KissMeData/330860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	13510	13560	14010	13460	122737	1674877200	00	0.00	N	5	-50
3	20250212	13560	13320	14000	13070	158001	2154371830	00	0.00	N	2	280
4	20250211	13280	13860	13880	13280	93304	1266773290	00	0.00	N	5	-300
5	20250210	13580	13280	13710	12750	166977	2219751770	00	0.00	N	2	270
6	20250207	13310	11630	14090	11530	511759	6743156340	00	0.00	N	2	1650
7	20250206	11660	12100	12100	11370	94518	1094548790	00	0.00	N	5	-330
8	20250205	11990	11150	11990	11150	47159	545083670	00	0.00	N	2	840
9	20250204	11150	10910	11300	10910	23412	261480120	00	0.00	N	2	280
10	20250203	10870	11400	11540	10760	55242	608119400	00	0.00	N	5	-770
11	20250131	11640	12100	12480	11640	44206	522775950	00	0.00	N	5	-840
12	20250124	12480	12610	12720	12200	32056	401151140	00	0.00	N	2	40
13	20250123	12440	13530	13530	12440	110803	1421698720	00	0.00	N	5	-950
14	20250122	13390	12880	13440	12640	94947	1240893320	00	0.00	N	2	510
15	20250121	12880	12830	13000	12400	52050	662522560	00	0.00	N	2	30
16	20250120	12850	12330	12970	12150	90755	1149133790	00	0.00	N	2	550
17	20250117	12300	12380	12390	12070	29637	363334820	00	0.00	N	2	20
18	20250116	12280	12290	12440	12160	38882	479193660	00	0.00	N	2	300
19	20250115	11980	12390	12390	11900	30285	366006220	00	0.00	N	5	-290
20	20250114	12270	12300	12450	12050	40376	494699610	00	0.00	N	2	220
21	20250113	12050	11930	12750	11870	97409	1199386020	00	0.00	N	2	200
22	20250110	11850	12020	12080	11760	24279	288638800	00	0.00	N	5	-160
23	20250109	12010	12420	12430	11860	47858	576603280	00	0.00	N	5	-400
24	20250108	12410	11860	12450	11710	78258	954519810	00	0.00	N	2	480
25	20250107	11930	12300	12350	11770	82450	985585810	00	0.00	N	5	-320
26	20250106	12250	11180	12250	11170	208513	2480308370	00	0.00	N	2	1300
27	20250103	10950	10580	11080	10580	23703	259086800	00	0.00	N	2	280
28	20250102	10670	10430	10670	10330	15570	164029740	00	0.00	N	2	240
29	20241230	10430	10410	10500	10260	11613	120677730	00	0.00	N	5	-80
30	20241227	10510	10500	11100	10400	22385	237186800	02	0.00	N	5	-10
31	20241226	10520	10850	10910	10490	19586	207136380	00	0.00	N	5	-190
32	20241224	10710	10890	11380	10650	27848	302072490	00	0.00	N	5	-180
33	20241223	10890	10270	11090	10270	43000	464346790	00	0.00	N	2	630
34	20241220	10260	10870	10900	10250	34099	357261500	00	0.00	N	5	-610
35	20241219	10870	11110	11110	10800	26646	291660570	00	0.00	N	5	-470
36	20241218	11340	11230	11380	11040	65075	728655690	00	0.00	N	2	110
37	20241217	11230	10600	11310	10560	99993	1103225680	00	0.00	N	2	640
38	20241216	10590	10400	10820	10380	38978	415123770	00	0.00	N	2	290
39	20241213	10300	10290	10590	10280	33765	351287550	00	0.00	N	5	-40
40	20241212	10340	10400	10500	10110	32390	332688760	00	0.00	N	2	50
41	20241211	10290	9690	10290	9680	42739	430302820	00	0.00	N	2	600
42	20241210	9690	8790	9690	8790	48484	454582180	00	0.00	N	2	860
43	20241209	8830	9400	9620	8800	84921	768698040	00	0.00	N	5	-890
44	20241206	9720	9920	10090	9370	68478	656564330	00	0.00	N	5	-330
45	20241205	10050	9890	10340	9870	36094	363836380	00	0.00	N	2	160
46	20241204	9890	9840	10130	9810	36915	365472430	00	0.00	N	5	-270
47	20241203	10160	9930	10180	9930	34789	350659420	00	0.00	N	2	210
48	20241202	9950	10120	10450	9950	42405	425481580	00	0.00	N	5	-240
49	20241129	10190	10310	10410	10050	34666	352061220	00	0.00	N	5	-100
50	20241128	10290	10300	10400	10220	21155	217420040	00	0.00	N	5	-70
51	20241127	10360	10790	10790	10250	63644	661788400	00	0.00	N	5	-290
52	20241126	10650	10550	10750	10490	24997	265524850	00	0.00	N	2	20
53	20241125	10630	10170	10770	10170	36458	386571700	00	0.00	N	2	400
54	20241122	10230	10160	10630	10160	26915	280770830	00	0.00	N	5	-70
55	20241121	10300	10140	10410	10000	36851	376576610	00	0.00	N	2	160
56	20241120	10140	10190	10300	10000	27264	275951660	00	0.00	N	5	-50
57	20241119	10190	10390	10450	10140	28383	291709430	00	0.00	N	5	-290
58	20241118	10480	10700	10760	10400	48872	516813070	00	0.00	N	5	-210
59	20241115	10690	10200	10690	10030	73760	763908080	00	0.00	N	2	390
60	20241114	10300	10840	10980	10280	82033	861023820	00	0.00	N	5	-540
61	20241113	10840	10760	11130	10760	68128	744331450	00	0.00	N	5	-240
62	20241112	11080	12000	12080	11060	94390	1072173380	00	0.00	N	5	-1020
63	20241111	12100	12890	13140	12090	58253	712315090	00	0.00	N	5	-810
64	20241108	12910	12770	13400	12770	30426	400250110	00	0.00	N	2	140
65	20241107	12770	12880	13040	12660	33149	425151450	00	0.00	N	5	-110
66	20241106	12880	13300	13570	12850	33384	437983700	00	0.00	N	5	-420
67	20241105	13300	13200	13600	13140	24350	327274130	00	0.00	N	5	-30
68	20241104	13330	12880	13400	12870	26703	352992700	00	0.00	N	2	440
69	20241101	12890	12830	13050	12690	35146	450265830	00	0.00	N	5	-270
70	20241031	13160	12400	13330	12160	69877	908694920	00	0.00	N	2	710
71	20241030	12450	12800	12990	12430	19110	241917280	00	0.00	N	5	-350
72	20241029	12800	12550	12850	12260	26948	336338420	00	0.00	N	2	120
