KissMeData/294570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	18920	18180	18920	18020	62018	1156902820	00	0.00	N	2	750
3	20250212	18170	17620	18210	17620	29267	524535930	00	0.00	N	2	460
4	20250211	17710	17850	18490	17550	24083	432567070	00	0.00	N	5	-190
5	20250210	17900	17800	18180	17640	22211	398004420	00	0.00	N	2	100
6	20250207	17800	18000	18150	17800	28565	512703280	00	0.00	N	5	-210
7	20250206	18010	18120	18480	17790	71441	1296890390	00	0.00	N	5	-210
8	20250205	18220	15910	18370	15860	227744	4055289720	00	0.00	N	2	2360
9	20250204	15860	15090	15880	14940	73531	1113035540	00	0.00	N	2	610
10	20250203	15250	16000	16000	15100	12074	184979300	00	0.00	N	5	-660
11	20250131	15910	15520	15970	15520	14932	235696430	00	0.00	N	2	160
12	20250124	15750	16100	16100	15600	26565	417553940	00	0.00	N	5	-140
13	20250123	15890	16330	16380	15800	10721	172287990	00	0.00	N	5	-430
14	20250122	16320	16300	16380	16100	11416	185201410	00	0.00	N	2	60
15	20250121	16260	16030	16310	15790	16710	267847110	00	0.00	N	2	160
16	20250120	16100	16350	16350	15920	30187	484934710	00	0.00	N	5	-240
17	20250117	16340	16700	16730	15910	27934	452467580	00	0.00	N	5	-230
18	20250116	16570	16750	16790	16350	14460	238858530	00	0.00	N	2	250
19	20250115	16320	16950	16950	16310	21473	355435450	00	0.00	N	5	-480
20	20250114	16800	17000	17090	16430	18023	300182910	00	0.00	N	5	-190
21	20250113	16990	16970	17090	16710	14206	240681680	00	0.00	N	2	20
22	20250110	16970	16610	16980	16610	18403	309066820	00	0.00	N	2	270
23	20250109	16700	17280	17280	16600	49679	835713000	00	0.00	N	5	-380
24	20250108	17080	17330	17470	16890	16519	282272600	00	0.00	N	5	-210
25	20250107	17290	17050	17310	16550	30878	523266490	00	0.00	N	2	360
26	20250106	16930	16310	17120	16310	40197	678721640	00	0.00	N	2	650
27	20250103	16280	16360	16600	16270	14571	238720120	00	0.00	N	5	-170
28	20250102	16450	16400	16840	16300	37005	612210030	00	0.00	N	2	170
29	20241230	16280	15990	16280	15520	14868	237168590	00	0.00	N	2	400
30	20241227	15880	15730	16060	15260	33661	525608590	02	0.00	N	5	-20
31	20241226	15900	16950	16980	15830	27676	451247200	00	0.00	N	5	-790
32	20241224	16690	16280	17020	16120	43074	716113820	00	0.00	N	2	430
33	20241223	16260	17330	17330	16250	26590	440487010	00	0.00	N	5	-820
34	20241220	17080	17170	17360	16600	41024	695488710	00	0.00	N	2	170
35	20241219	16910	17010	17500	16900	39731	681040970	00	0.00	N	5	-600
36	20241218	17510	17630	17980	17270	54726	960696180	00	0.00	N	5	-280
37	20241217	17790	18200	19370	17470	230223	4237751020	00	0.00	N	5	-280
38	20241216	18070	17450	19190	17330	423123	7717632320	00	0.00	N	2	1740
39	20241213	16330	16000	16780	15910	79964	1316470740	00	0.00	N	2	470
40	20241212	15860	16590	16630	15860	59496	966274240	00	0.00	N	5	-430
41	20241211	16290	14620	16590	14410	122612	1956662420	00	0.00	N	2	1670
42	20241210	14620	13800	14650	13800	27600	396728450	00	0.00	N	2	820
43	20241209	13800	14320	14350	13630	17034	239512130	00	0.00	N	5	-880
44	20241206	14680	14790	15400	13500	24301	353884850	00	0.00	N	5	-110
45	20241205	14790	15280	15500	14690	30133	456620430	00	0.00	N	5	-100
46	20241204	14890	14790	14980	14400	23041	339342550	00	0.00	N	5	-40
47	20241203	14930	14990	15320	14600	26624	399017600	00	0.00	N	5	-70
48	20241202	15000	14710	15020	14440	27219	399817690	00	0.00	N	2	180
49	20241129	14820	14990	15030	14300	36906	540680460	00	0.00	N	5	-470
50	20241128	15290	15210	15590	14900	55049	833520550	00	0.00	N	5	-430
51	20241127	15720	13190	16100	13180	427004	6564748460	00	0.00	N	2	2530
52	20241126	13190	12400	13250	12370	26452	342861940	00	0.00	N	2	780
53	20241125	12410	12270	12500	12250	15896	196828110	00	0.00	N	2	140
54	20241122	12270	12210	12400	12170	18063	221077360	00	0.00	N	5	-60
55	20241121	12330	12320	12410	12060	11829	145030810	00	0.00	N	2	10
56	20241120	12320	12310	12400	12150	11106	136536870	00	0.00	N	2	10
57	20241119	12310	11850	12360	11770	30438	368014490	00	0.00	N	2	440
58	20241118	11870	11900	12150	11750	19319	230682740	00	0.00	N	5	-60
59	20241115	11930	12010	12100	11220	34344	397178330	00	0.00	N	5	-130
60	20241114	12060	11900	12250	11750	14298	171189060	00	0.00	N	2	40
61	20241113	12020	11990	12220	11770	14140	168404480	00	0.00	N	2	30
62	20241112	11990	12500	12750	11910	36040	440207780	00	0.00	N	5	-750
63	20241111	12740	13010	13300	12660	17393	221998320	00	0.00	N	5	-350
64	20241108	13090	13120	13240	13050	8495	111411910	00	0.00	N	5	-20
65	20241107	13110	13230	13320	13050	4875	63971850	00	0.00	N	5	-210
66	20241106	13320	13420	13550	13160	8696	115673100	00	0.00	N	5	-100
67	20241105	13420	13070	13490	13070	7918	105393020	00	0.00	N	2	370
68	20241104	13050	13180	13260	12980	14756	193643350	00	0.00	N	5	-130
69	20241101	13180	13400	13400	13110	11793	155665690	00	0.00	N	5	-220
70	20241031	13400	13340	13640	13070	13348	176824740	00	0.00	N	2	60
71	20241030	13340	13300	13680	13130	7916	105668810	00	0.00	N	3	0
72	20241029	13340	13240	13350	13000	22967	301230840	00	0.00	N	2	60
73	20241028	13280	13290	13700	12910	7981	106525180	00	0.00	N	5	-30
74	20241025	13310	13680	13680	13210	8670	115784020	00	0.00	N	5	-320
75	20241024	13630	13660	13700	13400	12506	168494230	00	0.00	N	5	-30
76	20241023	13660	13640	13740	13430	6123	83089130	00	0.00	N	2	20
77	20241022	13640	13660	13970	13440	10163	137968940	00	0.00	N	5	-330
78	20241021	13970	13870	14090	13550	8723	121781990	00	0.00	N	2	220
79	20241018	13750	13800	13840	13690	7698	105972950	00	0.00	N	2	110
80	20241017	13640	14150	14700	13390	22996	315977160	00	0.00	N	5	-550
81	20241016	14190	14280	14280	14140	5962	84537600	00	0.00	N	5	-80
82	20241015	14270	14450	14450	14130	4353	62164600	00	0.00	N	5	-100
83	20241014	14370	14470	15000	14260	10476	150759750	00	0.00	N	5	-50
84	20241011	14420	14530	14560	14410	5009	72497610	00	0.00	N	5	-30
85	20241010	14450	14940	14940	14450	9135	133452170	00	0.00	N	5	-410
86	20241008	14860	15040	15060	14720	9251	137310070	00	0.00	N	5	-190
