KissMeData/073490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	20050	19750	20350	19750	16071	321895605	00	0.00	N	2	200
3	20250311	19850	19890	19990	19350	35843	703080130	00	0.00	N	5	-350
4	20250310	20200	20300	20700	20050	29727	606391100	00	0.00	N	5	-400
5	20250307	20600	20950	20950	20300	23569	483404950	00	0.00	N	5	-400
6	20250306	21000	21250	21600	20800	24191	510915425	00	0.00	N	2	50
7	20250305	20950	20500	21000	20450	23899	494727450	00	0.00	N	2	300
8	20250304	20650	21300	21300	20400	20772	430410150	00	0.00	N	5	-700
9	20250228	21350	21050	22000	21000	45765	973135400	00	0.00	N	5	-800
10	20250227	22150	22150	22450	22050	22681	503377900	00	0.00	N	2	100
11	20250226	22050	22000	22200	21800	34719	763623500	00	0.00	N	5	-150
12	20250225	22200	22200	22600	22000	52664	1173352700	00	0.00	N	2	500
13	20250224	21700	22000	22000	21500	29050	630616450	00	0.00	N	5	-550
14	20250221	22250	21900	22400	21800	26863	596041650	00	0.00	N	2	350
15	20250220	21900	22600	22600	21700	55584	1224610900	00	0.00	N	5	-700
16	20250219	22600	22950	22950	22450	23927	540076050	00	0.00	N	5	-350
17	20250218	22950	22250	23100	22250	43083	983512200	00	0.00	N	2	600
18	20250217	22350	23000	23000	22200	41229	925501700	00	0.00	N	5	-400
19	20250214	22750	22400	23200	22200	45750	1041031500	00	0.00	N	2	350
20	20250213	22400	22050	22850	22050	37354	835931050	00	0.00	N	2	200
21	20250212	22200	22400	22800	22050	51433	1147342300	00	0.00	N	5	-300
22	20250211	22500	23050	23200	22350	43261	980347850	00	0.00	N	5	-550
23	20250210	23050	23200	23400	22600	40898	937446450	00	0.00	N	5	-450
24	20250207	23500	23150	23900	22700	86896	2042704750	00	0.00	N	2	550
25	20250206	22950	23000	23750	22700	62520	1447916700	00	0.00	N	2	100
26	20250205	22850	22700	23200	22550	61174	1397270950	00	0.00	N	2	50
27	20250204	22800	22650	23000	22650	42843	977858800	00	0.00	N	2	350
28	20250203	22450	21950	22700	21400	58563	1292621600	00	0.00	N	5	-350
29	20250131	22800	22400	23000	22150	76285	1726171900	00	0.00	N	2	350
30	20250124	22450	21700	23200	21450	122206	2750526650	00	0.00	N	2	700
31	20250123	21750	21500	22050	21000	82815	1793751950	00	0.00	N	2	250
32	20250122	21500	21350	21600	21000	40862	874416850	00	0.00	N	2	200
33	20250121	21300	20650	21400	20550	50481	1061213500	00	0.00	N	2	500
34	20250120	20800	20850	21100	20600	27968	584075150	00	0.00	N	2	50
35	20250117	20750	19930	20850	19830	41282	845162450	00	0.00	N	2	700
36	20250116	20050	20150	20250	19900	16428	328877580	00	0.00	N	5	-50
37	20250115	20100	20350	20350	19920	14057	281544680	00	0.00	N	5	-150
38	20250114	20250	19830	20300	19600	30138	600728190	00	0.00	N	2	430
39	20250113	19820	20250	20250	19650	40737	809034720	00	0.00	N	5	-480
40	20250110	20300	20100	20550	20100	18708	379735350	00	0.00	N	2	100
41	20250109	20200	21000	21000	20050	53015	1073750250	00	0.00	N	5	-800
42	20250108	21000	20700	21000	20550	22587	470367650	00	0.00	N	2	200
43	20250107	20800	21200	21300	20650	36573	759572950	00	0.00	N	5	-400
44	20250106	21200	21500	21500	20900	32162	681095050	00	0.00	N	3	0
45	20250103	21200	20850	21600	20850	42392	899220100	00	0.00	N	2	250
46	20250102	20950	20550	21000	20500	41564	861289950	00	0.00	N	2	250
47	20241230	20700	20850	20850	20500	28598	592167700	00	0.00	N	5	-200
48	20241227	20900	21650	21650	20550	106072	2235175200	02	0.00	N	5	-100
49	20241226	21000	20150	21350	20150	109378	2293064500	00	0.00	N	2	850
50	20241224	20150	20200	20500	20000	28011	567892850	00	0.00	N	2	150
51	20241223	20000	19420	20150	19420	23037	457317400	00	0.00	N	2	590
52	20241220	19410	20100	20100	19390	46111	900814790	00	0.00	N	5	-540
53	20241219	19950	19840	20150	19740	33788	672846000	00	0.00	N	5	-40
54	20241218	19990	20500	20550	19880	32857	659569590	00	0.00	N	5	-310
55	20241217	20300	20450	20450	20000	17805	360062200	00	0.00	N	5	-150
56	20241216	20450	20200	20500	20050	26459	536349350	00	0.00	N	2	400
57	20241213	20050	19650	20400	19550	44893	901660660	00	0.00	N	2	350
58	20241212	19700	19730	19890	19320	46443	909363380	00	0.00	N	2	200
59	20241211	19500	19040	19620	19020	49625	965379830	00	0.00	N	2	460
60	20241210	19040	18300	19160	18300	56481	1067213320	00	0.00	N	2	740
61	20241209	18300	18470	19000	18300	83550	1544657620	00	0.00	N	5	-940
62	20241206	19240	19740	19740	18750	51814	989723870	00	0.00	N	5	-450
63	20241205	19690	19860	19950	19400	49841	980027500	00	0.00	N	5	-30
64	20241204	19720	18210	19940	18000	182128	3517912740	00	0.00	N	2	1300
65	20241203	18420	18140	18510	18100	25076	461066720	00	0.00	N	2	290
66	20241202	18130	18640	18650	18100	27369	500020620	00	0.00	N	5	-510
67	20241129	18640	18710	19070	18370	30448	567671160	00	0.00	N	5	-340
68	20241128	18980	18900	19600	18680	68912	1316113330	00	0.00	N	2	80
69	20241127	18900	18400	19060	18180	53093	997168720	00	0.00	N	2	560
70	20241126	18340	18160	18390	18060	16975	309324160	00	0.00	N	2	80
71	20241125	18260	17900	18350	17900	13976	253992810	00	0.00	N	2	280
72	20241122	17980	18320	18320	17750	18722	336760560	00	0.00	N	5	-30
73	20241121	18010	17900	18040	17800	19484	349286170	00	0.00	N	2	10
74	20241120	18000	18140	18180	17660	22240	399496930	00	0.00	N	3	0
75	20241119	18000	17600	18270	17600	20675	374013520	00	0.00	N	2	380
76	20241118	17620	17200	17760	17030	21844	384013010	00	0.00	N	2	420
77	20241115	17200	16340	17350	16340	31310	525613530	00	0.00	N	2	690
78	20241114	16510	17110	17580	16500	39298	666213060	00	0.00	N	5	-460
79	20241113	16970	16940	17700	16790	43288	740260210	00	0.00	N	5	-160
80	20241112	17130	17880	17880	17130	41252	716848750	00	0.00	N	5	-750
81	20241111	17880	18080	18340	17860	43706	788166140	00	0.00	N	5	-340
82	20241108	18220	18300	18620	18050	83670	1542068380	00	0.00	N	2	320
83	20241107	17900	17500	18250	17350	107628	1934593280	00	0.00	N	2	620
84	20241106	17280	17260	17300	16910	23259	397999680	00	0.00	N	2	80
85	20241105	17200	17140	17470	17000	13851	238624620	00	0.00	N	5	-90
86	20241104	17290	17200	17310	17050	12818	220421500	00	0.00	N	2	30
87	20241101	17260	17260	17330	16950	17042	291266940	00	0.00	N	5	-100
88	20241031	17360	16510	17650	16510	39119	676074820	00	0.00	N	2	660