73	20241028	12680	12490	12860	12380	30007	379973550	00	0.00	N	2	330
74	20241025	12350	12510	12630	12220	27263	337226220	00	0.00	N	5	-160
75	20241024	12510	12880	13300	12500	25653	324383800	00	0.00	N	5	-490
76	20241023	13000	12600	13180	12430	33178	425305840	00	0.00	N	2	370
77	20241022	12630	12960	13500	12620	36470	466907140	00	0.00	N	5	-470
78	20241021	13100	13000	13450	12780	39864	521998580	00	0.00	N	2	130
79	20241018	12970	13370	13400	12890	29509	386391450	00	0.00	N	5	-400
80	20241017	13370	13360	13490	13210	20505	273313330	00	0.00	N	2	10
81	20241016	13360	13590	13590	13300	31155	416508930	00	0.00	N	5	-420
82	20241015	13780	13910	14300	13620	23563	326222450	00	0.00	N	2	30
83	20241014	13750	13600	14130	13590	30666	423684080	00	0.00	N	2	150
84	20241011	13600	13620	14070	13600	31215	431467200	00	0.00	N	5	-30
85	20241010	13630	13980	14250	13630	32588	452742330	00	0.00	N	5	-350
86	20241008	13980	14270	14400	13900	28516	400637660	00	0.00	N	5	-330
87	20241007	14310	13890	14400	13800	25238	357876170	00	0.00	N	2	550
88	20241004	13760	13750	14070	13750	13865	192798650	00	0.00	N	5	-120
89	20241002	13880	14050	14250	13740	25511	355946510	00	0.00	N	5	-360
90	20240930	14240	14750	14750	14110	16881	240876090	00	0.00	N	5	-330
91	20240927	14570	14600	14880	14450	38983	568619300	00	0.00	N	2	70
92	20240926	14500	14100	14520	14000	56329	808514010	00	0.00	N	2	770
93	20240925	13730	13700	14050	13650	52056	724530950	00	0.00	N	2	120
94	20240924	13610	13250	13620	13230	16005	214598970	00	0.00	N	2	360
95	20240923	13250	12850	13440	12770	42338	562333800	00	0.00	N	2	360
96	20240920	12890	13180	13610	12890	47169	620108980	00	0.00	N	5	-160
97	20240919	13050	13400	13600	12820	56847	742667890	00	0.00	N	5	-350
98	20240913	13400	13690	13820	13390	38867	523470260	00	0.00	N	5	-420
99	20240912	13820	13390	13950	13340	51611	710214540	00	0.00	N	2	800
100	20240911	13020	12970	13290	12950	34614	454193710	00	0.00	N	5	-70
101	20240910	13090	13350	13450	12930	35762	468112630	00	0.00	N	5	-210
102	20240909	13300	12540	13300	12000	77409	986735190	00	0.00	N	2	460
103	20240906	12840	13250	13380	12820	61204	797232660	00	0.00	N	5	-570
104	20240905	13410	13660	13990	13330	45576	618256260	00	0.00	N	5	-250
105	20240904	13660	14160	14600	13650	89062	1231264570	00	0.00	N	5	-980
106	20240903	14640	15000	15120	14640	30083	447912170	00	0.00	N	5	-270
107	20240902	14910	15020	15030	14780	28324	421908720	00	0.00	N	5	-220
108	20240830	15130	15000	15170	14940	24993	375436170	00	0.00	N	2	130
109	20240829	15000	15210	15220	14860	37119	556497790	00	0.00	N	5	-460
110	20240828	15460	15620	15650	15240	25959	400295050	00	0.00	N	5	-160
111	20240827	15620	15450	15680	15170	22345	345189240	00	0.00	N	2	20
112	20240826	15600	16400	16400	15600	37021	583837800	00	0.00	N	5	-430
113	20240823	16030	16000	16160	15810	21289	339510360	00	0.00	N	5	-200
114	20240822	16230	16700	16730	16190	29323	480335150	00	0.00	N	5	-330
115	20240821	16560	16710	16750	16400	21887	361177220	00	0.00	N	5	-200
116	20240820	16760	16190	16940	16190	50068	836014700	00	0.00	N	2	720
117	20240819	16040	16420	16570	15980	42692	693692240	00	0.00	N	5	-360
118	20240816	16400	16600	16880	16320	57019	939779340	00	0.00	N	2	30
119	20240814	16370	16010	16430	16010	43449	707974700	00	0.00	N	2	490
120	20240813	15880	16170	16190	15620	37495	591967520	00	0.00	N	5	-40
121	20240812	15920	15460	16200	15460	36658	582075670	00	0.00	N	2	460
122	20240809	15460	15440	15840	15280	45136	699695890	00	0.00	N	2	330
123	20240808	15130	14900	15270	14640	48724	730340930	00	0.00	N	5	-140
124	20240807	15270	15400	15670	15010	60549	929993320	00	0.00	N	5	-200
125	20240806	15470	14000	15470	14000	139833	2098834780	00	0.00	N	2	1270
126	20240805	14200	17050	17350	13980	194929	3054951440	00	0.00	N	5	-3410
127	20240802	17610	18720	18840	17590	93032	1669369100	00	0.00	N	5	-1470
128	20240801	19080	19210	19370	18810	49588	947549990	00	0.00	N	2	330
129	20240731	18750	18070	18750	17750	43829	796763700	00	0.00	N	2	600
130	20240730	18150	18540	18660	18130	39019	712046470	00	0.00	N	5	-540
131	20240729	18690	18300	18690	18200	31266	577096990	00	0.00	N	2	510
132	20240726	18180	18150	18420	18100	42291	768647430	00	0.00	N	2	30
133	20240725	18150	18170	18590	17860	94266	1708796670	00	0.00	N	5	-350
134	20240724	18500	18700	18910	18480	46214	862402850	00	0.00	N	5	-380
135	20240723	18880	19270	19400	18620	82255	1554103440	00	0.00	N	5	-170
136	20240722	19050	19660	19700	19030	81835	1573691580	00	0.00	N	5	-890
137	20240719	19940	20300	20650	19800	57756	1154112610	00	0.00	N	5	-360
138	20240718	20300	19950	20500	19660	103960	2077577980	00	0.00	N	5	-250
139	20240717	20550	21400	21400	20550	69118	1439691150	00	0.00	N	5	-700
140	20240716	21250	21550	21700	21000	43027	913582550	00	0.00	N	5	-300
141	20240715	21550	21250	21600	20850	45915	977942850	00	0.00	N	2	350
142	20240712	21200	21300	21700	21200	61279	1307222350	00	0.00	N	5	-450
143	20240711	21650	22000	22100	21550	53959	1175477350	00	0.00	N	5	-200