87	20241007	15050	15060	15300	14940	10103	151737050	00	0.00	N	5	-60
88	20241004	15110	15300	15900	14940	10335	156793460	00	0.00	N	5	-190
89	20241002	15300	15360	15580	15060	11717	178388140	00	0.00	N	5	-400
90	20240930	15700	15970	15970	15320	9826	152418570	00	0.00	N	5	-270
91	20240927	15970	15690	16030	15540	17490	277259500	00	0.00	N	2	280
92	20240926	15690	15110	15730	15110	8103	126452560	00	0.00	N	2	10
93	20240925	15680	15400	15720	15330	15316	238291780	00	0.00	N	2	280
94	20240924	15400	15200	15400	15060	9578	146157810	00	0.00	N	2	200
95	20240923	15200	15180	15390	15050	6180	93741820	00	0.00	N	2	20
96	20240920	15180	14460	15800	14460	33429	502586190	00	0.00	N	2	760
97	20240919	14420	14580	14580	14300	5754	82960870	00	0.00	N	5	-110
98	20240913	14530	14460	14590	14360	6472	93396770	00	0.00	N	2	70
99	20240912	14460	14510	14510	14260	6925	99226970	00	0.00	N	2	110
100	20240911	14350	13960	14900	13960	10562	150836080	00	0.00	N	2	310
101	20240910	14040	14230	14430	14010	6005	85011390	00	0.00	N	5	-330
102	20240909	14370	14550	14550	14110	7273	103725150	00	0.00	N	5	-190
103	20240906	14560	15070	15310	14300	37651	550429820	00	0.00	N	5	-770
104	20240905	15330	15190	15450	15040	17542	267890010	00	0.00	N	3	0
105	20240904	15330	15070	16160	14750	53245	819600580	00	0.00	N	2	120
106	20240903	15210	15160	15290	15080	10646	161473880	00	0.00	N	3	0
107	20240902	15210	15100	15290	14820	11396	171772680	00	0.00	N	2	10
108	20240830	15200	14600	15490	14550	54037	819208520	00	0.00	N	2	830
109	20240829	14370	14310	14500	14220	6585	94153360	00	0.00	N	5	-160
110	20240828	14530	14540	14690	14230	12387	177460480	00	0.00	N	3	0
111	20240827	14530	14580	14700	14280	10423	150537110	00	0.00	N	5	-70
112	20240826	14600	14060	14600	14000	15461	221897670	00	0.00	N	2	460
113	20240823	14140	14180	14450	14020	9146	129192070	00	0.00	N	5	-220
114	20240822	14360	14220	14500	14160	14574	208859020	00	0.00	N	2	140
115	20240821	14220	14020	14320	13900	12368	174912950	00	0.00	N	2	160
116	20240820	14060	13680	14060	13310	11955	165257360	00	0.00	N	2	340
117	20240819	13720	13630	13830	13470	9790	133450740	00	0.00	N	2	90
118	20240816	13630	13710	13710	13450	10546	142775300	00	0.00	N	3	0
119	20240814	13630	13570	13740	13260	18893	255755570	00	0.00	N	2	400
120	20240813	13230	13540	13630	12990	6074	80408550	00	0.00	N	5	-240
121	20240812	13470	13130	13480	13120	25941	343103510	00	0.00	N	2	330
122	20240809	13140	13030	13450	13030	9611	126279840	00	0.00	N	2	110
123	20240808	13030	13010	13190	12230	21520	278436510	00	0.00	N	5	-60
124	20240807	13090	12450	13460	12450	38235	498408590	00	0.00	N	2	160
125	20240806	12930	12100	13350	12100	35106	456193250	00	0.00	N	2	240
126	20240805	12690	14510	14510	10180	56211	763713830	00	0.00	N	5	-1820
127	20240802	14510	14910	14910	14290	26710	386033990	00	0.00	N	5	-460
128	20240801	14970	14660	15080	14660	10345	154542770	00	0.00	N	2	170
129	20240731	14800	14800	14900	14590	9210	135299090	00	0.00	N	5	-200
130	20240730	15000	15060	15140	14670	15807	234482840	00	0.00	N	5	-100
131	20240729	15100	14380	15150	14380	17508	259838840	00	0.00	N	2	580
132	20240726	14520	14450	14540	14280	9038	129984360	00	0.00	N	2	120
133	20240725	14400	14560	14560	14220	8183	117395950	00	0.00	N	5	-160
134	20240724	14560	14500	14700	14360	13565	197233770	00	0.00	N	2	110
135	20240723	14450	14620	14830	14450	15927	231702030	00	0.00	N	5	-170
136	20240722	14620	15390	15390	14560	24020	353355220	00	0.00	N	5	-430
137	20240719	15050	15010	15290	14910	6821	102405080	00	0.00	N	5	-90
138	20240718	15140	15200	15600	15020	10250	154850980	00	0.00	N	5	-250
139	20240717	15390	15470	15490	15300	13118	201907640	00	0.00	N	5	-30
140	20240716	15420	15440	15540	15250	9022	138754770	00	0.00	N	5	-10
141	20240715	15430	15270	15470	15270	8721	133931220	00	0.00	N	2	170
142	20240712	15260	15180	15480	15180	11904	182752060	00	0.00	N	2	80
143	20240711	15180	15060	15420	15030	11444	174373830	00	0.00	N	2	120
144	20240710	15060	15200	15290	14990	8776	131945300	00	0.00	N	5	-140
145	20240709	15200	14860	15200	14860	15498	233528590	00	0.00	N	2	200
146	20240708	15000	14870	15080	14710	18671	277946700	00	0.00	N	2	130
147	20240705	14870	15160	15350	14770	27861	416795760	00	0.00	N	5	-290
148	20240704	15160	15240	15300	14670	28625	430221280	00	0.00	N	5	-70
149	20240703	15230	15510	15650	15180	18461	282786570	00	0.00	N	5	-270
150	20240702	15500	15910	15940	15470	10555	164511930	00	0.00	N	5	-190
151	20240701	15690	15660	15810	15520	9349	146528090	00	0.00	N	5	-120
152	20240628	15810	15820	15900	15640	6244	98684440	00	0.00	N	5	-10
153	20240627	15820	15800	16210	15510	8830	140058610	00	0.00	N	2	20
154	20240626	15800	15480	15840	15220	10218	159677010	00	0.00	N	2	180
155	20240625	15620	15250	15700	15250	10933	168542260	00	0.00	N	2	190
156	20240624	15430	15800	15880	15410	11403	177348470	00	0.00	N	5	-350
157	20240621	15780	15920	16400	15750	27406	439492520	00	0.00	N	5	-140
158	20240620	15920	15260	17770	15260	221560	3752522520	00	0.00	N	2	670
159	20240619	15250	15610	15680	15190	16607	254392240	00	0.00	N	5	-350
160	20240618	15600	15730	15780	15400	15955	248106470	00	0.00	N	5	-130
161	20240617	15730	16010	16300	15640	22969	362495290	00	0.00	N	5	-370
162	20240614	16100	16480	16560	15980	20064	323799930	00	0.00	N	5	-280
163	20240613	16380	16330	16600	16330	10742	176776990	00	0.00	N	5	-100
164	20240612	16480	16330	16590	16330	6113	100915980	00	0.00	N	3	0
165	20240611	16480	16360	16530	16320	6652	109256990	00	0.00	N	2	20
166	20240610	16460	16700	16700	16410	8106	133478980	00	0.00	N	5	-240
167	20240607	16700	16440	16890	16270	25349	415979110	00	0.00	N	2	280
168	20240605	16420	16800	16880	16220	32270	529271990	00	0.00	N	5	-180
169	20240604	16600	17010	17050	16540	20469	342545280	00	0.00	N	5	-410
170	20240603	17010	16960	17200	16820	13219	224223030	00	0.00	N	2	50
171	20240531	16960	17070	17260	16960	13569	231621280	00	0.00	N	5	-110
172	20240530	17070	17490	17700	17070	10704	186680330	00	0.00	N	5	-420