89	20241030	16700	16910	17100	16670	11051	185567560	00	0.00	N	5	-210
90	20241029	16910	16910	16940	16700	14614	245585610	00	0.00	N	5	-180
91	20241028	17090	16390	17160	16390	16555	279644410	00	0.00	N	2	540
92	20241025	16550	17040	17040	16540	24289	405137810	00	0.00	N	5	-470
93	20241024	17020	17320	17320	16880	24921	424289380	00	0.00	N	5	-300
94	20241023	17320	16960	17500	16670	42196	725543800	00	0.00	N	2	650
95	20241022	16670	16820	17120	16600	23274	390937940	00	0.00	N	5	-350
96	20241021	17020	16190	17120	16190	27327	462027010	00	0.00	N	2	700
97	20241018	16320	16760	16800	16310	23555	388316530	00	0.00	N	5	-440
98	20241017	16760	17030	17040	16760	16561	278576210	00	0.00	N	5	-270
99	20241016	17030	17070	17140	16880	26478	449791530	00	0.00	N	5	-60
100	20241015	17090	16600	17500	16450	110474	1887635390	00	0.00	N	2	1090
101	20241014	16000	16250	16300	15750	24465	389482820	00	0.00	N	5	-40
102	20241011	16040	16100	16300	15940	15207	244685290	00	0.00	N	5	-220
103	20241010	16260	16210	16420	16200	10289	167251780	00	0.00	N	5	-140
104	20241008	16400	16700	16700	16160	15563	253725870	00	0.00	N	5	-230
105	20241007	16630	16260	16730	16260	10630	174970810	00	0.00	N	2	370
106	20241004	16260	16580	16580	16150	11890	193856890	00	0.00	N	2	10
107	20241002	16250	16290	16440	16110	9928	161347000	00	0.00	N	5	-200
108	20240930	16450	17050	17050	16450	12057	200746380	00	0.00	N	5	-500
109	20240927	16950	16900	17050	16700	7923	134130450	00	0.00	N	2	50
110	20240926	16900	16750	16950	16630	11074	186148890	00	0.00	N	2	200
111	20240925	16700	16750	16880	16610	13646	229314460	00	0.00	N	2	10
112	20240924	16690	16190	16720	16190	15829	262276610	00	0.00	N	2	500
113	20240923	16190	16100	16280	15800	13685	221230070	00	0.00	N	2	160
114	20240920	16030	15960	16190	15940	12598	202180370	00	0.00	N	2	80
115	20240919	15950	16170	16240	15770	15215	241329850	00	0.00	N	5	-220
116	20240913	16170	16100	16240	15840	12640	202323520	00	0.00	N	3	0
117	20240912	16170	15570	16230	15570	14626	235710020	00	0.00	N	2	610
118	20240911	15560	15750	15780	15510	9175	143790630	00	0.00	N	2	60
119	20240910	15500	16010	16060	15480	26667	418626640	00	0.00	N	5	-560
120	20240909	16060	15600	16060	15600	25763	407677550	00	0.00	N	2	50
121	20240906	16010	16300	16470	15250	43500	698355170	00	0.00	N	5	-480
122	20240905	16490	16990	17300	16320	32165	535590880	00	0.00	N	5	-420
123	20240904	16910	17100	17500	16760	41087	697090410	00	0.00	N	5	-760
124	20240903	17670	17970	18120	17600	20858	369981980	00	0.00	N	5	-280
125	20240902	17950	18650	18660	17920	12080	217894750	00	0.00	N	5	-350
126	20240830	18300	17590	18450	17590	15914	290374560	00	0.00	N	2	710
127	20240829	17590	17950	17950	17540	18850	332008220	00	0.00	N	5	-320
128	20240828	17910	17940	18190	17880	17750	318056180	00	0.00	N	5	-220
129	20240827	18130	18080	18250	17860	20258	365191100	00	0.00	N	5	-130
130	20240826	18260	18650	18650	17820	19675	356090570	00	0.00	N	5	-40
131	20240823	18300	18470	18630	18280	17091	314047080	00	0.00	N	5	-210
132	20240822	18510	18540	18790	18490	37063	689462670	00	0.00	N	5	-180
133	20240821	18690	18750	18820	18510	16245	302335290	00	0.00	N	5	-60
134	20240820	18750	18560	18890	18560	37970	709350930	00	0.00	N	2	190
135	20240819	18560	18160	20700	17890	239839	4601856570	00	0.00	N	2	400
136	20240816	18160	18550	18550	17910	38843	706889700	00	0.00	N	5	-250
137	20240814	18410	18400	18480	18110	38358	701631670	00	0.00	N	2	300
138	20240813	18110	18300	18310	17770	37478	677262890	00	0.00	N	5	-190
139	20240812	18300	17990	18380	17990	14396	261394910	00	0.00	N	2	310
140	20240809	17990	18000	18080	17640	17267	308799590	00	0.00	N	2	450
141	20240808	17540	17620	17750	17120	18307	320835180	00	0.00	N	5	-250
142	20240807	17790	17220	18020	17100	21665	383359560	00	0.00	N	2	500
143	20240806	17290	16680	17440	16680	48918	837363150	00	0.00	N	2	610
144	20240805	16680	18750	18970	16150	82666	1446861140	00	0.00	N	5	-2420
145	20240802	19100	19800	19800	19080	30243	582292290	00	0.00	N	5	-900
146	20240801	20000	20250	20250	19740	15998	318574250	00	0.00	N	5	-50
147	20240731	20050	19500	20050	19350	26773	523564520	00	0.00	N	2	650
148	20240730	19400	19570	19840	19340	16270	316852220	00	0.00	N	5	-360
149	20240729	19760	19620	19850	19560	8218	162047130	00	0.00	N	2	140
150	20240726	19620	19440	19630	19400	9083	177242330	00	0.00	N	2	220
151	20240725	19400	19410	19570	19100	23089	445615840	00	0.00	N	5	-200
152	20240724	19600	19710	20100	19600	23592	466237400	00	0.00	N	5	-210
153	20240723	19810	19930	20200	19630	31625	628499330	00	0.00	N	5	-190
154	20240722	20000	20600	20850	19910	34099	685206660	00	0.00	N	5	-550
155	20240719	20550	20450	20700	20450	15713	322865700	00	0.00	N	5	-300
156	20240718	20850	20700	20950	20400	17623	362647400	00	0.00	N	2	150
157	20240717	20700	21050	21050	20650	15559	323299050	00	0.00	N	5	-200
158	20240716	20900	21150	21500	20850	25073	529242300	00	0.00	N	5	-450
159	20240715	21350	21400	21500	21150	13111	278951200	00	0.00	N	3	0
160	20240712	21350	21600	21600	21150	14043	299338450	00	0.00	N	2	50
161	20240711	21300	21450	21500	21100	11526	245822000	00	0.00	N	2	200
162	20240710	21100	20800	21200	20600	22774	476117550	00	0.00	N	2	300
163	20240709	20800	21100	21350	20700	17968	375761800	00	0.00	N	5	-300
164	20240708	21100	20800	21200	20550	32582	679709500	00	0.00	N	2	400
165	20240705	20700	21000	21100	20700	26271	546992700	00	0.00	N	5	-150
166	20240704	20850	21250	21450	20800	88060	1843648800	00	0.00	N	5	-550
167	20240703	21400	21700	22200	21300	13137	282349800	00	0.00	N	5	-250
168	20240702	21650	22050	22200	21500	11029	239564400	00	0.00	N	5	-450
169	20240701	22100	21900	22300	21800	12352	273170400	00	0.00	N	2	300
170	20240628	21800	21550	21850	21500	9965	215727100	00	0.00	N	2	250
171	20240627	21550	21950	21950	21450	10908	235700000	00	0.00	N	5	-400
172	20240626	21950	21700	22150	21700	20696	454124600	00	0.00	N	2	250
173	20240625	21700	21550	21750	21250	21266	455891900	00	0.00	N	2	100
174	20240624	21600	21750	21950	21250	27055	583544700	00	0.00	N	5	-150
175	20240621	21750	22250	22250	21650	35467	776487450	00	0.00	N	5	-550