144	20240710	21850	22000	22150	21550	64527	1400933700	00	0.00	N	5	-250
145	20240709	22100	22650	23050	22000	78869	1763589650	00	0.00	N	5	-500
146	20240708	22600	22050	22800	22050	85352	1910222700	00	0.00	N	2	150
147	20240705	22450	24350	24450	21150	533591	11860406300	00	0.00	N	5	-1850
148	20240704	24300	23600	24550	23600	100219	2417720200	00	0.00	N	2	800
149	20240703	23500	23900	24000	23150	74855	1753503100	00	0.00	N	5	-400
150	20240702	23900	24300	24450	23600	67749	1618196200	00	0.00	N	5	-400
151	20240701	24300	24300	24950	24050	60615	1477690750	00	0.00	N	2	50
152	20240628	24250	24000	24250	23750	56350	1355287400	00	0.00	N	2	400
153	20240627	23850	24300	24600	23850	48626	1173565350	00	0.00	N	5	-850
154	20240626	24700	23700	24850	23650	81393	1983203250	00	0.00	N	2	850
155	20240625	23850	23450	24050	23200	77151	1822218500	00	0.00	N	2	250
156	20240624	23600	24250	24550	23550	137615	3280224300	00	0.00	N	5	-1050
157	20240621	24650	26300	26300	24650	171133	4315420800	00	0.00	N	5	-1850
158	20240620	26500	26900	27100	26100	78755	2087910500	00	0.00	N	5	-300
159	20240619	26800	27350	27800	26400	139457	3786096850	00	0.00	N	5	-350
160	20240618	27150	27000	27550	26800	78330	2125233600	00	0.00	N	2	150
161	20240617	27000	27400	27650	27000	82686	2254906000	00	0.00	N	5	-950
162	20240614	27950	28200	28300	27050	124131	3424548000	00	0.00	N	5	-200
163	20240613	28150	28450	28500	27850	116831	3284978500	00	0.00	N	2	50
164	20240612	28100	27700	28350	27700	137391	3855830700	00	0.00	N	2	550
165	20240611	27550	28050	28200	27200	115642	3190231600	00	0.00	N	5	-400
166	20240610	27950	28000	28250	27400	142240	3961054050	00	0.00	N	2	100
167	20240607	27850	27000	28000	26850	148332	4109255700	00	0.00	N	2	1000
168	20240605	26850	27300	28050	26750	270653	7416524950	00	0.00	N	2	100
169	20240604	26750	27150	27250	26500	184559	4946341500	00	0.00	N	5	-750
170	20240603	27500	27500	28000	26900	241809	6603060800	00	0.00	N	3	0
171	20240531	27500	28550	28550	27400	518668	14537370300	00	0.00	N	5	-1100
172	20240530	28600	26300	32300	25600	4282816	130304419150	00	0.00	N	2	2300
173	20240529	26300	26150	27150	25950	144825	3865196100	00	0.00	N	2	150
174	20240528	26150	26050	26400	25650	65382	1700272800	00	0.00	N	2	50
175	20240527	26100	25800	26300	25100	155292	3971100500	00	0.00	N	2	350
176	20240524	25750	26100	26450	25600	123400	3200422300	00	0.00	N	5	-750
177	20240523	26500	26950	27200	26500	63067	1688823700	00	0.00	N	5	-250
178	20240522	26750	27100	27150	26550	58142	1555702700	00	0.00	N	5	-500
179	20240521	27250	27350	27350	26800	73407	1987972250	00	0.00	N	2	50
180	20240520	27200	27650	27750	26600	100499	2711974400	00	0.00	N	5	-550
181	20240517	27750	28300	28350	27250	89002	2456135200	00	0.00	N	5	-50
182	20240516	27800	28000	28450	27650	110177	3086402300	00	0.00	N	2	150
183	20240514	27650	27250	27750	27100	46547	1279533700	00	0.00	N	2	400
184	20240513	27250	27300	27700	27000	74514	2029298450	00	0.00	N	5	-50
185	20240510	27300	28800	29100	27150	150350	4165343950	00	0.00	N	5	-1300
186	20240509	28600	29600	29600	28600	107379	3108410700	00	0.00	N	5	-1000
187	20240508	29600	29950	30050	29150	102415	3023051050	00	0.00	N	5	-200
188	20240507	29800	29550	30200	29400	132625	3954801700	00	0.00	N	2	450
189	20240503	29350	29250	29350	28650	90247	2623576500	00	0.00	N	2	400
190	20240502	28950	28500	28950	28050	95678	2723265900	00	0.00	N	2	100
191	20240430	28850	29100	29400	28550	105297	3039456100	00	0.00	N	5	-250
192	20240429	29100	29500	29800	28950	97566	2849279850	00	0.00	N	5	-200
193	20240426	29300	29900	30050	29000	103802	3063246200	00	0.00	N	2	150
194	20240425	29150	28950	29750	28600	98118	2873509750	00	0.00	N	5	-250
195	20240424	29400	29250	29650	29050	143894	4221083650	00	0.00	N	2	900
196	20240423	28500	29800	30050	28500	183185	5331790750	00	0.00	N	5	-1050
197	20240422	29550	30600	30900	29100	274792	8163499500	00	0.00	N	5	-1700
198	20240419	31250	33300	34400	30500	460900	14874230900	00	0.00	N	5	-2150
199	20240418	33400	31500	33900	31350	619770	20459474800	00	0.00	N	2	1250
200	20240417	32150	31600	34750	31100	898848	29493795200	00	0.00	N	2	1100
201	20240416	31050	31100	32700	30300	439877	13885495700	00	0.00	N	2	300
202	20240415	30750	30200	31200	29750	187996	5725451250	00	0.00	N	5	-550
203	20240412	31300	31850	32050	30850	208333	6543041600	00	0.00	N	5	-100
204	20240411	31400	30050	31500	29950	177171	5468884150	00	0.00	N	2	350
205	20240409	31050	30800	32100	30150	268370	8334152550	00	0.00	N	2	250
206	20240408	30800	33350	33450	30800	268718	8526002400	00	0.00	N	5	-1950
207	20240405	32750	32800	33550	32300	274432	8999322200	00	0.00	N	5	-1550
208	20240404	34300	32950	35250	32900	910464	31151943450	00	0.00	N	2	2050
209	20240403	32250	33250	33400	31700	326320	10492421700	00	0.00	N	5	-1750
210	20240402	34000	33500	34950	33300	395463	13490404500	00	0.00	N	2	50
211	20240401	33950	33100	35600	32900	1106497	38069686050	00	0.00	N	2	1200
212	20240329	32750	33250	33750	32500	213198	7042035650	00	0.00	N	5	-800