173	20240529	17490	17460	17620	17120	19621	340278300	00	0.00	N	2	30
174	20240528	17460	17730	17860	16600	12946	224754710	00	0.00	N	5	-70
175	20240527	17530	17690	17790	17460	7551	132757800	00	0.00	N	5	-50
176	20240524	17580	17430	17770	17430	7001	123048020	00	0.00	N	2	10
177	20240523	17570	17590	17720	17350	6406	112350130	00	0.00	N	2	110
178	20240522	17460	17480	18140	17320	18950	335211600	00	0.00	N	2	20
179	20240521	17440	17510	17650	17300	12084	210414590	00	0.00	N	5	-70
180	20240520	17510	17800	17880	17510	10793	189848190	00	0.00	N	5	-270
181	20240517	17780	17810	18300	17780	7919	141452150	00	0.00	N	5	-220
182	20240516	18000	18190	18190	17940	15500	279192500	00	0.00	N	3	0
183	20240514	18000	18060	18210	17900	12224	219849700	00	0.00	N	5	-100
184	20240513	18100	17680	18320	17530	34935	630124470	00	0.00	N	2	420
185	20240510	17680	17720	17850	17570	8517	150438540	00	0.00	N	5	-40
186	20240509	17720	17760	17860	17600	8345	147955830	00	0.00	N	5	-40
187	20240508	17760	17650	17990	17650	5431	96480670	00	0.00	N	2	40
188	20240507	17720	17970	17970	17600	12157	215134870	00	0.00	N	2	20
189	20240503	17700	17640	18050	17570	12716	226211690	00	0.00	N	2	60
190	20240502	17640	17500	17740	17400	13702	240392320	00	0.00	N	2	140
191	20240430	17500	17300	17600	17220	15030	261614460	00	0.00	N	2	200
192	20240429	17300	17380	17480	17160	13138	227229970	00	0.00	N	2	140
193	20240426	17160	17500	17680	17120	26195	451185260	00	0.00	N	5	-290
194	20240425	17450	17200	17640	17200	28043	490456200	00	0.00	N	2	100
195	20240424	17350	17470	17680	16830	43940	763479820	00	0.00	N	5	-150
196	20240423	17500	17540	17700	17470	16404	287472620	00	0.00	N	5	-10
197	20240422	17510	17990	18510	17470	54495	962473010	00	0.00	N	5	-580
198	20240419	18090	18460	18690	17800	25735	467026410	00	0.00	N	5	-340
199	20240418	18430	18250	18630	18250	13732	253202110	00	0.00	N	2	130
200	20240417	18300	18570	21150	18240	169786	3293226870	00	0.00	N	5	-130
201	20240416	18430	18390	18520	18140	18771	343440000	00	0.00	N	2	40
202	20240415	18390	18290	18590	18280	16047	295095650	00	0.00	N	5	-210
203	20240412	18600	18760	18900	18500	7247	134767890	00	0.00	N	5	-100
204	20240411	18700	19060	19060	18500	15051	279487540	00	0.00	N	5	-90
205	20240409	18790	18890	19190	18770	7732	145633130	00	0.00	N	5	-90
206	20240408	18880	19100	19230	18880	14598	276833360	00	0.00	N	5	-370
207	20240405	19250	19450	19500	19170	20382	393423770	00	0.00	N	5	-200
208	20240404	19450	19660	19990	19420	11625	228422520	00	0.00	N	5	-340
209	20240403	19790	19950	20150	19690	16765	332211970	00	0.00	N	5	-200
210	20240402	19990	20300	20650	19970	18917	381910620	00	0.00	N	5	-460
211	20240401	20450	19350	21250	19340	104704	2137453620	00	0.00	N	2	870
212	20240329	19580	19240	19720	18910	44156	857129430	00	0.00	N	2	320
213	20240328	19260	18800	19510	18670	39265	750862160	00	0.00	N	2	520
214	20240327	18740	18930	18930	18680	12656	236899960	00	0.00	N	5	-100
215	20240326	18840	18560	18960	18560	25828	485405250	00	0.00	N	2	200
216	20240325	18640	18580	18790	18580	11153	207950790	00	0.00	N	5	-40
217	20240322	18680	18800	18800	18560	17061	317851440	00	0.00	N	2	60
218	20240321	18620	18620	18960	18610	13029	243833030	00	0.00	N	2	10
219	20240320	18610	18820	18820	18510	21290	396964560	00	0.00	N	5	-210
220	20240319	18820	18960	19070	18780	16119	303919360	00	0.00	N	5	-140
221	20240318	18960	18880	19000	18760	18162	342657990	00	0.00	N	2	40
222	20240315	18920	19100	19110	18730	17743	334822020	00	0.00	N	5	-160
223	20240314	19080	19130	19130	18910	17125	324830980	00	0.00	N	5	-50
224	20240313	19130	19080	19260	18740	24957	475085600	00	0.00	N	2	50
225	20240312	19080	18910	19090	18710	12931	244780100	00	0.00	N	2	170
226	20240311	18910	18850	19100	18600	18973	357085380	00	0.00	N	5	-10
227	20240308	18920	18270	19120	18270	33232	622015610	00	0.00	N	2	470
228	20240307	18450	18620	18870	18300	37768	696206300	00	0.00	N	5	-280
229	20240306	18730	18790	18920	18640	18116	339511020	00	0.00	N	5	-60
230	20240305	18790	18810	18950	18720	20605	387184170	00	0.00	N	5	-150
231	20240304	18940	19200	19380	18930	30785	586550760	00	0.00	N	5	-260
232	20240229	19200	19050	19210	18700	30412	578693890	00	0.00	N	2	180
233	20240228	19020	19090	19430	19020	29177	558453020	00	0.00	N	5	-70
234	20240227	19090	19850	19990	18850	117025	2236617640	00	0.00	N	5	-840
235	20240226	19930	20050	20100	19670	24688	490101520	00	0.00	N	5	-120
236	20240223	20050	20900	20900	19950	56582	1139630400	00	0.00	N	5	-450
237	20240222	20500	20950	20950	20450	38809	800235900	00	0.00	N	5	-400
238	20240221	20900	20200	20950	20100	64750	1336815500	00	0.00	N	2	700
239	20240220	20200	20200	20400	20000	30013	604989800	00	0.00	N	5	-150
240	20240219	20350	20350	20500	20200	22116	449432800	00	0.00	N	3	0
241	20240216	20350	20500	20550	20000	43481	882273450	00	0.00	N	2	150
242	20240215	20200	19790	20250	19520	62377	1247398360	00	0.00	N	2	500
243	20240214	19700	19650	19860	19610	68646	1348808220	00	0.00	N	5	-160
244	20240213	19860	20600	20750	19830	159374	3188947270	00	0.00	N	5	-590
245	20240208	20450	21700	21700	20250	123010	2540439750	00	0.00	N	5	-900
246	20240207	21350	21850	21900	21200	22384	478494250	00	0.00	N	5	-200
247	20240206	21550	22000	22200	21500	20641	447468200	00	0.00	N	5	-300
248	20240205	21850	22400	22400	21250	40409	879739550	00	0.00	N	2	50
249	20240202	21800	21550	22900	21200	42682	924636600	00	0.00	N	2	500
250	20240201	21300	22000	22500	21100	122004	2617062550	00	0.00	N	5	-950
251	20240131	22250	24250	24900	22250	115123	2655295600	00	0.00	N	5	-1950
252	20240130	24200	23800	24950	23750	214861	5222457600	00	0.00	N	2	900
253	20240129	23300	23250	23750	22500	87276	2020947550	00	0.00	N	2	450
254	20240126	22850	22950	22950	22250	33070	750183400	00	0.00	N	2	250
255	20240125	22600	23350	23350	22400	45445	1027548550	00	0.00	N	5	-400
256	20240124	23000	23600	24100	22850	59380	1376169350	00	0.00	N	5	-250