176	20240620	22300	22350	22500	22000	30709	680684450	00	0.00	N	5	-50
177	20240619	22350	22550	22650	22150	27966	624333050	00	0.00	N	5	-150
178	20240618	22500	22650	22650	22200	31627	706975050	00	0.00	N	5	-150
179	20240617	22650	22900	23200	22300	36694	828594250	00	0.00	N	5	-200
180	20240614	22850	23300	23500	22750	37815	867797800	00	0.00	N	5	-500
181	20240613	23350	23550	23700	23250	19346	452771750	00	0.00	N	5	-200
182	20240612	23550	23650	23800	23550	10652	252554750	00	0.00	N	5	-100
183	20240611	23650	23950	23950	23600	24726	586607000	00	0.00	N	5	-300
184	20240610	23950	23750	24100	23750	26955	645013250	00	0.00	N	5	-150
185	20240607	24100	24600	24600	24000	14224	343189400	00	0.00	N	5	-100
186	20240605	24200	24450	24450	24100	15275	369450300	00	0.00	N	5	-250
187	20240604	24450	24500	24700	24000	18282	445880950	00	0.00	N	2	50
188	20240603	24400	23800	24600	23650	28344	687241900	00	0.00	N	2	650
189	20240531	23750	23600	23850	23550	13457	319177700	00	0.00	N	2	50
190	20240530	23700	23850	23900	23500	13843	328315450	00	0.00	N	3	0
191	20240529	23700	23850	23850	23500	18849	445447750	00	0.00	N	5	-300
192	20240528	24000	23950	24100	23600	24183	574811750	00	0.00	N	2	100
193	20240527	23900	24050	24050	23450	45740	1081187950	00	0.00	N	5	-100
194	20240524	24000	24450	24450	23800	39272	945026400	00	0.00	N	5	-350
195	20240523	24350	25100	25250	24250	72869	1788921550	00	0.00	N	5	-800
196	20240522	25150	25200	25650	25050	29703	749045850	00	0.00	N	5	-50
197	20240521	25200	25100	25300	25100	21356	537395050	00	0.00	N	2	50
198	20240520	25150	25500	25600	25100	49964	1259662000	00	0.00	N	5	-350
199	20240517	25500	25700	26050	25350	34619	894137500	00	0.00	N	5	-300
200	20240516	25800	25600	25850	25100	59446	1516574150	00	0.00	N	2	300
201	20240514	25500	25350	25650	25250	17541	446837700	00	0.00	N	2	250
202	20240513	25250	25300	25500	25050	31411	792166200	00	0.00	N	5	-200
203	20240510	25450	26100	26150	25400	65419	1677098700	00	0.00	N	5	-600
204	20240509	26050	26000	26300	25950	28424	741224300	00	0.00	N	3	0
205	20240508	26050	26100	26300	25850	30170	785878800	00	0.00	N	5	-50
206	20240507	26100	26700	26700	25800	36904	960473050	00	0.00	N	5	-300
207	20240503	26400	26900	26950	26200	33578	889323450	00	0.00	N	5	-350
208	20240502	26750	25500	26800	25450	77813	2050532900	00	0.00	N	2	1100
209	20240430	25650	25800	25950	25500	36634	940408150	00	0.00	N	5	-150
210	20240429	25800	25650	25950	25150	43551	1117774800	00	0.00	N	2	150
211	20240426	25650	25600	26150	25000	63779	1627147850	00	0.00	N	3	0
212	20240425	25650	25400	25900	25200	38582	986224550	00	0.00	N	2	150
213	20240424	25500	25550	25700	25150	93579	2384401550	00	0.00	N	3	0
214	20240423	25500	26900	27150	25500	227563	5903669650	00	0.00	N	5	-2100
215	20240422	27600	27000	27650	27000	21877	597528650	00	0.00	N	2	700
216	20240419	26900	27600	27600	26600	45098	1215102700	00	0.00	N	5	-800
217	20240418	27700	27200	27900	27200	39897	1097302050	00	0.00	N	2	350
218	20240417	27350	27650	28150	27300	36616	1010527200	00	0.00	N	5	-300
219	20240416	27650	27500	27950	27250	50396	1391776200	00	0.00	N	5	-400
220	20240415	28050	28450	28550	27500	63257	1762425700	00	0.00	N	5	-800
221	20240412	28850	29850	29850	28650	79124	2313137800	00	0.00	N	5	-800
222	20240411	29650	29350	30300	29200	108978	3249925800	00	0.00	N	2	150
223	20240409	29500	28750	29500	28350	82529	2410413500	00	0.00	N	2	1000
224	20240408	28500	28450	28800	28050	33849	960863200	00	0.00	N	2	50
225	20240405	28450	28600	28700	28250	49821	1419007250	00	0.00	N	5	-450
226	20240404	28900	28850	29150	28700	34906	1007117250	00	0.00	N	2	50
227	20240403	28850	29450	29450	28650	66732	1923506800	00	0.00	N	5	-400
228	20240402	29250	29500	29900	28800	72623	2119109150	00	0.00	N	5	-400
229	20240401	29650	29500	29800	29100	49219	1452118100	00	0.00	N	2	150
230	20240329	29500	30000	30100	29450	57960	1721786350	00	0.00	N	5	-500
231	20240328	30000	29600	30350	29000	133172	3983695050	00	0.00	N	2	700
232	20240327	29300	29200	30000	28850	130774	3854305600	00	0.00	N	2	200
233	20240326	29100	29250	29650	28850	72218	2105256050	00	0.00	N	5	-50
234	20240325	29150	29100	29500	28700	52303	1514708050	00	0.00	N	2	50
235	20240322	29100	29050	29600	28650	168485	4920358200	00	0.00	N	2	150
236	20240321	28950	27450	28950	27200	244380	6923596050	00	0.00	N	2	2400
237	20240320	26550	26400	26650	26250	30582	810845150	00	0.00	N	2	150
238	20240319	26400	26350	26500	26150	18705	492936100	00	0.00	N	3	0
239	20240318	26400	26550	26550	26150	20340	535136900	00	0.00	N	5	-150
240	20240315	26550	26400	26700	26050	33757	891612350	00	0.00	N	2	150
241	20240314	26400	26650	26650	26200	25881	685515600	00	0.00	N	3	0
242	20240313	26400	26300	26600	26250	22625	596895000	00	0.00	N	5	-50
243	20240312	26450	26200	26550	25750	42967	1127699100	00	0.00	N	2	350
244	20240311	26100	25500	26200	25000	66642	1718703700	00	0.00	N	2	750
245	20240308	25350	25450	25800	25300	38408	978454100	00	0.00	N	5	-50
246	20240307	25400	26500	26500	25300	79124	2032176550	00	0.00	N	5	-900
247	20240306	26300	26000	26400	25800	34521	904486550	00	0.00	N	2	250
248	20240305	26050	26000	26150	25600	42588	1101311100	00	0.00	N	2	50
249	20240304	26000	26300	26750	25750	74888	1948499000	00	0.00	N	5	-400
250	20240229	26400	26750	26900	26150	54108	1432742100	00	0.00	N	5	-400
251	20240228	26800	27700	28000	26700	76216	2058479400	00	0.00	N	5	-850
252	20240227	27650	28800	29050	27600	72521	2031856250	00	0.00	N	5	-650
253	20240226	28300	28050	28550	27900	41907	1183097050	00	0.00	N	2	50
254	20240223	28250	29050	29100	27950	74346	2102105400	00	0.00	N	5	-750
255	20240222	29000	29050	29050	28500	47171	1356471150	00	0.00	N	2	250
256	20240221	28750	28300	29050	28150	44883	1282772000	00	0.00	N	2	150
257	20240220	28600	29600	29600	28400	61543	1763463250	00	0.00	N	5	-550
258	20240219	29150	28400	29400	28150	125241	3619453950	00	0.00	N	2	1450
259	20240216	27700	28000	28200	27350	47634	1313440650	00	0.00	N	5	-150
260	20240215	27850	28700	28750	27700	47937	1337927400	00	0.00	N	5	-350
261	20240214	28200	27750	28500	27450	70763	1988434950	00	0.00	N	2	500
262	20240213	27700	27400	27800	26850	71355	1954237100	00	0.00	N	2	350