213	20240328	33550	33000	33750	32250	338352	11228691650	00	0.00	N	2	600
214	20240327	32950	32050	33300	31800	398714	13024498750	00	0.00	N	2	1200
215	20240326	31750	31650	32550	31400	285889	9110337850	00	0.00	N	3	0
216	20240325	31750	32550	32600	31500	311816	9929438850	00	0.00	N	5	-800
217	20240322	32550	34900	34950	32300	585643	19438468300	00	0.00	N	5	-2250
218	20240321	34800	35350	36850	34750	716472	25545598500	00	0.00	N	2	50
219	20240320	34750	35400	36050	34400	502813	17717200450	00	0.00	N	5	-600
220	20240319	35350	36400	36500	34750	472188	16675370750	00	0.00	N	5	-1450
221	20240318	36800	36550	36850	35450	357778	12983374650	00	0.00	N	2	650
222	20240315	36150	36500	37950	36150	546261	20107072750	00	0.00	N	5	-1700
223	20240314	37850	38200	39750	37850	837169	32270730100	00	0.00	N	5	-1050
224	20240313	38900	42350	42700	38450	1822272	73566808850	00	0.00	N	5	-3250
225	20240312	42150	38150	46400	37800	9053314	394277639800	00	0.00	N	2	3050
226	20240311	39100	38300	39500	36300	3549359	136019290150	00	0.00	N	2	2700
227	20240308	36400	37000	37850	35800	725099	26907822250	00	0.00	N	2	200
228	20240307	36200	36450	39000	35850	1757461	65658812050	00	0.00	N	2	350
229	20240306	35850	34150	38550	34150	2323578	84976078500	00	0.00	N	2	1450
230	20240305	34400	37350	37350	34100	680955	23888627800	00	0.00	N	5	-2600
231	20240304	37000	36200	37550	35250	1035601	37880605450	00	0.00	N	2	1700
232	20240229	35300	36100	36600	35000	524656	18745216900	00	0.00	N	5	-850
233	20240228	36150	35000	36600	34950	801304	28829188050	00	0.00	N	2	750
234	20240227	35400	38050	38400	35050	1626201	58961704450	00	0.00	N	5	-3800
235	20240226	39200	39800	40600	39050	1039066	41275648400	00	0.00	N	5	-1550
236	20240223	40750	40050	40850	38850	2135936	84994734900	00	0.00	N	2	1600
237	20240222	39150	41800	42650	38050	8598106	346854263300	00	0.00	N	2	2250
238	20240221	36900	30600	36900	30550	6257790	219221277150	00	0.00	N	1	8500
239	20240220	28400	29650	29700	28100	407763	11692083000	00	0.00	N	5	-950
240	20240219	29350	29050	30650	28600	931856	27581813200	00	0.00	N	5	-350
241	20240216	29700	27400	32550	27300	4380187	133510177550	00	0.00	N	2	3250
242	20240215	26450	26750	26850	25650	148198	3885453900	00	0.00	N	2	200
243	20240214	26250	25400	26250	25350	90827	2355326250	00	0.00	N	2	50
244	20240213	26200	24800	26700	24800	167910	4334470300	00	0.00	N	2	1450
245	20240208	24750	24000	25000	23850	116217	2854548000	00	0.00	N	2	900
246	20240207	23850	24200	24250	23450	69485	1648271050	00	0.00	N	5	-450
247	20240206	24300	23800	24450	23100	105424	2503746250	00	0.00	N	2	450
248	20240205	23850	25200	25300	23700	84815	2047230000	00	0.00	N	5	-900
249	20240202	24750	24650	25350	24350	104193	2594023050	00	0.00	N	2	400
250	20240201	24350	24200	25300	24000	130850	3194551150	00	0.00	N	5	-200
251	20240131	24550	25700	25850	24550	202385	5053108600	00	0.00	N	5	-1400
252	20240130	25950	26050	26550	25400	160552	4146683750	00	0.00	N	2	150
253	20240129	25800	27850	28400	25650	303812	8087425250	00	0.00	N	5	-1900
254	20240126	27700	28450	28850	27400	252765	7108368850	00	0.00	N	5	-1550
255	20240125	29250	29450	31400	28350	827994	24848700200	00	0.00	N	2	350
256	20240124	28900	29200	29500	28100	289055	8329300350	00	0.00	N	2	450
257	20240123	28450	29150	29400	27850	252337	7179033800	00	0.00	N	5	-650
258	20240122	29100	29950	30900	28850	690940	20588790600	00	0.00	N	2	250
259	20240119	28850	26700	29100	26600	567769	16075468950	00	0.00	N	2	2850
260	20240118	26000	26850	27050	25000	242412	6276003750	00	0.00	N	5	-400
261	20240117	26400	27000	27400	25550	151382	3999410450	00	0.00	N	3	0
262	20240116	26400	27800	28600	26250	217664	5837328050	00	0.00	N	5	-1400
263	20240115	27800	28100	29700	27700	188258	5392609100	00	0.00	N	5	-450
264	20240112	28250	28900	29350	28050	128772	3672790550	00	0.00	N	5	-500
265	20240111	28750	29550	29850	28500	196342	5703856400	00	0.00	N	5	-500
266	20240110	29250	30400	31000	28900	294620	8710804700	00	0.00	N	5	-1050
267	20240109	30300	30850	31500	29750	452104	13858919850	00	0.00	N	5	-550
268	20240108	30850	27200	32700	27200	2450382	75135977950	00	0.00	N	2	4200
269	20240105	26650	26750	27550	26350	187029	5035875800	00	0.00	N	2	200
270	20240104	26450	27600	27900	26050	128928	3467036200	00	0.00	N	5	-1200
271	20240103	27650	27500	27850	26950	88473	2426192750	00	0.00	N	5	-200
272	20240102	27850	27200	28200	26850	136741	3788818350	00	0.00	N	2	650
273	20231228	27200	27400	27500	26750	63431	1726493100	00	0.00	N	3	0
274	20231227	27200	25600	27750	25050	237145	6402855000	02	0.00	N	2	1700
275	20231226	25500	25550	25700	24750	89767	2263535800	00	0.00	N	5	-50
276	20231222	25550	26450	26450	25550	81282	2110661600	00	0.00	N	5	-400
277	20231221	25950	25900	26200	25050	95785	2451099200	00	0.00	N	5	-100
278	20231220	26050	26750	27650	26050	88140	2349498450	00	0.00	N	5	-450
279	20231219	26500	26750	27300	26200	102521	2740545400	00	0.00	N	5	-100
280	20231218	26600	26250	27050	26200	92531	2468277050	00	0.00	N	2	650