257	20240123	23250	22900	24400	22850	136960	3251702150	00	0.00	N	2	350
258	20240122	22900	22400	23750	22200	123374	2853776600	00	0.00	N	2	700
259	20240119	22200	23400	23500	22200	81416	1855229900	00	0.00	N	5	-650
260	20240118	22850	21650	22900	21650	89217	2011005150	00	0.00	N	2	1000
261	20240117	21850	22000	22700	21050	87504	1899644950	00	0.00	N	5	-250
262	20240116	22100	22400	23000	22050	144258	3257108650	00	0.00	N	3	0
263	20240115	22100	21150	22350	20850	150882	3320639250	00	0.00	N	2	1100
264	20240112	21000	21400	21500	20500	38690	806111250	00	0.00	N	5	-400
265	20240111	21400	21300	21500	21000	31286	664447700	00	0.00	N	2	300
266	20240110	21100	21450	21750	20700	38048	806174750	00	0.00	N	5	-300
267	20240109	21400	21500	21900	21000	45675	976863450	00	0.00	N	2	300
268	20240108	21100	19790	21450	19700	93786	1949751080	00	0.00	N	2	1310
269	20240105	19790	19810	19930	19620	14594	288007270	00	0.00	N	3	0
270	20240104	19790	20000	20000	19760	19235	381278460	00	0.00	N	5	-210
271	20240103	20000	20200	20200	19760	16676	332745700	00	0.00	N	2	50
272	20240102	19950	20200	20500	19760	40781	808680430	00	0.00	N	5	-200
273	20231228	20150	19790	20150	19590	17477	347993470	00	0.00	N	2	560
274	20231227	19590	19500	19610	19020	16022	310348410	02	0.00	N	2	290
275	20231226	19300	20200	20250	19240	65550	1282870210	00	0.00	N	5	-580
276	20231222	19880	19990	20150	19710	12393	246522070	00	0.00	N	5	-110
277	20231221	19990	20200	20200	19810	26852	534924900	00	0.00	N	5	-160
278	20231220	20150	20500	20500	20000	19808	398775050	00	0.00	N	2	100
279	20231219	20050	19950	20250	19720	23459	468437530	00	0.00	N	2	60
280	20231218	19990	20600	20600	19990	23794	478785820	00	0.00	N	5	-360
281	20231215	20350	20850	20900	20350	21375	439611350	00	0.00	N	5	-300
282	20231214	20650	21200	21500	20000	176163	3631178700	00	0.00	N	5	-350
283	20231213	21000	21200	21200	20650	15309	318125700	00	0.00	N	2	250
284	20231212	20750	21200	21250	20600	35954	752066450	00	0.00	N	5	-500
285	20231211	21250	21500	21550	20950	23564	501850500	00	0.00	N	3	0
286	20231208	21250	21400	21550	21050	32397	688509700	00	0.00	N	5	-150
287	20231207	21400	20800	21550	20800	62227	1326272200	00	0.00	N	2	450
288	20231206	20950	20750	21250	20600	37901	791924550	00	0.00	N	2	200
289	20231205	20750	20400	20900	20100	46285	955174000	00	0.00	N	2	450
290	20231204	20300	20450	20450	19940	28644	577989570	00	0.00	N	2	100
291	20231201	20200	19800	20550	19680	18501	368933470	00	0.00	N	2	390
292	20231130	19810	19650	19880	19640	14670	290187530	00	0.00	N	5	-60
293	20231129	19870	19970	20000	19620	19656	390429820	00	0.00	N	5	-100
294	20231128	19970	20050	20100	19810	12953	258528020	00	0.00	N	2	130
295	20231127	19840	20500	20500	19840	41521	828931350	00	0.00	N	5	-410
296	20231124	20250	19900	20450	19740	34077	687000310	00	0.00	N	2	390
297	20231123	19860	19680	19910	19520	21820	431710000	00	0.00	N	2	120
298	20231122	19740	19800	19800	19480	29077	569037930	00	0.00	N	3	0
299	20231121	19740	19790	19820	19480	39606	777887230	00	0.00	N	3	0
300	20231120	19740	19290	19950	19200	45528	896335630	00	0.00	N	2	450
301	20231117	19290	19500	19500	19050	18443	354182240	00	0.00	N	5	-290
302	20231116	19580	19680	19700	19350	22014	429904070	00	0.00	N	2	10
303	20231115	19570	19670	19730	19340	20579	402349160	00	0.00	N	2	280
304	20231114	19290	18780	19290	18720	21499	410722490	00	0.00	N	2	610
305	20231113	18680	18790	19100	18580	13167	247164480	00	0.00	N	5	-220
306	20231110	18900	19200	19440	18520	24287	455949450	00	0.00	N	5	-550
307	20231109	19450	19800	19800	19160	17399	337994320	00	0.00	N	5	-50
308	20231108	19500	19700	19830	19390	24991	488878410	00	0.00	N	5	-10
309	20231107	19510	19870	19900	19260	28693	561023790	00	0.00	N	5	-360
310	20231106	19870	19480	19870	19110	52770	1024753940	00	0.00	N	2	840
311	20231103	19030	18950	19190	18650	33026	622051850	00	0.00	N	2	90
312	20231102	18940	18820	19290	18600	54335	1030589780	00	0.00	N	2	440
313	20231101	18500	18300	18710	18250	16310	300883750	00	0.00	N	2	200
314	20231031	18300	18710	18800	18120	20410	376071980	00	0.00	N	5	-470
315	20231030	18770	18900	19070	18570	23397	438773440	00	0.00	N	5	-170
316	20231027	18940	19280	19280	18300	28935	545728990	00	0.00	N	2	20
317	20231026	18920	18880	19220	18630	27631	519504420	00	0.00	N	5	-310
318	20231025	19230	19400	19400	18940	16967	324074310	00	0.00	N	5	-60
319	20231024	19290	18880	19330	18320	45453	859650750	00	0.00	N	2	610
320	20231023	18680	18680	18910	18480	20124	375431020	00	0.00	N	5	-230
321	20231020	18910	18990	19200	18310	37321	698569890	00	0.00	N	2	40
322	20231019	18870	19200	19200	18770	31907	603440640	00	0.00	N	5	-580
323	20231018	19450	19600	19880	19360	14068	274518720	00	0.00	N	5	-360
324	20231017	19810	19480	19960	19480	20591	407137790	00	0.00	N	2	330
325	20231016	19480	19690	19720	19270	22162	431112130	00	0.00	N	5	-210
326	20231013	19690	19910	20150	19630	16685	329674220	00	0.00	N	5	-410
327	20231012	20100	19940	20150	19870	18494	369965640	00	0.00	N	2	160
328	20231011	19940	19640	20250	19510	21834	436884460	00	0.00	N	2	330
329	20231010	19610	20200	20400	19410	25416	504576080	00	0.00	N	5	-390
330	20231006	20000	19420	20150	19420	17030	339063690	00	0.00	N	2	540
331	20231005	19460	19640	20200	19300	45769	906998120	00	0.00	N	5	-320
332	20231004	19780	19520	19780	19110	25286	486593860	00	0.00	N	2	120
333	20230927	19660	19020	19810	19020	26159	508935410	00	0.00	N	2	410
334	20230926	19250	19580	19580	19140	30725	592095230	00	0.00	N	5	-330
335	20230925	19580	20000	20050	19450	33626	659307850	00	0.00	N	5	-370
336	20230922	19950	20000	20200	19840	22019	439496590	00	0.00	N	5	-150
337	20230921	20100	20700	20700	19840	50282	1008754220	00	0.00	N	5	-600
338	20230920	20700	20550	20750	20250	34879	717843900	00	0.00	N	2	250
339	20230919	20450	20350	20650	20300	16051	328597850	00	0.00	N	2	100
340	20230918	20350	20700	20800	20150	38227	780242000	00	0.00	N	5	-600
341	20230915	20950	20400	21050	20400	43474	901460900	00	0.00	N	2	400