263	20240208	27350	27300	27550	27100	38841	1061405000	00	0.00	N	2	250
264	20240207	27100	27300	27500	26850	81533	2205240900	00	0.00	N	5	-200
265	20240206	27300	28000	28000	27050	89679	2448820850	00	0.00	N	5	-500
266	20240205	27800	29800	30050	27800	184214	5222993200	00	0.00	N	5	-2250
267	20240202	30050	29900	30550	29650	87416	2629834900	00	0.00	N	2	600
268	20240201	29450	29850	31100	29200	230792	6971100350	00	0.00	N	2	100
269	20240131	29350	29550	29800	29200	47522	1400592750	00	0.00	N	5	-100
270	20240130	29450	30400	30650	29350	79705	2368067900	00	0.00	N	5	-950
271	20240129	30400	30200	30950	29600	118849	3603033250	00	0.00	N	2	400
272	20240126	30000	28900	30950	28850	221662	6692004550	00	0.00	N	2	1650
273	20240125	28350	28900	29700	28350	76329	2191976050	00	0.00	N	5	-750
274	20240124	29100	29400	29800	28500	72462	2096039450	00	0.00	N	5	-300
275	20240123	29400	30150	30200	29150	81972	2419839550	00	0.00	N	5	-950
276	20240122	30350	28900	30550	28900	155124	4624756600	00	0.00	N	2	1150
277	20240119	29200	30150	30900	28800	204477	6092549400	00	0.00	N	5	-900
278	20240118	30100	30950	31250	29850	180069	5464458900	00	0.00	N	5	-400
279	20240117	30500	31300	31650	30300	202153	6233794500	00	0.00	N	5	-900
280	20240116	31400	31350	32450	30000	431702	13465574000	00	0.00	N	2	500
281	20240115	30900	28750	31450	28500	560121	17029181300	00	0.00	N	2	2300
282	20240112	28600	29450	29750	28050	220743	6354239500	00	0.00	N	5	-200
283	20240111	28800	27150	28900	26950	356524	10151958150	00	0.00	N	2	1850
284	20240110	26950	26300	27050	26100	51771	1383239850	00	0.00	N	2	650
285	20240109	26300	26450	26600	26200	27038	714488900	00	0.00	N	2	150
286	20240108	26150	26200	26450	25850	27676	723349900	00	0.00	N	2	250
287	20240105	25900	26150	26150	25800	31468	817047800	00	0.00	N	2	50
288	20240104	25850	26350	26350	25800	40688	1056466250	00	0.00	N	5	-450
289	20240103	26300	26850	26850	26200	38453	1014847450	00	0.00	N	5	-550
290	20240102	26850	26500	27000	26350	35115	939297350	00	0.00	N	2	450
291	20231228	26400	26300	26450	26000	26719	701323350	00	0.00	N	2	100
292	20231227	26300	26300	26700	25700	60827	1585972100	02	0.00	N	5	-200
293	20231226	26500	26600	26900	26300	49957	1330610550	00	0.00	N	3	0
294	20231222	26500	26350	26850	26100	39683	1050855500	00	0.00	N	2	200
295	20231221	26300	26200	26800	26000	54878	1438871450	00	0.00	N	3	0
296	20231220	26300	26350	26650	26000	33808	886066400	00	0.00	N	2	150
297	20231219	26150	26600	26700	26150	27527	725306300	00	0.00	N	5	-450
298	20231218	26600	26900	27150	26550	47998	1286013300	00	0.00	N	2	250
299	20231215	26350	26650	26900	26050	81495	2151364350	00	0.00	N	5	-350
300	20231214	26700	27200	27300	26450	81510	2176360150	00	0.00	N	5	-450
301	20231213	27150	27150	27500	26900	57650	1567087800	00	0.00	N	5	-50
302	20231212	27200	26850	27500	26150	115420	3134706850	00	0.00	N	2	600
303	20231211	26600	26900	27200	26250	132770	3562522500	00	0.00	N	2	350
304	20231208	26250	26300	26450	25800	93994	2465207900	00	0.00	N	2	100
305	20231207	26150	25600	26650	25350	253741	6620700300	00	0.00	N	2	1600
306	20231206	24550	24700	25100	24400	25232	622482400	00	0.00	N	5	-150
307	20231205	24700	24750	25100	24550	21700	537541650	00	0.00	N	5	-250
308	20231204	24950	25250	25250	24600	25218	626967250	00	0.00	N	5	-50
309	20231201	25000	24950	25150	24550	19297	478652400	00	0.00	N	2	50
310	20231130	24950	25000	25300	24700	26791	667940750	00	0.00	N	5	-200
311	20231129	25150	25800	25800	25000	26681	672822250	00	0.00	N	5	-350
312	20231128	25500	25700	25700	24950	27449	692477300	00	0.00	N	2	100
313	20231127	25400	25000	25900	25000	93048	2375530400	00	0.00	N	2	650
314	20231124	24750	24850	24850	24400	17741	435923450	00	0.00	N	2	200
315	20231123	24550	24750	24850	24350	21135	518540000	00	0.00	N	5	-200
316	20231122	24750	25250	25650	24500	50669	1269956250	00	0.00	N	2	50
317	20231121	24700	24500	24800	24250	18969	467805300	00	0.00	N	2	200
318	20231120	24500	24750	24850	24200	24422	597886450	00	0.00	N	5	-300
319	20231117	24800	24600	25000	24400	19422	480111600	00	0.00	N	5	-100
320	20231116	24900	24450	24950	24450	18138	446922000	00	0.00	N	2	450
321	20231115	24450	24350	24650	24100	29869	728589000	00	0.00	N	3	0
322	20231114	24450	23150	24750	23150	86251	2096474650	00	0.00	N	2	1200
323	20231113	23250	23000	23600	23000	29887	697636650	00	0.00	N	2	250
324	20231110	23000	23200	23200	22700	10009	229442700	00	0.00	N	5	-200
325	20231109	23200	23200	23700	22700	10248	236494350	00	0.00	N	3	0
326	20231108	23200	23300	23400	23000	10296	239312000	00	0.00	N	5	-100
327	20231107	23300	23200	23500	23000	14844	344049400	00	0.00	N	5	-100
328	20231106	23400	23450	23450	23050	29962	696447350	00	0.00	N	2	150
329	20231103	23250	23000	23450	22750	23895	552562950	00	0.00	N	2	100
330	20231102	23150	22600	23300	22400	26167	601158350	00	0.00	N	2	750
331	20231101	22400	21900	22500	21800	20484	454162400	00	0.00	N	2	600
332	20231031	21800	21850	22450	21700	15713	344562050	00	0.00	N	5	-150
333	20231030	21950	21750	22050	21650	12040	262922600	00	0.00	N	2	200
334	20231027	21750	21800	22250	21300	22104	481608150	00	0.00	N	2	50
335	20231026	21700	21400	22450	21350	54470	1197162400	00	0.00	N	2	100
336	20231025	21600	21600	21850	21250	18370	396716650	00	0.00	N	2	100
337	20231024	21500	21050	21550	20650	20448	430325600	00	0.00	N	2	500
338	20231023	21000	21250	21800	20950	23158	490415050	00	0.00	N	5	-500
339	20231020	21500	21900	22000	21150	40528	872478000	00	0.00	N	5	-450
340	20231019	21950	22250	22500	21900	31230	689021550	00	0.00	N	5	-600
341	20231018	22550	22600	22800	22100	37937	850173950	00	0.00	N	2	150
342	20231017	22400	22200	22600	22200	13281	297284900	00	0.00	N	2	200
343	20231016	22200	22150	22600	22000	31153	692174350	00	0.00	N	5	-350
344	20231013	22550	22700	22700	22100	31829	714288250	00	0.00	N	3	0
345	20231012	22550	22750	23050	22500	36935	837638150	00	0.00	N	5	-200
346	20231011	22750	22700	23200	22200	26727	611328200	00	0.00	N	2	350
347	20231010	22400	22600	23050	22250	28833	652256550	00	0.00	N	5	-400
348	20231006	22800	22500	23000	22500	14722	335585100	00	0.00	N	2	50