281	20231215	25950	26850	26950	25800	118904	3116812650	00	0.00	N	5	-900
282	20231214	26850	27650	27950	26600	171264	4631498800	00	0.00	N	5	-650
283	20231213	27500	28650	30400	26950	847972	23879272400	00	0.00	N	2	1050
284	20231212	26450	25300	26900	25100	289338	7572335650	00	0.00	N	2	1350
285	20231211	25100	25750	25750	24650	59768	1498426350	00	0.00	N	5	-200
286	20231208	25300	24550	25800	24300	137193	3475429100	00	0.00	N	2	1250
287	20231207	24050	24500	24800	23950	52240	1265065300	00	0.00	N	5	-750
288	20231206	24800	23800	25050	23500	90087	2176065850	00	0.00	N	2	850
289	20231205	23950	23550	24550	23550	115823	2775899250	00	0.00	N	2	150
290	20231204	23800	25250	25300	23650	196088	4729432950	00	0.00	N	5	-1500
291	20231201	25300	25800	25950	24950	128127	3252612900	00	0.00	N	5	-500
292	20231130	25800	24500	25900	24250	251145	6388651100	00	0.00	N	2	1150
293	20231129	24650	23900	25700	23850	328958	8200773700	00	0.00	N	2	500
294	20231128	24150	22700	24700	22600	447013	10622028600	00	0.00	N	2	1900
295	20231127	22250	20150	22500	20150	195141	4290122000	00	0.00	N	2	1950
296	20231124	20300	20200	20800	20050	20583	421695650	00	0.00	N	2	50
297	20231123	20250	21100	21100	20250	35286	725622150	00	0.00	N	5	-850
298	20231122	21100	20800	21150	20600	27594	576256250	00	0.00	N	2	150
299	20231121	20950	21150	21450	20700	52085	1095487150	00	0.00	N	5	-150
300	20231120	21100	21200	21200	20600	44866	938694950	00	0.00	N	5	-50
301	20231117	21150	19700	21850	19570	247257	5245029220	00	0.00	N	2	1450
302	20231116	19700	19800	20000	19400	15703	308838350	00	0.00	N	2	120
303	20231115	19580	19860	19860	19410	31134	610981000	00	0.00	N	2	250
304	20231114	19330	19040	19400	19040	10743	207111880	00	0.00	N	2	290
305	20231113	19040	19690	19870	18860	21142	408553370	00	0.00	N	5	-130
306	20231110	19170	19290	19370	18700	18033	343825940	00	0.00	N	5	-120
307	20231109	19290	19990	19990	19190	15078	293776920	00	0.00	N	5	-470
308	20231108	19760	20300	20350	19760	20508	409142810	00	0.00	N	5	-240
309	20231107	20000	19880	20350	19580	30524	608093920	00	0.00	N	2	120
310	20231106	19880	19670	20100	19300	41438	820924530	00	0.00	N	2	600
311	20231103	19280	19340	19400	18970	17821	341753860	00	0.00	N	2	190
312	20231102	19090	17900	19090	17900	47074	876622660	00	0.00	N	2	1600
313	20231101	17490	17400	17890	17380	17708	310412200	00	0.00	N	2	90
314	20231031	17400	18200	18500	17290	30402	537724620	00	0.00	N	5	-810
315	20231030	18210	18100	18440	17990	7892	143368640	00	0.00	N	2	60
316	20231027	18150	18300	18690	18000	18453	337169500	00	0.00	N	5	-240
317	20231026	18390	18780	18890	18260	28173	519188350	00	0.00	N	5	-770
318	20231025	19160	19500	19500	18790	20886	400278760	00	0.00	N	5	-80
319	20231024	19240	18700	19250	18360	35664	670187190	00	0.00	N	2	540
320	20231023	18700	18980	19300	18670	15688	297961660	00	0.00	N	5	-550
321	20231020	19250	19080	19350	18750	28498	541562470	00	0.00	N	5	-170
322	20231019	19420	19970	19970	19390	15210	296628550	00	0.00	N	5	-570
323	20231018	19990	20050	20450	19990	10362	208650390	00	0.00	N	5	-260
324	20231017	20250	19830	20400	19830	17340	348912500	00	0.00	N	2	440
325	20231016	19810	20000	20150	19520	17282	340834170	00	0.00	N	5	-390
326	20231013	20200	20300	20500	20000	12240	247345450	00	0.00	N	5	-50
327	20231012	20250	19880	20450	19880	11571	234025380	00	0.00	N	2	250
328	20231011	20000	19730	20350	19730	12233	246439120	00	0.00	N	2	520
329	20231010	19480	20200	20450	19460	27077	538759980	00	0.00	N	5	-620
330	20231006	20100	19050	20450	19050	22871	457597170	00	0.00	N	2	850
331	20231005	19250	19250	19770	19240	16472	321142060	00	0.00	N	2	10
332	20231004	19240	20000	20100	19140	22829	443760470	00	0.00	N	5	-750
333	20230927	19990	19500	19990	19460	13174	260192630	00	0.00	N	2	370
334	20230926	19620	20700	20700	19300	40747	804936360	00	0.00	N	5	-430
335	20230925	20050	19750	20650	19750	28725	576601910	00	0.00	N	5	-50
336	20230922	20100	19550	20300	19550	43669	871446320	00	0.00	N	3	0
337	20230921	20100	21500	22150	19710	226193	4574686930	00	0.00	N	5	-1700
338	20230920	21800	22150	22200	21700	37025	808716050	00	0.00	N	5	-350
339	20230919	22150	22350	22600	22050	24752	550895300	00	0.00	N	5	-100
340	20230918	22250	22550	22700	22100	52077	1164080300	00	0.00	N	5	-950
341	20230915	23200	23350	23700	22800	119562	2766796150	00	0.00	N	2	150
342	20230914	23050	23550	25900	22800	488688	11865660350	00	0.00	N	5	-550
343	20230913	23600	21750	23900	21650	136849	3136051600	00	0.00	N	2	1600
344	20230912	22000	22500	22550	21850	26740	591529000	00	0.00	N	5	-300
345	20230911	22300	22700	22850	21950	37479	833181000	00	0.00	N	5	-300
346	20230908	22600	22850	23300	22150	42103	943724900	00	0.00	N	5	-250
347	20230907	22850	22900	23500	22800	25091	579392000	00	0.00	N	5	-250
348	20230906	23100	24200	24300	22950	45628	1071365000	00	0.00	N	5	-700
349	20230905	23800	23800	24050	23250	30383	719211800	00	0.00	N	2	150
350	20230904	23650	24500	24650	23400	64816	1548955300	00	0.00	N	5	-550