342	20230914	20550	20100	20750	20100	53354	1088346700	00	0.00	N	2	300
343	20230913	20250	20850	20950	19840	74488	1505098660	00	0.00	N	5	-550
344	20230912	20800	21050	21450	20700	40875	856197550	00	0.00	N	5	-250
345	20230911	21050	21050	21100	20550	38562	804023300	00	0.00	N	2	200
346	20230908	20850	21150	21150	20550	45481	941732350	00	0.00	N	3	0
347	20230907	20850	20750	21000	20650	49590	1031963400	00	0.00	N	5	-250
348	20230906	21100	22100	22150	21000	86068	1844930100	00	0.00	N	5	-1000
349	20230905	22100	21850	22550	21650	62584	1379657000	00	0.00	N	2	50
350	20230904	22050	22000	22100	21650	23330	510295850	00	0.00	N	2	100
351	20230901	21950	22250	22350	21700	54021	1187911750	00	0.00	N	5	-300
352	20230831	22250	22550	22900	22250	45455	1020282300	00	0.00	N	5	-400
353	20230830	22650	22850	23000	22500	48758	1106676850	00	0.00	N	2	150
354	20230829	22500	22350	22700	22250	40321	906267650	00	0.00	N	2	200
355	20230828	22300	22600	23000	22200	42584	959290150	00	0.00	N	5	-200
356	20230825	22500	22700	22850	22200	29578	664446750	00	0.00	N	5	-250
357	20230824	22750	22750	23000	22450	25601	581330350	00	0.00	N	2	450
358	20230823	22300	22350	23400	22050	41460	934941650	00	0.00	N	5	-350
359	20230822	22650	23000	23750	22500	31263	711172150	00	0.00	N	5	-500
360	20230821	23150	23000	23950	22850	41054	961005900	00	0.00	N	2	150
361	20230818	23000	22550	23000	22450	30596	697221650	00	0.00	N	5	-100
362	20230817	23100	23250	23550	22650	29483	683336150	00	0.00	N	5	-400
363	20230816	23500	24950	24950	22950	92486	2178135800	00	0.00	N	5	-1850
364	20230814	25350	24250	25400	24050	52913	1312773050	00	0.00	N	2	1100
365	20230811	24250	24150	24650	24050	25083	609862400	00	0.00	N	5	-300
366	20230810	24550	24100	24650	23800	33509	811195550	00	0.00	N	2	200
367	20230809	24350	24400	24600	24150	25029	609758250	00	0.00	N	5	-300
368	20230808	24650	25250	25450	24550	34256	853285500	00	0.00	N	5	-350
369	20230807	25000	24300	25300	24100	39030	969536950	00	0.00	N	2	450
370	20230804	24550	24250	24650	24100	23007	559107250	00	0.00	N	5	-100
371	20230803	24650	24300	24800	24000	34904	850518650	00	0.00	N	3	0
372	20230802	24650	24750	25350	24300	56745	1399530800	00	0.00	N	5	-350
373	20230801	25000	23800	25400	23650	82450	2049139050	00	0.00	N	2	950
374	20230731	24050	24150	24750	23350	59316	1430983150	00	0.00	N	5	-100
375	20230728	24150	23350	24450	22400	139578	3319802850	00	0.00	N	2	1150
376	20230727	23000	21350	23000	21350	90367	2028933600	00	0.00	N	2	1700
377	20230726	21300	22700	22900	20700	262102	5634734000	00	0.00	N	5	-1400
378	20230725	22700	23700	24250	22700	94911	2196036800	00	0.00	N	5	-1350
379	20230724	24050	24000	24750	23300	110123	2649559600	00	0.00	N	5	-300
380	20230721	24350	23150	24650	23150	78240	1883341850	00	0.00	N	2	800
381	20230720	23550	23450	23600	23050	35641	832258700	00	0.00	N	2	150
382	20230719	23400	23150	23450	22900	42008	973673450	00	0.00	N	2	400
383	20230718	23000	23650	24200	22950	60334	1404053500	00	0.00	N	5	-900
384	20230717	23900	23250	24000	23050	33472	788139450	00	0.00	N	2	150
385	20230714	23750	24250	24300	23650	38024	907071900	00	0.00	N	5	-250
386	20230713	24000	24500	24500	23800	32224	776515600	00	0.00	N	5	-50
387	20230712	24050	23800	24250	23400	41397	983107950	00	0.00	N	2	50
388	20230711	24000	23150	24700	23150	90878	2176040800	00	0.00	N	2	1050
389	20230710	22950	22300	23750	21950	83231	1904150200	00	0.00	N	2	650
390	20230707	22300	22500	22950	22200	54909	1232677650	00	0.00	N	5	-550
391	20230706	22850	23800	23800	22800	88319	2047692800	00	0.00	N	5	-900
392	20230705	23750	24450	24650	23700	82025	1969427650	00	0.00	N	5	-700
393	20230704	24450	24800	24850	24000	69296	1693480100	00	0.00	N	5	-350
394	20230703	24800	25200	25550	24750	69578	1744306300	00	0.00	N	5	-600
395	20230630	25400	26550	26550	23900	138418	3486154300	00	0.00	N	5	-700
396	20230629	26100	26400	27100	25550	160456	4216261500	00	0.00	N	2	250
397	20230628	25850	24950	26050	24700	70766	1806743250	00	0.00	N	2	900
398	20230627	24950	25450	25550	24950	32329	812892900	00	0.00	N	5	-450
399	20230626	25400	24800	25800	24400	62874	1596934300	00	0.00	N	2	600
400	20230623	24800	25250	25350	24750	38825	970683950	00	0.00	N	5	-450
401	20230622	25250	25000	25400	24800	25714	646992950	00	0.00	N	2	250
402	20230621	25000	25350	25350	25000	35517	891314800	00	0.00	N	5	-550
403	20230620	25550	25500	25900	25100	40244	1024541850	00	0.00	N	5	-200
404	20230619	25750	26100	26200	25500	40257	1037861950	00	0.00	N	5	-500
405	20230616	26250	25800	26350	25450	43853	1141884300	00	0.00	N	2	700
406	20230615	25550	26100	26400	25450	64574	1662660250	00	0.00	N	5	-550
407	20230614	26100	27000	27000	26050	69668	1839224600	00	0.00	N	5	-850
408	20230613	26950	27200	27500	26800	34481	934281400	00	0.00	N	5	-150
409	20230612	27100	27900	27900	26950	43845	1197795500	00	0.00	N	5	-800
410	20230609	27900	27800	28150	27650	38873	1082586850	00	0.00	N	5	-50
411	20230608	27950	28450	28550	27500	73880	2052950350	00	0.00	N	5	-450
412	20230607	28400	28300	28950	28300	35873	1025342550	00	0.00	N	5	-50
413	20230605	28450	28400	28650	28200	24587	697557650	00	0.00	N	2	50
414	20230602	28400	28350	28850	28350	25170	719054550	00	0.00	N	5	-100
415	20230601	28500	28550	28850	28150	25476	722646450	00	0.00	N	5	-250
416	20230531	28750	29050	29150	28400	23961	688256400	00	0.00	N	5	-200
417	20230530	28950	28300	29050	28300	33868	976760500	00	0.00	N	2	600
418	20230526	28350	28550	28900	28150	20956	595754800	00	0.00	N	5	-350
419	20230525	28700	28650	29000	28150	31702	905051000	00	0.00	N	2	150
420	20230524	28550	28750	28950	28350	23687	675122450	00	0.00	N	5	-350
421	20230523	28900	28600	29100	28450	34520	994714300	00	0.00	N	2	200
422	20230522	28700	28300	29000	28200	31486	903363900	00	0.00	N	2	450
423	20230519	28250	27500	28250	27350	42286	1181273100	00	0.00	N	2	1100
424	20230518	27150	27150	27700	26600	84490	2275866500	00	0.00	N	5	-150