349	20231005	22750	22800	23150	22500	34719	790990200	00	0.00	N	2	50
350	20231004	22700	23700	23700	22650	37526	858298800	00	0.00	N	5	-1250
351	20230927	23950	23000	23950	23000	34809	817239550	00	0.00	N	2	450
352	20230926	23500	24450	24650	23350	66493	1576549850	00	0.00	N	5	-950
353	20230925	24450	24450	25600	24200	80171	1988066650	00	0.00	N	5	-250
354	20230922	24700	24850	25300	24150	76158	1883007850	00	0.00	N	3	0
355	20230921	24700	25800	26150	24550	135153	3395531850	00	0.00	N	5	-1500
356	20230920	26200	26500	28100	25700	383154	10374101900	00	0.00	N	5	-200
357	20230919	26400	25000	26750	24650	325694	8503081750	00	0.00	N	2	1800
358	20230918	24600	24500	25300	24350	76832	1907095850	00	0.00	N	5	-50
359	20230915	24650	23950	25250	23750	113887	2822332200	00	0.00	N	2	650
360	20230914	24000	25250	25250	23650	152072	3709628550	00	0.00	N	5	-350
361	20230913	24350	23500	24900	23150	185457	4482594600	00	0.00	N	2	1350
362	20230912	23000	22750	23650	22750	58133	1353784450	00	0.00	N	2	600
363	20230911	22400	22300	22800	22200	19057	426614300	00	0.00	N	5	-50
364	20230908	22450	22500	22700	22250	22276	500025100	00	0.00	N	5	-50
365	20230907	22500	22850	22850	22200	27169	610710200	00	0.00	N	5	-300
366	20230906	22800	23200	23250	22600	38120	868829900	00	0.00	N	5	-550
367	20230905	23350	23550	23700	23100	28907	673244950	00	0.00	N	5	-150
368	20230904	23500	23700	23700	23200	19591	457415250	00	0.00	N	5	-200
369	20230901	23700	23050	24050	23050	49901	1186304950	00	0.00	N	2	550
370	20230831	23150	23350	23500	23100	17576	407773350	00	0.00	N	5	-250
371	20230830	23400	23450	23500	23150	22950	535304700	00	0.00	N	2	200
372	20230829	23200	22600	23450	22600	35170	815489050	00	0.00	N	2	450
373	20230828	22750	22500	22900	22450	19873	450317600	00	0.00	N	2	100
374	20230825	22650	22500	23250	22450	24931	565495950	00	0.00	N	5	-100
375	20230824	22750	23300	23300	22650	21142	482634600	00	0.00	N	5	-50
376	20230823	22800	22400	23250	21800	59513	1363537600	00	0.00	N	2	750
377	20230822	22050	22100	22350	21900	16005	352768150	00	0.00	N	5	-200
378	20230821	22250	21750	22350	21150	21607	477356350	00	0.00	N	2	500
379	20230818	21750	21700	21950	21450	11269	243898350	00	0.00	N	5	-250
380	20230817	22000	21050	22500	20800	33685	724561200	00	0.00	N	2	650
381	20230816	21350	21800	22100	21200	29618	634935550	00	0.00	N	5	-750
382	20230814	22100	22550	22650	21850	21674	478865850	00	0.00	N	5	-550
383	20230811	22650	22200	22750	22100	15350	345810900	00	0.00	N	2	400
384	20230810	22250	22150	22300	21850	13178	291093800	00	0.00	N	2	50
385	20230809	22200	22200	22350	21950	12917	286438800	00	0.00	N	2	200
386	20230808	22000	22550	22700	21950	25294	559579900	00	0.00	N	5	-500
387	20230807	22500	22500	22700	22200	16153	362520400	00	0.00	N	5	-200
388	20230804	22700	22400	22800	22200	14648	329214950	00	0.00	N	2	300
389	20230803	22400	22200	22500	21950	13621	303090500	00	0.00	N	5	-250
390	20230802	22650	22550	23100	22300	37658	855045600	00	0.00	N	2	100
391	20230801	22550	22250	22750	22200	18077	408115850	00	0.00	N	2	150
392	20230731	22400	22650	22700	22200	18128	406247500	00	0.00	N	5	-50
393	20230728	22450	21650	22550	21500	29117	643626050	00	0.00	N	2	900
394	20230727	21550	21200	21700	21200	41661	895559850	00	0.00	N	2	450
395	20230726	21100	21350	21900	20850	76538	1619870000	00	0.00	N	5	-500
396	20230725	21600	22000	22400	21500	69544	1517126750	00	0.00	N	5	-750
397	20230724	22350	24000	24000	21800	214778	4845582800	00	0.00	N	5	-2050
398	20230721	24400	24300	24500	24050	18907	460081300	00	0.00	N	5	-100
399	20230720	24500	24700	24700	24200	35466	863397100	00	0.00	N	5	-200
400	20230719	24700	25300	25300	24400	43677	1083179700	00	0.00	N	5	-400
401	20230718	25100	25650	25800	25050	35955	907775700	00	0.00	N	5	-500
402	20230717	25600	25850	25850	25300	31989	815248600	00	0.00	N	3	0
403	20230714	25600	26000	26100	25400	43802	1120963050	00	0.00	N	5	-400
404	20230713	26000	26100	26300	25900	22143	577943750	00	0.00	N	2	200
405	20230712	25800	25800	25800	25350	19463	496368000	00	0.00	N	2	150
406	20230711	25650	25200	25700	25200	19618	498510400	00	0.00	N	2	450
407	20230710	25200	25300	25650	25100	32449	821248050	00	0.00	N	5	-300
408	20230707	25500	26050	26350	25300	52410	1343220200	00	0.00	N	5	-750
409	20230706	26250	26700	26850	26050	44550	1172424150	00	0.00	N	5	-650
410	20230705	26900	27200	27900	26600	55369	1496221350	00	0.00	N	5	-100
411	20230704	27000	27350	27700	26900	23440	635544350	00	0.00	N	5	-500
412	20230703	27500	28100	28100	27500	29172	807894250	00	0.00	N	5	-250
413	20230630	27750	27600	28300	26800	52442	1441306250	00	0.00	N	2	150
414	20230629	27600	26850	27800	26650	44056	1195405650	00	0.00	N	2	650
415	20230628	26950	27450	27450	26650	43694	1176799750	00	0.00	N	5	-300
416	20230627	27250	26650	28150	26650	126246	3464773050	00	0.00	N	2	1100
417	20230626	26150	26550	26550	26050	40362	1056653300	00	0.00	N	5	-400
418	20230623	26550	26950	27100	26550	30392	813251950	00	0.00	N	5	-300
419	20230622	26850	27150	27350	26750	27770	750900100	00	0.00	N	5	-400
420	20230621	27250	27600	27950	27100	31494	863073850	00	0.00	N	5	-500
421	20230620	27750	27650	28050	27550	16182	448876850	00	0.00	N	2	50
422	20230619	27700	27700	27800	27400	20754	572124250	00	0.00	N	2	200
423	20230616	27500	27300	27750	27150	15693	431428400	00	0.00	N	2	200
424	20230615	27300	27500	27650	27000	36170	984259800	00	0.00	N	5	-150
425	20230614	27450	28200	28300	27250	36010	993306400	00	0.00	N	5	-700
426	20230613	28150	28050	28400	27950	17428	490624050	00	0.00	N	2	150
427	20230612	28000	28000	28400	27950	23946	673744950	00	0.00	N	3	0
428	20230609	28000	28300	28350	27950	24744	695548750	00	0.00	N	5	-300
429	20230608	28300	28500	28500	28000	25779	727530000	00	0.00	N	5	-200
430	20230607	28500	27350	28900	27350	106308	3009194000	00	0.00	N	2	1150
431	20230605	27350	27300	27500	27200	14607	399692300	00	0.00	N	2	100
432	20230602	27250	27550	27600	27150	26810	732033850	00	0.00	N	5	-300
433	20230601	27550	27700	27700	27200	18922	517611950	00	0.00	N	5	-200
434	20230531	27750	27800	28050	27550	23540	655328800	00	0.00	N	2	50