351	20230901	24200	22700	24200	22450	95675	2268344950	00	0.00	N	2	1650
352	20230831	22550	23150	23300	22400	37596	852241600	00	0.00	N	5	-300
353	20230830	22850	22750	23100	22400	43842	1001167200	00	0.00	N	2	400
354	20230829	22450	22050	22450	21850	49321	1092197400	00	0.00	N	2	700
355	20230828	21750	22350	22350	21550	40918	895988300	00	0.00	N	5	-400
356	20230825	22150	23000	23200	21800	88511	1960492900	00	0.00	N	5	-1450
357	20230824	23600	21900	23750	21900	82937	1901020000	00	0.00	N	2	1800
358	20230823	21800	21600	22150	21450	27320	596192500	00	0.00	N	3	0
359	20230822	21800	22950	23300	21450	75584	1663678450	00	0.00	N	5	-700
360	20230821	22500	23750	24250	22150	103072	2351974800	00	0.00	N	5	-1400
361	20230818	23900	23700	24300	22800	41362	979766500	00	0.00	N	5	-150
362	20230817	24050	23500	24250	23250	37545	891954000	00	0.00	N	2	150
363	20230816	23900	23900	24550	23650	47057	1133647900	00	0.00	N	2	100
364	20230814	23800	25250	25250	23650	124054	2988536000	00	0.00	N	5	-1600
365	20230811	25400	26050	26150	25250	33893	870737150	00	0.00	N	5	-650
366	20230810	26050	26150	26150	25000	49729	1258609400	00	0.00	N	5	-150
367	20230809	26200	25400	26900	25400	28302	735994200	00	0.00	N	2	550
368	20230808	25650	26550	26700	25150	54268	1387573800	00	0.00	N	5	-650
369	20230807	26300	25900	26500	25500	37391	969947450	00	0.00	N	2	150
370	20230804	26150	26750	26750	25700	28340	735885600	00	0.00	N	5	-150
371	20230803	26300	26800	27400	25400	119192	3122723800	00	0.00	N	5	-500
372	20230802	26800	28000	28050	26500	72232	1952580250	00	0.00	N	5	-1450
373	20230801	28250	28250	28300	27150	65689	1822724900	00	0.00	N	3	0
374	20230731	28250	28400	28800	27900	70743	2003099250	00	0.00	N	2	150
375	20230728	28100	27950	28750	27750	113264	3202784500	00	0.00	N	2	500
376	20230727	27600	26800	27800	26600	85121	2331662450	00	0.00	N	2	1050
377	20230726	26550	27850	28100	26100	153950	4158908150	00	0.00	N	5	-1700
378	20230725	28250	28700	29300	27750	67819	1920745900	00	0.00	N	5	-600
379	20230724	28850	28550	29100	28100	78089	2225450050	00	0.00	N	5	-150
380	20230721	29000	29450	29850	28750	85666	2496826450	00	0.00	N	5	-1150
381	20230720	30150	30600	30650	29600	77221	2322755650	00	0.00	N	5	-450
382	20230719	30600	29700	31700	29550	263288	8079417850	00	0.00	N	2	750
383	20230718	29850	29050	30200	28100	169849	5004903950	00	0.00	N	2	1250
384	20230717	28600	29250	30000	28350	170842	4976418550	00	0.00	N	5	-950
385	20230714	29550	28100	29600	27500	313254	9023273300	00	0.00	N	2	1850
386	20230713	27700	27900	28000	27200	133837	3702245400	00	0.00	N	2	250
387	20230712	27450	25600	28000	25550	178971	4899872500	00	0.00	N	2	1900
388	20230711	25550	25000	25650	25000	25479	645580650	00	0.00	N	2	550
389	20230710	25000	25500	25700	24650	51840	1302646500	00	0.00	N	5	-850
390	20230707	25850	26000	26450	25500	74837	1931756400	00	0.00	N	5	-350
391	20230706	26200	26750	27350	25950	74686	1975017750	00	0.00	N	5	-900
392	20230705	27100	27500	27500	26700	79972	2156219200	00	0.00	N	5	-200
393	20230704	27300	26850	28400	26600	139399	3841519950	00	0.00	N	2	350
394	20230703	26950	28100	28250	26600	117606	3214527550	00	0.00	N	5	-1050
395	20230630	28000	27700	28350	26350	127678	3494590650	00	0.00	N	2	100
396	20230629	27900	27600	28250	27250	145403	4048617950	00	0.00	N	2	200
397	20230628	27700	27250	27950	26800	160786	4416028250	00	0.00	N	3	0
398	20230627	27700	26700	27800	25850	250421	6748678400	00	0.00	N	2	800
399	20230626	26900	25400	27450	25350	597683	16013920000	00	0.00	N	2	1750
400	20230623	25150	23050	25800	22850	358511	8863971400	00	0.00	N	2	2450
401	20230622	22700	22650	23100	22550	36132	822397950	00	0.00	N	5	-200
402	20230621	22900	23950	23950	22750	53167	1230216350	00	0.00	N	5	-950
403	20230620	23850	24250	24300	23200	66903	1577301550	00	0.00	N	5	-400
404	20230619	24250	24800	24800	23850	34091	825573550	00	0.00	N	5	-200
405	20230616	24450	24100	24700	24000	37612	913767800	00	0.00	N	2	450
406	20230615	24000	23400	24200	23400	53465	1278665100	00	0.00	N	2	600
407	20230614	23400	24200	24200	23250	42637	1004078700	00	0.00	N	5	-450
408	20230613	23850	24150	24850	23850	91566	2211805550	00	0.00	N	5	-100
409	20230612	23950	24200	24200	23500	21989	521284750	00	0.00	N	3	0
410	20230609	23950	24400	24400	23850	23038	555111400	00	0.00	N	3	0
411	20230608	23950	23800	24250	23350	20546	487956250	00	0.00	N	2	50
412	20230607	23900	24000	24250	23850	18511	444404600	00	0.00	N	3	0
413	20230605	23900	24100	24150	23700	23409	559846250	00	0.00	N	5	-250
414	20230602	24150	25400	25400	24100	54759	1346851050	00	0.00	N	5	-1050
415	20230601	25200	24250	25500	23800	62707	1550470200	00	0.00	N	2	850
416	20230531	24350	24250	24450	23800	28736	694410650	00	0.00	N	5	-150
417	20230530	24500	24300	24550	23950	47028	1146815050	00	0.00	N	2	900
418	20230526	23600	23700	24250	23500	71709	1716541050	00	0.00	N	2	300
419	20230525	23300	23850	24000	23100	24587	578778800	00	0.00	N	5	-200
420	20230524	23500	23200	23500	23000	12533	292089850	00	0.00	N	3	0