425	20230517	27300	26900	27550	26450	31096	846009500	00	0.00	N	2	400
426	20230516	26900	28450	28450	26850	68659	1869116050	00	0.00	N	5	-1350
427	20230515	28250	27700	28300	27700	27426	767929150	00	0.00	N	2	250
428	20230512	28000	28250	28300	27800	24314	682525200	00	0.00	N	5	-500
429	20230511	28500	28350	28900	28150	35965	1025073850	00	0.00	N	2	350
430	20230510	28150	28550	28700	27950	24904	700474650	00	0.00	N	5	-250
431	20230509	28400	29100	29100	28150	33716	957256250	00	0.00	N	5	-650
432	20230508	29050	28500	29050	28300	20187	581463050	00	0.00	N	2	650
433	20230504	28400	28750	29200	28350	28932	827022550	00	0.00	N	5	-650
434	20230503	29050	29000	29150	28550	45172	1303094700	00	0.00	N	5	-100
435	20230502	29150	28600	29300	28100	37067	1070093150	00	0.00	N	2	800
436	20230428	28350	28000	29000	27900	54278	1550236550	00	0.00	N	2	450
437	20230427	27900	28500	28850	27700	49114	1372812350	00	0.00	N	5	-600
438	20230426	28500	28200	28800	27850	28359	804155600	00	0.00	N	2	100
439	20230425	28400	28850	29050	28150	61148	1743147550	00	0.00	N	5	-450
440	20230424	28850	28850	29100	28400	43845	1257514600	00	0.00	N	5	-100
441	20230421	28950	28750	29300	28200	71402	2049621050	00	0.00	N	2	100
442	20230420	28850	30200	30200	28700	87740	2556386050	00	0.00	N	5	-1050
443	20230419	29900	30150	30600	29850	48886	1470447700	00	0.00	N	5	-250
444	20230418	30150	31000	31050	30150	53156	1620226900	00	0.00	N	5	-850
445	20230417	31000	32100	32100	30950	80294	2507086750	00	0.00	N	5	-900
446	20230414	31900	30050	32350	30000	284605	8953708750	00	0.00	N	2	1850
447	20230413	30050	29950	30250	29350	41698	1240446100	00	0.00	N	5	-150
448	20230412	30200	29800	30300	29300	46190	1379757200	00	0.00	N	2	450
449	20230411	29750	29200	29900	29050	49203	1454618950	00	0.00	N	2	550
450	20230410	29200	29800	29850	29100	56148	1646152550	00	0.00	N	5	-650
451	20230407	29850	30300	30450	29850	54296	1630484550	00	0.00	N	2	350
452	20230406	29500	29850	30100	28900	74779	2214633900	00	0.00	N	5	-350
453	20230405	29850	30100	30150	29500	63226	1890047100	00	0.00	N	5	-200
454	20230404	30050	29200	30150	28800	86206	2546272700	00	0.00	N	2	1150
455	20230403	28900	28950	29400	28600	45272	1307871150	00	0.00	N	3	0
456	20230331	28900	28650	29000	28350	42175	1208444300	00	0.00	N	2	250
457	20230330	28650	28950	28950	28250	64901	1853548950	00	0.00	N	2	100
458	20230329	28550	28850	28850	28050	46551	1321210950	00	0.00	N	2	150
459	20230328	28400	28550	28900	28050	44586	1260608550	00	0.00	N	5	-150
460	20230327	28550	28200	28750	27400	47827	1344490400	00	0.00	N	2	400
461	20230324	28150	28100	28300	27600	53858	1505446050	00	0.00	N	2	100
462	20230323	28050	28450	28850	27950	81891	2317093700	00	0.00	N	5	-1100
463	20230322	29150	28850	29250	28550	35864	1040358050	00	0.00	N	2	600
464	20230321	28550	28900	29150	28500	31800	911817600	00	0.00	N	5	-350
465	20230320	28900	29600	29600	28650	42288	1225507700	00	0.00	N	3	0
466	20230317	28900	29150	29500	28650	38298	1110495700	00	0.00	N	2	550
467	20230316	28350	27550	28400	26600	65159	1801977550	00	0.00	N	2	450
468	20230315	27900	28450	28900	27450	82841	2322895200	00	0.00	N	2	100
469	20230314	27800	29300	29300	27750	99818	2822892950	00	0.00	N	5	-1750
470	20230313	29550	29050	29600	28350	57327	1664834900	00	0.00	N	2	150
471	20230310	29400	30500	30700	29350	117884	3514232100	00	0.00	N	5	-1800
472	20230309	31200	31300	31900	30850	62009	1934381250	00	0.00	N	5	-100
473	20230308	31300	31400	31450	30950	58988	1839903400	00	0.00	N	5	-400
474	20230307	31700	32000	32000	31250	73024	2306348450	00	0.00	N	5	-300
475	20230306	32000	32000	32150	31350	61720	1961876400	00	0.00	N	2	150
476	20230303	31850	31500	32350	31450	67455	2155175450	00	0.00	N	2	450
477	20230302	31400	31850	32150	31300	65149	2056530050	00	0.00	N	5	-350
478	20230228	31750	32000	32650	31650	102009	3266783300	00	0.00	N	2	150
479	20230227	31600	31200	31800	30750	67074	2088633200	00	0.00	N	5	-100
480	20230224	31700	31600	32850	31450	135734	4346303550	00	0.00	N	2	50
481	20230223	31650	31450	32400	31450	78188	2497323400	00	0.00	N	2	200
482	20230222	31450	32200	32200	31200	78219	2468955350	00	0.00	N	5	-950
483	20230221	32400	32250	33150	31700	117566	3822993550	00	0.00	N	2	200
484	20230220	32200	31450	32700	31450	107842	3468264200	00	0.00	N	2	600
485	20230217	31600	31450	32500	30950	84247	2679158650	00	0.00	N	5	-200
486	20230216	31800	31450	33500	31400	217832	7048336350	00	0.00	N	2	800
487	20230215	31000	32300	32650	30850	116772	3703370250	00	0.00	N	5	-1250
488	20230214	32250	33100	33200	32100	164192	5350274600	00	0.00	N	5	-500
489	20230213	32750	35000	35000	32700	263137	8748439550	00	0.00	N	5	-2500
490	20230210	35250	36850	36950	35200	76309	2743771700	00	0.00	N	5	-1750
491	20230209	37000	37950	38000	36350	142388	5256222850	00	0.00	N	5	-800
492	20230208	37800	35700	38900	35150	241895	8969074800	00	0.00	N	2	2200
493	20230207	35600	34400	35750	34100	85843	3009119750	00	0.00	N	2	1000
494	20230206	34600	35200	35300	33800	137034	4704868150	00	0.00	N	5	-1300
495	20230203	35900	35850	36350	34700	131586	4663052050	00	0.00	N	2	150
496	20230202	35750	34100	36400	34000	185013	6502231500	00	0.00	N	2	2150
497	20230201	33600	33350	34500	33250	67589	2277786250	00	0.00	N	2	350
498	20230131	33250	32550	33500	32500	56826	1871213800	00	0.00	N	2	300
499	20230130	32950	33800	34300	32700	77740	2576211850	00	0.00	N	5	-1200
500	20230127	34150	33850	34600	33450	121148	4123432400	00	0.00	N	2	350
501	20230126	33800	35150	35750	33300	151625	5224170500	00	0.00	N	5	-1100
502	20230125	34900	34900	35100	34150	106394	3688718000	00	0.00	N	2	500
503	20230120	34400	32450	34950	32100	287130	9838945350	00	0.00	N	2	2200
504	20230119	32200	31950	32250	31250	41442	1316113250	00	0.00	N	2	100
505	20230118	32100	31600	32500	31300	52948	1695442800	00	0.00	N	2	450
506	20230117	31650	32750	33300	31500	63457	2055123750	00	0.00	N	5	-1050
507	20230116	32700	33050	33500	32350	40859	1343165850	00	0.00	N	5	-50