435	20230530	27700	27400	27800	27300	21206	585462100	00	0.00	N	2	500
436	20230526	27200	27250	27650	27100	18995	519109400	00	0.00	N	5	-150
437	20230525	27350	27450	27800	27300	15853	434984550	00	0.00	N	5	-250
438	20230524	27600	27600	27850	27450	17431	480733000	00	0.00	N	5	-100
439	20230523	27700	28000	28200	27450	34069	945956050	00	0.00	N	5	-300
440	20230522	28000	28050	28200	27750	19819	555451400	00	0.00	N	3	0
441	20230519	28000	27550	28100	27500	28933	807190700	00	0.00	N	2	450
442	20230518	27550	27300	27550	27000	24398	665569550	00	0.00	N	2	350
443	20230517	27200	26950	27300	26850	15794	427809500	00	0.00	N	2	200
444	20230516	27000	27500	27500	27000	30795	839269400	00	0.00	N	5	-450
445	20230515	27450	27550	27650	27000	25114	683996850	00	0.00	N	5	-350
446	20230512	27800	27500	27850	27150	52042	1436954500	00	0.00	N	2	850
447	20230511	26950	27000	27450	26850	10724	289886500	00	0.00	N	5	-50
448	20230510	27000	27000	27150	26750	21574	580563800	00	0.00	N	3	0
449	20230509	27000	27250	27250	26600	28024	752483500	00	0.00	N	5	-250
450	20230508	27250	27200	27550	27200	20321	555426300	00	0.00	N	5	-100
451	20230504	27350	27450	27500	27150	13113	357709950	00	0.00	N	5	-50
452	20230503	27400	27400	27750	27300	22610	622415150	00	0.00	N	5	-100
453	20230502	27500	27350	27700	27200	20826	571528850	00	0.00	N	2	400
454	20230428	27100	27400	27550	27000	28142	764487600	00	0.00	N	5	-200
455	20230427	27300	27900	27900	27150	28923	791003200	00	0.00	N	5	-600
456	20230426	27900	27100	28450	27000	47927	1338574850	00	0.00	N	2	700
457	20230425	27200	28100	28250	26950	46456	1273780350	00	0.00	N	5	-550
458	20230424	27750	28100	28150	27550	26256	728542700	00	0.00	N	5	-350
459	20230421	28100	28600	28600	27900	43543	1228243500	00	0.00	N	5	-400
460	20230420	28500	29300	29550	28450	122816	3556979600	00	0.00	N	5	-50
461	20230419	28550	28750	28750	28050	38151	1087015150	00	0.00	N	3	0
462	20230418	28550	28350	28750	28250	38094	1084970550	00	0.00	N	2	200
463	20230417	28350	28250	28700	28000	29432	831230400	00	0.00	N	5	-150
464	20230414	28500	28050	28600	28050	40432	1147617200	00	0.00	N	2	450
465	20230413	28050	28050	28150	27550	30273	842629700	00	0.00	N	3	0
466	20230412	28050	27450	28100	27000	39421	1087289200	00	0.00	N	2	600
467	20230411	27450	27050	27700	26850	29585	805285200	00	0.00	N	2	200
468	20230410	27250	28150	28150	27000	39156	1070336550	00	0.00	N	5	-750
469	20230407	28000	27850	28100	27650	31009	864877750	00	0.00	N	2	250
470	20230406	27750	28550	28550	27650	34048	951192250	00	0.00	N	5	-800
471	20230405	28550	28150	28750	28050	33193	945861050	00	0.00	N	2	400
472	20230404	28150	28250	28750	28100	31931	905245600	00	0.00	N	5	-100
473	20230403	28250	28500	28600	28000	36347	1026594250	00	0.00	N	5	-250
474	20230331	28500	28550	28750	28100	33161	943014700	00	0.00	N	2	200
475	20230330	28300	28600	28600	28100	35900	1016166100	00	0.00	N	2	50
476	20230329	28250	28550	28550	27900	28295	795241100	00	0.00	N	5	-150
477	20230328	28400	27500	28700	27300	64705	1829297250	00	0.00	N	2	900
478	20230327	27500	27850	27850	26950	34350	935010200	00	0.00	N	2	50
479	20230324	27450	26350	27500	26300	41584	1127133700	00	0.00	N	2	1150
480	20230323	26300	26500	26750	26000	33523	883181450	00	0.00	N	5	-550
481	20230322	26850	26900	27100	26650	27554	738220650	00	0.00	N	3	0
482	20230321	26850	27100	27500	26700	29031	781485250	00	0.00	N	5	-300
483	20230320	27150	27400	27650	27000	23386	637967450	00	0.00	N	5	-200
484	20230317	27350	26900	27350	26700	63303	1712922400	00	0.00	N	2	1100
485	20230316	26250	26300	26800	25700	54859	1442055550	00	0.00	N	5	-450
486	20230315	26700	27050	27500	26650	50172	1350967650	00	0.00	N	5	-150
487	20230314	26850	27900	28200	26700	48339	1308581800	00	0.00	N	5	-1450
488	20230313	28300	27750	28350	27150	34150	947065400	00	0.00	N	3	0
489	20230310	28300	28900	28900	27900	45824	1297170150	00	0.00	N	5	-650
490	20230309	28950	30050	30050	28650	55848	1623940100	00	0.00	N	5	-900
491	20230308	29850	30150	30400	29700	32215	965239750	00	0.00	N	5	-650
492	20230307	30500	30750	30750	30200	23181	705272550	00	0.00	N	5	-250
493	20230306	30750	29850	30800	29850	53713	1629796750	00	0.00	N	2	1000
494	20230303	29750	29500	30000	29350	34209	1017880300	00	0.00	N	2	300
495	20230302	29450	30050	30150	29400	47374	1403345600	00	0.00	N	5	-600
496	20230228	30050	30300	30400	29800	25450	764255850	00	0.00	N	2	50
497	20230227	30000	29450	30350	29400	30877	923525000	00	0.00	N	2	150
498	20230224	29850	30300	30500	29850	31162	935631150	00	0.00	N	5	-450
499	20230223	30300	30150	30450	30100	23202	701970000	00	0.00	N	2	200
500	20230222	30100	30600	30650	30050	43663	1318906350	00	0.00	N	5	-800
501	20230221	30900	31450	31600	30800	35865	1110676000	00	0.00	N	5	-450
502	20230220	31350	31500	31550	31050	22097	691779150	00	0.00	N	2	250
503	20230217	31100	31200	31650	31000	25142	783766050	00	0.00	N	5	-400
504	20230216	31500	30800	31650	30800	57276	1796165250	00	0.00	N	2	850
505	20230215	30650	31450	31450	30550	92231	2851723100	00	0.00	N	5	-750
506	20230214	31400	32800	33200	31400	190086	6066678150	00	0.00	N	5	-1650
507	20230213	33050	33100	33150	32400	29813	979921900	00	0.00	N	2	50
508	20230210	33000	34450	34450	32800	97507	3250925850	00	0.00	N	5	-1600
509	20230209	34600	34600	34850	34250	43966	1519675300	00	0.00	N	3	0
510	20230208	34600	34300	34650	34100	48782	1681052950	00	0.00	N	2	350
511	20230207	34250	34250	34400	33850	37339	1273633100	00	0.00	N	2	400
512	20230206	33850	34300	34550	33650	61351	2097756100	00	0.00	N	5	-150
513	20230203	34000	34200	34300	33700	46522	1576209500	00	0.00	N	5	-200
514	20230202	34200	33900	34200	33450	75759	2567782650	00	0.00	N	2	650
515	20230201	33550	33200	33700	32850	41945	1399060750	00	0.00	N	2	600
516	20230131	32950	33450	33700	32750	45422	1503279850	00	0.00	N	5	-750
517	20230130	33700	34700	34700	33550	50885	1722883500	00	0.00	N	5	-550
518	20230127	34250	33150	34600	32900	103919	3510636500	00	0.00	N	2	1150
519	20230126	33100	33400	34150	32800	110078	3681726700	00	0.00	N	2	300
520	20230125	32800	33400	33700	32450	56807	1876378850	00	0.00	N	5	-300
