900	00	0.00	N	5	-1350
650	20220617	33500	32700	33900	32700	23451	779591200	00	0.00	N	5	-400
651	20220616	33900	34200	34400	33700	29063	989823100	00	0.00	N	2	400
652	20220615	33500	33850	34450	33200	28788	967605050	00	0.00	N	5	-1000
653	20220614	34500	32350	34500	32300	44388	1493036300	00	0.00	N	2	1000
654	20220613	33500	34700	34700	33500	51963	1766527850	00	0.00	N	5	-2050
655	20220610	35550	36000	36400	35500	25750	919618750	00	0.00	N	5	-850
656	20220609	36400	37050	37450	36250	45372	1656815850	00	0.00	N	5	-500
657	20220608	36900	36350	37950	36150	131581	4914792750	00	0.00	N	2	1200
658	20220607	35700	34800	36700	34600	60741	2177629050	00	0.00	N	2	550
659	20220603	35150	35100	35450	34900	13310	468135700	00	0.00	N	2	400
660	20220602	34750	34800	35000	34500	10477	365030500	00	0.00	N	5	-250
661	20220531	35000	34700	35200	34650	19211	671418850	00	0.00	N	5	-50
662	20220530	35050	34550	35250	34500	16288	569297300	00	0.00	N	2	550
663	20220527	34500	34500	34750	34100	21458	738918850	00	0.00	N	3	0
664	20220526	34500	34950	35250	34350	14811	515286750	00	0.00	N	5	-300
665	20220525	34800	33850	35050	33800	28346	978819200	00	0.00	N	2	1000
666	20220524	33800	34800	35000	33800	19798	681227650	00	0.00	N	5	-1250
667	20220523	35050	35300	35850	34600	24270	850836300	00	0.00	N	5	-50
668	20220520	35100	33500	35200	33450	49176	1690397500	00	0.00	N	2	1850
669	20220519	33250	33000	33550	32500	28689	946714750	00	0.00	N	5	-350
670	20220518	33600	33450	34050	33150	26279	882406500	00	0.00	N	2	150
671	20220517	33450	33300	33850	33250	19945	667447450	00	0.00	N	2	150
672	20220516	33300	34600	34600	33300	34582	1165855100	00	0.00	N	5	-1150