508	20230113	32750	31400	33300	31350	91900	2998819350	00	0.00	N	2	1150
509	20230112	31600	31750	32600	31600	41091	1317636950	00	0.00	N	3	0
510	20230111	31600	31500	32200	31500	32281	1026911850	00	0.00	N	2	400
511	20230110	31200	31650	31800	31100	29612	929070800	00	0.00	N	5	-450
512	20230109	31650	31000	31700	31000	40224	1265120200	00	0.00	N	2	1000
513	20230106	30650	29700	30900	29500	46640	1413365500	00	0.00	N	2	950
514	20230105	29700	30000	30450	29700	43406	1303094000	00	0.00	N	5	-500
515	20230104	30200	29200	30200	29200	50012	1482930100	00	0.00	N	2	450
516	20230103	29750	30450	30950	29200	62692	1873327450	00	0.00	N	5	-800
517	20230102	30550	32750	33150	30500	53010	1667797250	00	0.00	N	5	-2200
518	20221229	32750	33300	33400	32150	53378	1741497850	00	0.00	N	5	-450
519	20221228	33200	34100	34300	33050	96627	3258449000	02	0.00	N	5	-450
520	20221227	33650	31850	33900	31850	140935	4704616950	00	0.00	N	2	2050
521	20221226	31600	29750	31900	29450	40307	1248330250	00	0.00	N	2	1600
522	20221223	30000	30250	30350	29700	22572	677750950	00	0.00	N	5	-600
523	20221222	30600	30100	30650	30100	21866	667672450	00	0.00	N	2	500
524	20221221	30100	30450	30750	30000	21319	646356650	00	0.00	N	2	100
525	20221220	30000	30150	30600	30000	26029	787131050	00	0.00	N	5	-650
526	20221219	30650	30650	30900	30050	16648	505693450	00	0.00	N	2	300
527	20221216	30350	30450	30450	29900	30926	936245300	00	0.00	N	5	-500
528	20221215	30850	31100	31400	30750	18313	568041400	00	0.00	N	5	-500
529	20221214	31350	30450	31400	30300	23216	720476100	00	0.00	N	2	1050
530	20221213	30300	31400	31400	30300	63485	1955149800	00	0.00	N	5	-800
531	20221212	31100	31400	31750	31000	19088	594575150	00	0.00	N	5	-300
532	20221209	31400	31200	32150	30850	42162	1332710150	00	0.00	N	2	300
533	20221208	31100	31550	31900	31100	44178	1381970100	00	0.00	N	5	-350
534	20221207	31450	31100	31850	31050	23900	750543050	00	0.00	N	5	-50
535	20221206	31500	31400	31650	31100	32163	1012129450	00	0.00	N	5	-200
536	20221205	31700	31950	31950	31450	24170	763467550	00	0.00	N	2	100
537	20221202	31600	31500	32050	30700	28862	908952450	00	0.00	N	5	-200
538	20221201	31800	32150	32450	31650	35441	1136465950	00	0.00	N	2	400
539	20221130	31400	31350	31400	30900	18361	571307000	00	0.00	N	2	100
540	20221129	31300	31000	31700	30900	18113	569210100	00	0.00	N	2	300
541	20221128	31000	32500	32500	30950	38274	1196859150	00	0.00	N	5	-1050
542	20221125	32050	31300	32400	30750	43376	1387254700	00	0.00	N	2	750
543	20221124	31300	31500	31900	31100	27685	868706100	00	0.00	N	5	-150
544	20221123	31450	30650	31950	30650	47084	1481780550	00	0.00	N	2	700
545	20221122	30750	29900	31600	29850	51509	1598227600	00	0.00	N	2	850
546	20221121	29900	30350	30350	29600	35298	1056240550	00	0.00	N	5	-450
547	20221118	30350	30050	31150	30050	31053	947597350	00	0.00	N	5	-150
548	20221117	30500	30950	31200	30450	41392	1266666200	00	0.00	N	5	-750
549	20221116	31250	30300	31500	29650	86507	2667104750	00	0.00	N	2	1500
550	20221115	29750	29200	29950	28750	40699	1197848200	00	0.00	N	2	750
551	20221114	29000	28650	30900	28250	146035	4323539050	00	0.00	N	2	400
552	20221111	28600	27600	28750	27300	83192	2332797250	00	0.00	N	2	1900
553	20221110	26700	26350	27150	26300	21902	581705150	00	0.00	N	5	-500
554	20221109	27200	28300	28300	27200	26078	717193200	00	0.00	N	5	-300
555	20221108	27500	26800	27600	26700	25014	684876050	00	0.00	N	2	450
556	20221107	27050	26900	27250	26350	10973	294697750	00	0.00	N	2	400
557	20221104	26650	26450	26850	26200	15206	403240000	00	0.00	N	3	0
558	20221103	26650	26500	27200	26500	10883	291829700	00	0.00	N	5	-600
559	20221102	27250	26950	27300	26650	17457	470272150	00	0.00	N	2	50
560	20221101	27200	27300	27500	26850	16546	450530250	00	0.00	N	3	0
561	20221031	27200	26900	27300	26550	11417	307980300	00	0.00	N	2	500
562	20221028	26700	27000	27450	26550	19406	525126550	00	0.00	N	5	-300
563	20221027	27000	25750	27500	25750	40338	1087782250	00	0.00	N	2	1000
564	20221026	26000	25700	26400	25700	17249	448230850	00	0.00	N	2	50
565	20221025	25950	25750	26550	25650	11707	304863850	00	0.00	N	5	-350
566	20221024	26300	25400	26300	25400	23526	613349450	00	0.00	N	2	1250
567	20221021	25050	24600	25450	24550	9111	227791700	00	0.00	N	5	-200
568	20221020	25250	25300	25750	25050	16866	427191600	00	0.00	N	5	-400
569	20221019	25650	25850	26550	25550	17216	448522950	00	0.00	N	5	-450
570	20221018	26100	25100	26100	25100	22310	574146450	00	0.00	N	2	1300
571	20221017	24800	24800	25150	24150	11744	291243150	00	0.00	N	5	-500
572	20221014	25300	24800	25300	24650	17823	446677350	00	0.00	N	2	1050
573	20221013	24250	25500	25500	24150	29399	714481800	00	0.00	N	5	-1050
574	20221012	25300	24600	25600	23950	23297	578853500	00	0.00	N	2	400
575	20221011	24900	24850	25900	24300	29586	740028100	00	0.00	N	5	-650
576	20221007	25550	26050	26250	25550	18680	483243100	00	0.00	N	5	-1000
577	20221006	26550	26050	26700	26000	15119	398456400	00	0.00	N	2	500
578	20221005	26050	27300	27300	26050	47144	1253578200	00	0.00	N	5	-750
579	20221004	26800	25900	26800	25900	22717	598842350	00	0.00	N	2	1300
580	20220930	25500	25000	25600	24900	20348	513915850	00	0.00	N	3	0
581	20220929	25500	25350	26450	25300	46039	1187842700	00	0.00	N	2	350
582	20220928	25150	25950	26200	24500	51522	1304433900	00	0.00	N	5	-1200
583	20220927	26350	26500	26950	25500	44997	1172850050	00	0.00	N	5	-150
584	20220926	26500	27250	27400	25800	70436	1868598250	00	0.00	N	5	-1100
585	20220923	27600	28500	28850	27600	35750	995523400	00	0.00	N	5	-1000
586	20220922	28600	28550	28850	27700	55097	1554748650	00	0.00	N	5	-550
587	20220921	29150	29000	29450	28700	31970	933762450	00	0.00	N	5	-100
588	20220920	29250	29300	29800	28100	25427	746677000	00	0.00	N	2	200
589	20220919	29050	29950	30050	29000	32386	951645400	00	0.00	N	5	-600
590	20220916	29650	29950	30200	29600	32553	971144100	00	0.00	N	5	-550
591	20220915	30200	30900	31000	30200	24517	747633050	00	0.00	N	5	-300