521	20230120	33100	32200	33100	32100	38709	1266943400	00	0.00	N	2	900
522	20230119	32200	32250	32450	31700	23527	755182100	00	0.00	N	5	-150
523	20230118	32350	32100	32550	31600	32320	1035988450	00	0.00	N	2	50
524	20230117	32300	33150	33200	32100	49151	1598021150	00	0.00	N	5	-900
525	20230116	33200	33150	33350	33000	23214	769536400	00	0.00	N	2	50
526	20230113	33150	33250	33250	32700	34008	1123301350	00	0.00	N	3	0
527	20230112	33150	33550	33550	32550	40929	1347902350	00	0.00	N	5	-50
528	20230111	33200	32700	33500	32650	54070	1794585750	00	0.00	N	2	650
529	20230110	32550	32150	32700	32000	31949	1033942450	00	0.00	N	2	400
530	20230109	32150	32100	32650	31950	42362	1366761300	00	0.00	N	2	250
531	20230106	31900	32300	33100	31250	118191	3780751350	00	0.00	N	5	-650
532	20230105	32550	34600	34800	32550	115238	3832257000	00	0.00	N	5	-1900
533	20230104	34450	35350	35500	34300	105992	3683071700	00	0.00	N	5	-650
534	20230103	35100	33850	35100	33700	140775	4856479650	00	0.00	N	2	1400
535	20230102	33700	34400	34850	32900	86612	2923297100	00	0.00	N	5	-300
536	20221229	34000	34200	34600	33400	60065	2031101700	00	0.00	N	5	-550
537	20221228	34550	34550	35300	34300	79132	2753705650	02	0.00	N	3	0
538	20221227	34550	34350	34900	34150	73493	2535822500	00	0.00	N	2	250
539	20221226	34300	33900	34900	33450	97007	3341194500	00	0.00	N	2	500
540	20221223	33800	33250	34450	33000	126682	4297483400	00	0.00	N	5	-150
541	20221222	33950	35000	35200	33650	229629	7896904900	00	0.00	N	2	1100
542	20221221	32850	34000	34200	32800	73238	2447416650	00	0.00	N	5	-800
543	20221220	33650	35200	35200	33150	112191	3822544450	00	0.00	N	5	-1600
544	20221219	35250	34800	35600	34000	88899	3115233100	00	0.00	N	2	500
545	20221216	34750	33300	35750	33300	227456	7965018550	00	0.00	N	2	800
546	20221215	33950	32900	34300	32600	123785	4192415350	00	0.00	N	2	950
547	20221214	33000	32700	33500	31950	90029	2959424400	00	0.00	N	2	300
548	20221213	32700	32550	33050	31300	120476	3876154900	00	0.00	N	2	250
549	20221212	32450	34300	34300	32300	176482	5891241250	00	0.00	N	5	-1250
550	20221209	33700	30900	34100	30650	419915	13875923500	00	0.00	N	2	3150
551	20221208	30550	29750	30950	29750	78010	2374237200	00	0.00	N	2	850
552	20221207	29700	29450	29950	29200	15910	473034600	00	0.00	N	5	-100
553	20221206	29800	29900	29900	28950	50714	1492624400	00	0.00	N	5	-500
554	20221205	30300	30200	31000	29950	64042	1956464300	00	0.00	N	2	350
555	20221202	29950	29850	30100	29600	22830	680278950	00	0.00	N	5	-150
556	20221201	30100	30750	30800	30000	46966	1423530500	00	0.00	N	5	-150
557	20221130	30250	30250	30650	30000	35644	1077800600	00	0.00	N	5	-250
558	20221129	30500	30050	30650	30050	21332	646548050	00	0.00	N	2	300
559	20221128	30200	31500	31600	30050	73681	2261180750	00	0.00	N	5	-850
560	20221125	31050	31000	31600	30650	85882	2684417400	00	0.00	N	2	150
561	20221124	30900	29950	31300	29600	117109	3587201850	00	0.00	N	2	1200
562	20221123	29700	30100	30100	29550	43043	1279281300	00	0.00	N	5	-200
563	20221122	29900	30300	30300	29000	87335	2576213750	00	0.00	N	5	-400
564	20221121	30300	28800	30750	28250	189165	5694496400	00	0.00	N	2	1800
565	20221118	28500	28850	29400	28500	45154	1307422150	00	0.00	N	5	-350
566	20221117	28850	29400	29400	28300	51142	1469707900	00	0.00	N	5	-550
567	20221116	29400	30300	30300	29150	90806	2681194200	00	0.00	N	5	-500
568	20221115	29900	28750	29900	27950	215992	6280007000	00	0.00	N	2	2200
569	20221114	27700	28000	28200	27400	1476469	48740930480	00	0.00	N	5	-250
570	20221111	27950	27700	28150	27550	93745	2614515400	00	0.00	N	2	950
571	20221110	27000	28450	28450	26700	83266	2281568500	00	0.00	N	5	-1450
572	20221109	28450	29050	29500	28400	76407	2206487050	00	0.00	N	5	-450
573	20221108	28900	28950	29300	28550	22256	646408450	00	0.00	N	2	100
574	20221107	28800	28850	29150	28500	20863	601407250	00	0.00	N	2	500
575	20221104	28300	28000	28900	28000	29998	853447700	00	0.00	N	2	300
576	20221103	28000	27350	28100	27350	12888	359349250	00	0.00	N	5	-50
577	20221102	28050	27900	28450	27300	17427	490050700	00	0.00	N	2	150
578	20221101	27900	27200	27950	27200	18415	511030550	00	0.00	N	2	400
579	20221031	27500	27800	27900	27300	25992	715719250	00	0.00	N	5	-100
580	20221028	27600	27600	28100	27450	18980	526962100	00	0.00	N	3	0
581	20221027	27600	27150	27950	27050	9250	254260850	00	0.00	N	2	450
582	20221026	27150	27750	28050	27100	11657	320360700	00	0.00	N	5	-450
583	20221025	27600	28050	28150	27450	19531	542239800	00	0.00	N	5	-50
584	20221024	27650	27800	28300	27550	17547	489724400	00	0.00	N	2	250
585	20221021	27400	27600	28000	26900	21984	599408900	00	0.00	N	5	-500
586	20221020	27900	28850	29050	27650	31776	893980350	00	0.00	N	5	-950
587	20221019	28850	28750	29550	28100	38168	1100774800	00	0.00	N	2	200
588	20221018	28650	28850	29200	28500	38134	1099807450	00	0.00	N	2	450
589	20221017	28200	26550	28400	26300	46430	1285404250	00	0.00	N	2	1050
590	20221014	27150	26750	27550	26450	59510	1606463050	00	0.00	N	2	1150
591	20221013	26000	26300	27050	25500	51744	1352556800	00	0.00	N	5	-650
592	20221012	26650	26800	27500	26300	97965	2632792350	00	0.00	N	2	1250
593	20221011	25400	26000	26400	24900	57047	1459231950	00	0.00	N	5	-1600
594	20221007	27000	24600	27750	24600	95080	2543981000	00	0.00	N	2	1800
595	20221006	25200	23950	25350	23950	33124	818177050	00	0.00	N	2	1500
596	20221005	23700	24850	24850	23450	34866	833584100	00	0.00	N	5	-600
597	20221004	24300	23900	24400	23500	29400	705725500	00	0.00	N	2	800
598	20220930	23500	23200	23700	22900	42945	1000138350	00	0.00	N	5	-400
599	20220929	23900	25450	25700	23900	40170	990179800	00	0.00	N	5	-800
600	20220928	24700	25900	26300	24300	67318	1677432300	00	0.00	N	5	-1500
601	20220927	26200	26100	26750	25800	42190	1103773400	00	0.00	N	3	0
602	20220926	26200	28300	28300	26200	51524	1391113300	00	0.00	N	5	-2250
603	20220923	28450	28650	29200	28150	22285	633790600	00	0.00	N	5	-700
604	20220922	29150	28000	29150	27200	61824	1737576900	00	0.00	N	2	500
605	20220921	28650	28300	28700	28100	26071	739111950	00	0.00	N	5	-150
606	20220920	28800	28900	29350	28700	14336	415043800	00	0.00	N	3	0