421	20230523	23500	23550	23600	23050	19488	456395150	00	0.00	N	3	0
422	20230522	23500	23250	23900	23250	33820	797127200	00	0.00	N	2	250
423	20230519	23250	22900	23650	22650	74123	1722076250	00	0.00	N	2	850
424	20230518	22400	22100	22600	22050	34506	768495400	00	0.00	N	2	450
425	20230517	21950	21300	22050	20650	31296	677846650	00	0.00	N	2	650
426	20230516	21300	21350	21850	21100	34137	731052100	00	0.00	N	3	0
427	20230515	21300	20900	21300	20500	20077	418996600	00	0.00	N	2	250
428	20230512	21050	21000	21600	20900	20025	423246450	00	0.00	N	5	-50
429	20230511	21100	21700	22100	21000	33965	729462100	00	0.00	N	5	-650
430	20230510	21750	22050	22350	21600	31383	686775400	00	0.00	N	5	-500
431	20230509	22250	22500	22850	22050	38416	853821800	00	0.00	N	5	-600
432	20230508	22850	22350	22900	22350	23899	542390700	00	0.00	N	2	750
433	20230504	22100	23000	23250	22050	65060	1459372700	00	0.00	N	5	-1100
434	20230503	23200	22850	23450	22800	23773	549110500	00	0.00	N	5	-100
435	20230502	23300	23450	23800	23250	25464	596279950	00	0.00	N	5	-150
436	20230428	23450	23750	24100	23150	32027	752312900	00	0.00	N	5	-250
437	20230427	23700	23850	24050	23300	25028	591014000	00	0.00	N	5	-150
438	20230426	23850	23400	24350	23300	32965	790578800	00	0.00	N	2	250
439	20230425	23600	23900	24300	23050	53750	1259881700	00	0.00	N	5	-550
440	20230424	24150	24300	24600	23900	38891	938468500	00	0.00	N	5	-550
441	20230421	24700	24100	25150	24100	41699	1027848300	00	0.00	N	2	250
442	20230420	24450	25700	25750	24400	55849	1389345900	00	0.00	N	5	-1250
443	20230419	25700	25600	25800	25050	41438	1048404100	00	0.00	N	2	100
444	20230418	25600	26100	26100	25100	59796	1516581400	00	0.00	N	5	-550
445	20230417	26150	26300	26500	25450	61659	1590212650	00	0.00	N	5	-100
446	20230414	26250	27300	27300	26000	58870	1560070050	00	0.00	N	5	-350
447	20230413	26600	26400	26650	25800	55965	1476028250	00	0.00	N	5	-50
448	20230412	26650	26950	27000	26350	59979	1596917250	00	0.00	N	5	-350
449	20230411	27000	25400	27200	25400	173568	4623712600	00	0.00	N	2	1650
450	20230410	25350	25500	26500	25300	77082	1976308000	00	0.00	N	5	-600
451	20230407	25950	25050	26350	24600	229988	5887329000	00	0.00	N	2	150
452	20230406	25800	26550	26900	25500	67070	1731356300	00	0.00	N	5	-800
453	20230405	26600	26250	27000	25700	101081	2685763050	00	0.00	N	2	650
454	20230404	25950	26950	27400	25900	129146	3438553500	00	0.00	N	5	-1650
455	20230403	27600	28000	28000	26650	132255	3582509150	00	0.00	N	5	-400
456	20230331	28000	28000	28750	26650	244951	6774696750	00	0.00	N	2	700
457	20230330	27300	27850	30500	26950	658497	18714284000	00	0.00	N	2	550
458	20230329	26750	25000	26750	24450	523239	13537200400	00	0.00	N	2	2450
459	20230328	24300	24000	24700	23700	115573	2804761050	00	0.00	N	2	100
460	20230327	24200	24550	24550	23650	170224	4102056950	00	0.00	N	2	550
461	20230324	23650	23250	24200	23050	153971	3648190700	00	0.00	N	2	900
462	20230323	22750	22750	23100	22550	68931	1570420900	00	0.00	N	5	-350
463	20230322	23100	22300	23400	21850	92821	2104566400	00	0.00	N	2	1150
464	20230321	21950	22650	23150	21950	63277	1415326200	00	0.00	N	5	-700
465	20230320	22650	22550	22900	22100	77092	1740580800	00	0.00	N	2	150
466	20230317	22500	22000	22900	22000	152939	3442122550	00	0.00	N	2	1100
467	20230316	21400	20650	22100	20600	62567	1348910800	00	0.00	N	2	400
468	20230315	21000	21250	21400	20800	31205	654916900	00	0.00	N	2	150
469	20230314	20850	21100	21450	20650	38090	793279200	00	0.00	N	5	-650
470	20230313	21500	21250	21550	20600	45021	947231400	00	0.00	N	2	100
471	20230310	21400	22100	22100	21400	55659	1206421500	00	0.00	N	5	-1100
472	20230309	22500	23400	23450	22350	108475	2464233750	00	0.00	N	2	100
473	20230308	22400	21850	22450	21550	59201	1302190350	00	0.00	N	2	400
474	20230307	22000	22800	22800	21850	88812	1961432150	00	0.00	N	5	-500
475	20230306	22500	21650	22750	21350	112650	2490087250	00	0.00	N	2	900
476	20230303	21600	21900	21900	21450	42128	911435700	00	0.00	N	5	-100
477	20230302	21700	22350	22400	21500	48373	1052720750	00	0.00	N	5	-300
478	20230228	22000	21550	22200	21350	54611	1196622950	00	0.00	N	2	800
479	20230227	21200	21550	21700	21150	38540	821847700	00	0.00	N	5	-500
480	20230224	21700	22400	22900	21700	84254	1878296350	00	0.00	N	5	-450
481	20230223	22150	21900	22300	21600	45736	1006881750	00	0.00	N	2	600
482	20230222	21550	21550	22250	21200	69942	1511180700	00	0.00	N	5	-400
483	20230221	21950	22450	22550	21750	65211	1432472200	00	0.00	N	5	-450
484	20230220	22400	22400	22750	22200	59849	1345980700	00	0.00	N	2	200
485	20230217	22200	22650	23000	22150	82686	1863081050	00	0.00	N	5	-1000
486	20230216	23200	23200	23800	22700	115984	2683887250	00	0.00	N	2	350
487	20230215	22850	24000	24600	22600	306795	7277751350	00	0.00	N	5	-350
488	20230214	23200	20700	24350	20550	604631	13861534600	00	0.00	N	2	2850
489	20230213	20350	20950	20950	20150	31847	649892250	00	0.00	N	5	-400
490	20230210	20750	21200	21350	20700	25584	534737750	00	0.00	N	5	-600