592	20220914	30500	30100	30650	29800	33257	1008211750	00	0.00	N	5	-950
593	20220913	31450	30750	31500	30700	50050	1563508100	00	0.00	N	2	1500
594	20220908	29950	29300	30550	29300	50347	1511916400	00	0.00	N	2	850
595	20220907	29100	29700	29700	28800	56329	1637273750	00	0.00	N	5	-600
596	20220906	29700	29950	30300	29650	55520	1659769850	00	0.00	N	5	-100
597	20220905	29800	31400	31400	29750	107817	3262233300	00	0.00	N	5	-1750
598	20220902	31550	29900	34700	29600	475935	15523941500	00	0.00	N	2	1750
599	20220901	29800	30700	30750	29750	43123	1301317500	00	0.00	N	5	-1200
600	20220831	31000	30200	31450	30050	38737	1193205700	00	0.00	N	2	250
601	20220830	30750	29700	30800	29700	35509	1071713200	00	0.00	N	2	1050
602	20220829	29700	30100	30200	29600	85403	2551853300	00	0.00	N	5	-1350
603	20220826	31050	31400	31450	30950	24483	761608650	00	0.00	N	5	-150
604	20220825	31200	30100	31500	30100	42078	1312150650	00	0.00	N	2	1050
605	20220824	30150	30400	30650	30000	39772	1202969550	00	0.00	N	5	-100
606	20220823	30250	30100	31050	30100	52348	1596252250	00	0.00	N	5	-400
607	20220822	30650	31850	31850	30550	72488	2233302100	00	0.00	N	5	-1300
608	20220819	31950	32450	32500	31350	56621	1803698100	00	0.00	N	5	-500
609	20220818	32450	33950	33950	32300	76267	2494300750	00	0.00	N	5	-1500
610	20220817	33950	35150	35500	33650	66925	2290998050	00	0.00	N	5	-1450
611	20220816	35400	35150	35750	34650	58470	2062251150	00	0.00	N	2	250
612	20220812	35150	35250	35500	34500	44004	1544628300	00	0.00	N	2	400
613	20220811	34750	34600	35200	34350	40524	1409873900	00	0.00	N	2	700
614	20220810	34050	35600	36200	33600	125385	4370119450	00	0.00	N	5	-1100
615	20220809	35150	34500	36000	34200	90204	3180763350	00	0.00	N	2	700
616	20220808	34450	35000	35000	34100	38259	1314559450	00	0.00	N	5	-650
617	20220805	35100	34100	35400	34050	38863	1357704950	00	0.00	N	2	550
618	20220804	34550	34500	35250	33750	55104	1898984100	00	0.00	N	2	50
619	20220803	34500	33050	34900	33000	47989	1635127750	00	0.00	N	2	1200
620	20220802	33300	33200	33350	32800	16655	551506750	00	0.00	N	2	50
621	20220801	33250	33350	33750	33000	25657	856392200	00	0.00	N	5	-100
622	20220729	33350	33650	34300	33150	40229	1358749700	00	0.00	N	2	350
623	20220728	33000	33350	33800	32700	38001	1257332100	00	0.00	N	2	50
624	20220727	32950	32400	33000	32100	24521	798993450	00	0.00	N	2	550
625	20220726	32400	31800	32700	31800	16541	536200150	00	0.00	N	5	-100
626	20220725	32500	31350	32600	31250	22843	731453650	00	0.00	N	2	700
627	20220722	31800	33000	33100	31800	26094	847016550	00	0.00	N	5	-1100
628	20220721	32900	32500	33150	32500	19381	636062600	00	0.00	N	2	150
629	20220720	32750	32800	33500	32500	39038	1290051200	00	0.00	N	2	450
630	20220719	32300	32100	32400	31700	20132	645640150	00	0.00	N	5	-100
631	20220718	32400	31450	32450	31350	35643	1141067750	00	0.00	N	2	1200
632	20220715	31200	31250	31550	30450	27983	863839450	00	0.00	N	3	0
633	20220714	31200	31100	31700	30500	35392	1100061950	00	0.00	N	5	-500
634	20220713	31700	32200	32300	31050	34268	1081645450	00	0.00	N	3	0
635	20220712	31700	32050	32550	31400	29851	952747350	00	0.00	N	5	-800
636	20220711	32500	32650	33200	31800	31207	1013092900	00	0.00	N	5	-300
637	20220708	32800	33450	33700	32350	67650	2224354750	00	0.00	N	5	-550
638	20220707	33350	32050	33650	31850	70852	2337849750	00	0.00	N	2	1350
639	20220706	32000	32450	33150	31600	50150	1628869850	00	0.00	N	5	-450
640	20220705	32450	31350	33100	31300	68096	2205120250	00	0.00	N	2	1200
641	20220704	31250	30150	31950	29750	57045	1768154250	00	0.00	N	2	1200
642	20220701	30050	31900	32050	29950	45790	1399321200	00	0.00	N	5	-1650
643	20220630	31700	30850	32900	30850	54836	1765185100	00	0.00	N	2	650
644	20220629	31050	31500	31800	30850	30424	950210200	00	0.00	N	5	-950
645	20220628	32000	31400	32250	31150	29150	923672950	00	0.00	N	2	50
646	20220627	31950	31600	32200	30300	71574	2264115150	00	0.00	N	2	400
647	20220624	31550	30650	31800	30650	41830	1317025550	00	0.00	N	2	750
648	20220623	30800	29900	31400	29800	79008	2431465350	00	0.00	N	2	750
649	20220622	30050	31750	31750	29400	65976	2000081600	00	0.00	N	5	-1150
650	20220621	31200	30800	31700	30600	45658	1418170850	00	0.00	N	3	0
651	20220620	31200	32850	33350	30000	104465	3248343400	00	0.00	N	5	-1650
652	20220617	32850	31500	33300	31450	45439	1470236850	00	0.00	N	2	250
653	20220616	32600	32800	34000	32100	42854	1422053100	00	0.00	N	2	150
654	20220615	32450	33300	33900	32000	71157	2328227850	00	0.00	N	5	-1300
655	20220614	33750	32450	34800	31400	144292	4840900150	00	0.00	N	2	600
656	20220613	33150	34600	34650	32950	119540	3992803700	00	0.00	N	5	-2500
657	20220610	35650	36050	36400	34750	102823	3656650450	00	0.00	N	5	-600
658	20220609	36250	37000	37250	35900	68344	2478632000	00	0.00	N	5	-950
659	20220608	37200	37400	37800	37100	29139	1086818550	00	0.00	N	5	-200
660	20220607	37400	37850	37850	37100	44394	1655050800	00	0.00	N	5	-450
661	20220603	37850	38200	38950	37600	55893	2129075700	00	0.00	N	5	-250
662	20220602	38100	37800	38350	37200	69196	2604379750	00	0.00	N	2	50
663	20220531	38050	38250	38500	37800	59860	2274084550	00	0.00	N	5	-150
664	20220530	38200	37900	38450	37600	61539	2340571900	00	0.00	N	2	750
665	20220527	37450	37650	38150	37050	34851	1307554650	00	0.00	N	2	200
666	20220526	37250	37750	39500	37050	106004	4033351400	00	0.00	N	5	-500
667	20220525	37750	37650	38300	37200	41732	1581848400	00	0.00	N	2	150
668	20220524	37600	39050	39050	37400	47760	1814173850	00	0.00	N	5	-1400
669	20220523	39000	38850	39200	38400	44504	1729090050	00	0.00	N	2	150
670	20220520	38850	37900	39000	37900	33306	1288811250	00	0.00	N	2	750
671	20220519	38100	37950	38850	37700	68503	2613632200	00	0.00	N	5	-1800
672	20220518	39900	40750	40850	39400	40405	1611941400	00	0.00	N	5	-450
673	20220517	40350	39500	40550	39000	21770	872070050	00	0.00	N	2	850
674	20220516	39500	39700	40700	39250	39621	1579772300	00	0.00	N	2	300