607	20220919	28800	29450	29950	28750	40657	1185710800	00	0.00	N	5	-900
608	20220916	29700	30500	30650	29300	52004	1548122550	00	0.00	N	5	-900
609	20220915	30600	30850	31700	30250	44145	1354260200	00	0.00	N	5	-100
610	20220914	30700	30600	30850	30150	47486	1446818850	00	0.00	N	5	-1000
611	20220913	31700	32000	32000	31200	50170	1585566700	00	0.00	N	2	400
612	20220908	31300	31300	31600	30500	44782	1392952250	00	0.00	N	2	350
613	20220907	30950	31250	31550	30500	49237	1526215600	00	0.00	N	5	-350
614	20220906	31300	30200	31850	30200	69069	2163662950	00	0.00	N	2	1200
615	20220905	30100	32100	32300	30100	90427	2788111200	00	0.00	N	5	-1650
616	20220902	31750	32250	32400	31550	114979	3672605850	00	0.00	N	2	250
617	20220901	31500	30300	32200	29750	182507	5765010150	00	0.00	N	2	1150
618	20220831	30350	28850	30400	28800	44001	1313779300	00	0.00	N	2	1200
619	20220830	29150	28800	29300	28400	30782	890272950	00	0.00	N	2	500
620	20220829	28650	28700	29100	28500	68437	1966318250	00	0.00	N	5	-1450
621	20220826	30100	30900	30950	30000	38544	1168988500	00	0.00	N	5	-700
622	20220825	30800	28500	30950	28450	111993	3396548700	00	0.00	N	2	2450
623	20220824	28350	28150	28900	28000	20827	589583100	00	0.00	N	2	100
624	20220823	28250	28450	28950	28150	28959	823891800	00	0.00	N	5	-650
625	20220822	28900	29350	29750	28850	44001	1278915600	00	0.00	N	5	-1150
626	20220819	30050	30050	31300	29850	78061	2392830900	00	0.00	N	2	100
627	20220818	29950	30000	30250	29450	24039	714928600	00	0.00	N	5	-100
628	20220817	30050	30300	30850	29800	42654	1287753650	00	0.00	N	5	-500
629	20220816	30550	30150	30650	29850	71351	2160255550	00	0.00	N	2	850
630	20220812	29700	29850	30200	29700	31735	947461750	00	0.00	N	3	0
631	20220811	29700	29400	30000	29350	23031	683945050	00	0.00	N	2	600
632	20220810	29100	29450	29850	29000	24801	726593900	00	0.00	N	5	-850
633	20220809	29950	29300	29950	29250	19955	589617200	00	0.00	N	2	300
634	20220808	29650	30600	30600	28400	41775	1239321150	00	0.00	N	5	-900
635	20220805	30550	30800	30800	30150	34017	1036510250	00	0.00	N	3	0
636	20220804	30550	29900	30650	29850	60368	1831495350	00	0.00	N	2	900
637	20220803	29650	29350	29800	29100	14713	434824650	00	0.00	N	2	250
638	20220802	29400	30100	30200	29300	32149	949904350	00	0.00	N	5	-700
639	20220801	30100	30150	30300	29800	23804	715086050	00	0.00	N	2	100
640	20220729	30000	30250	30450	29850	26553	799819800	00	0.00	N	2	50
641	20220728	29950	30450	30450	29850	34664	1040244500	00	0.00	N	3	0
642	20220727	29950	29200	30350	29050	36447	1088023250	00	0.00	N	2	750
643	20220726	29200	29800	29900	29000	39729	1164315100	00	0.00	N	5	-500
644	20220725	29700	29900	30250	29600	40432	1206547050	00	0.00	N	5	-300
645	20220722	30000	29150	30800	28450	100425	3015381900	00	0.00	N	2	1050
646	20220721	28950	28800	29900	28650	51485	1495167800	00	0.00	N	2	350
647	20220720	28600	28600	28600	28150	52818	1503731350	00	0.00	N	2	600
648	20220719	28000	28050	28400	27900	35772	1004417450	00	0.00	N	5	-300
649	20220718	28300	28400	28600	28050	34353	973164350	00	0.00	N	2	450
650	20220715	27850	27300	28350	26900	28352	785146100	00	0.00	N	2	700
651	20220714	27150	26800	27550	26600	22596	611041850	00	0.00	N	5	-50
652	20220713	27200	26750	27250	26150	30863	824789950	00	0.00	N	2	450
653	20220712	26750	27650	28100	26300	46920	1271723250	00	0.00	N	5	-1450
654	20220711	28200	28350	28600	27900	19602	553466450	00	0.00	N	2	200
655	20220708	28000	28000	28450	27850	30371	855404850	00	0.00	N	2	200
656	20220707	27800	27500	28350	27500	17298	482342350	00	0.00	N	2	450
657	20220706	27350	27150	28350	27100	27298	760626750	00	0.00	N	5	-150
658	20220705	27500	26600	27600	26600	29257	798548350	00	0.00	N	2	900
659	20220704	26600	27100	27500	26100	37838	1009118200	00	0.00	N	5	-700
660	20220701	27300	28300	28300	27050	35061	963574950	00	0.00	N	5	-250
661	20220630	27550	28300	28700	27550	38786	1083654250	00	0.00	N	5	-1000
662	20220629	28550	27650	28650	27550	26907	755782900	00	0.00	N	2	350
663	20220628	28200	28500	28900	27800	25064	707260500	00	0.00	N	5	-300
664	20220627	28500	28250	29000	28050	39988	1143372350	00	0.00	N	2	300
665	20220624	28200	27000	28400	27000	41854	1163167550	00	0.00	N	2	1200
666	20220623	27000	27250	28200	26950	86434	2371947700	00	0.00	N	5	-400
667	20220622	27400	29550	30300	27400	172811	4938685850	00	0.00	N	5	-600
668	20220621	28000	27350	28200	27350	35533	989941900	00	0.00	N	2	450
669	20220620	27550	29300	29450	27250	60413	1681508750	00	0.00	N	5	-1600
670	20220617	29150	28650	29250	28200	67557	1940411650	00	0.00	N	5	-600
671	20220616	29750	30500	31400	29250	229759	6532657280	00	0.00	N	5	-450
672	20220615	30200	31300	32750	30100	47406	1458282150	00	0.00	N	5	-1350
673	20220614	31550	30750	31800	30550	62427	1939581100	00	0.00	N	5	-700
674	20220613	32250	34600	34600	31850	105419	3494378300	00	0.00	N	5	-2950
675	20220610	35200	35200	35700	35150	41669	1471378300	00	0.00	N	5	-600
676	20220609	35800	36100	36250	35400	35902	1279114700	00	0.00	N	5	-400
677	20220608	36200	36500	37300	36050	36884	1349963300	00	0.00	N	5	-300
678	20220607	36500	37650	37750	36150	39721	1468714650	00	0.00	N	5	-1150
679	20220603	37650	38300	38350	37600	29632	1120932950	00	0.00	N	5	-400
680	20220602	38050	37950	38650	37800	29802	1138120650	00	0.00	N	2	100
681	20220531	37950	37600	38000	37200	41074	1547668400	00	0.00	N	2	300
682	20220530	37650	37050	37900	37050	28342	1067507300	00	0.00	N	2	750
683	20220527	36900	37200	37200	36650	120972	4296327350	00	0.00	N	2	200
684	20220526	36700	37400	37700	36700	22357	829909850	00	0.00	N	5	-450
685	20220525	37150	37850	38000	37100	22350	833454200	00	0.00	N	5	-250
686	20220524	37400	38000	38850	37200	22176	838875650	00	0.00	N	5	-600
687	20220523	38000	38050	38200	37600	14182	536602800	00	0.00	N	3	0
688	20220520	38000	38100	38250	37750	18077	686496400	00	0.00	N	2	100
689	20220519	37900	37150	37900	36850	31232	1164108300	00	0.00	N	3	0
690	20220518	37900	37850	38450	37700	25205	960898150	00	0.00	N	2	50
691	20220517	37850	37350	38100	36950	39601	1479477200	00	0.00	N	2	200
692	20220516	37650	38350	38550	37550	59485	2255255250	00	0.00	N	5	-950