491	20230209	21350	20800	21450	20600	30328	638856750	00	0.00	N	2	250
492	20230208	21100	21300	21300	20850	31581	667804050	00	0.00	N	2	100
493	20230207	21000	20250	21200	20250	56355	1176554700	00	0.00	N	2	700
494	20230206	20300	20250	20650	20000	30315	614518000	00	0.00	N	5	-250
495	20230203	20550	20650	20650	20300	27169	555723850	00	0.00	N	5	-100
496	20230202	20650	20350	20650	20200	80849	1650234550	00	0.00	N	2	750
497	20230201	19900	19750	20150	19580	30609	606075720	00	0.00	N	2	180
498	20230131	19720	19450	20250	19410	37757	748954240	00	0.00	N	2	270
499	20230130	19450	20200	20300	19450	53048	1041003300	00	0.00	N	5	-650
500	20230127	20100	20400	20450	20000	22291	451155800	00	0.00	N	5	-50
501	20230126	20150	20350	20400	19950	27329	549079720	00	0.00	N	5	-50
502	20230125	20200	20300	20550	20000	44060	892957600	00	0.00	N	2	700
503	20230120	19500	19500	20050	19350	19703	386583250	00	0.00	N	3	0
504	20230119	19500	19300	19600	18950	17266	333065200	00	0.00	N	5	-100
505	20230118	19600	19900	19900	19250	14009	272660250	00	0.00	N	3	0
506	20230117	19600	19900	19950	19550	13088	258445850	00	0.00	N	5	-150
507	20230116	19750	20050	20050	19650	16316	322588550	00	0.00	N	5	-200
508	20230113	19950	19900	20100	19700	14677	292016850	00	0.00	N	2	50
509	20230112	19900	19950	20100	19550	23210	459060000	00	0.00	N	5	-50
510	20230111	19950	19350	20050	19250	39697	781618450	00	0.00	N	2	800
511	20230110	19150	19100	19450	18950	16463	316035300	00	0.00	N	2	50
512	20230109	19100	19100	19350	18900	17004	325814950	00	0.00	N	2	350
513	20230106	18750	18000	18900	17850	21563	401768200	00	0.00	N	2	750
514	20230105	18000	18150	18450	17950	21691	394005800	00	0.00	N	5	-300
515	20230104	18300	17550	18450	17350	51948	944455450	00	0.00	N	2	700
516	20230103	17600	16700	17600	16550	38552	656031850	00	0.00	N	2	700
517	20230102	16900	17950	18150	16900	61913	1072632750	00	0.00	N	5	-1100
518	20221229	18000	18350	18350	17600	39046	696322300	00	0.00	N	5	-250
519	20221228	18250	19100	19100	18000	78069	1427685850	02	0.00	N	5	-850
520	20221227	19100	18750	19200	18600	55956	1054505150	00	0.00	N	2	200
521	20221226	18900	19550	19750	18750	56138	1070780050	00	0.00	N	5	-650
522	20221223	19550	19900	20000	19450	42919	841270250	00	0.00	N	5	-700
523	20221222	20250	20350	20550	20150	13227	267929850	00	0.00	N	3	0
524	20221221	20250	20200	20500	19950	16025	322861600	00	0.00	N	2	50
525	20221220	20200	20400	21000	20150	15792	322911400	00	0.00	N	5	-450
526	20221219	20650	20700	21000	20550	6688	138460900	00	0.00	N	5	-100
527	20221216	20750	20600	20950	20400	15605	322488900	00	0.00	N	5	-200
528	20221215	20950	21000	21300	20950	8935	188363050	00	0.00	N	5	-250
529	20221214	21200	20350	21450	20350	19404	409871200	00	0.00	N	2	750
530	20221213	20450	20600	20700	20200	13381	272599600	00	0.00	N	2	50
531	20221212	20400	20550	20750	20400	17158	351802600	00	0.00	N	5	-350
532	20221209	20750	20850	21000	20500	27247	565272250	00	0.00	N	2	150
533	20221208	20600	21150	21350	20550	25886	537170200	00	0.00	N	5	-550
534	20221207	21150	21550	21800	21100	20943	446643750	00	0.00	N	5	-700
535	20221206	21850	22050	22200	21850	12597	276722550	00	0.00	N	5	-600
536	20221205	22450	22150	22550	22100	9096	202926550	00	0.00	N	2	300
537	20221202	22150	22700	22700	22050	15226	339246150	00	0.00	N	5	-550
538	20221201	22700	22900	23200	22650	24132	552120150	00	0.00	N	2	300
539	20221130	22400	22100	22450	21900	17798	395284700	00	0.00	N	2	100
540	20221129	22300	22100	22450	22100	10845	241317650	00	0.00	N	3	0
541	20221128	22300	23000	23000	22150	11793	263723900	00	0.00	N	5	-700
542	20221125	23000	23300	23300	22700	13070	298856400	00	0.00	N	5	-50
543	20221124	23050	22350	23150	22350	29147	661355900	00	0.00	N	2	700
544	20221123	22350	22700	22700	22250	16047	359871950	00	0.00	N	2	200
545	20221122	22150	22800	23100	21950	49621	1107977950	00	0.00	N	5	-1000
546	20221121	23150	24100	24100	22950	26360	613061900	00	0.00	N	5	-900
547	20221118	24050	24750	25250	24050	46533	1138615200	00	0.00	N	5	-750
548	20221117	24800	25000	25000	24100	20729	508881350	00	0.00	N	5	-450
549	20221116	25250	25700	25850	25000	45549	1153932600	00	0.00	N	5	-200
550	20221115	25450	24500	25700	24200	54311	1365075050	00	0.00	N	2	1250
551	20221114	24200	24900	25600	24050	57551	1419933350	00	0.00	N	5	-50
552	20221111	24250	24500	24500	23600	49422	1187615550	00	0.00	N	2	1000
553	20221110	23250	22950	23350	22700	13907	321433600	00	0.00	N	5	-150
554	20221109	23400	23550	23600	23050	25557	596925800	00	0.00	N	5	-100
555	20221108	23500	22450	23500	22450	30979	721534800	00	0.00	N	2	900
556	20221107	22600	21950	22700	21950	15172	339823350	00	0.00	N	2	650
557	20221104	21950	22050	22050	21600	8436	184269000	00	0.00	N	5	-100
558	20221103	22050	21350	22100	21350	14743	321611200	00	0.00	N	5	-150
559	20221102	22200	22800	22850	22000	40700	904700500	00	0.00	N	5	-800
560	20221101	23000	22850	23550	22850	26494	614443800	00	0.00	N	5	-200
561	20221031	23200	22550	23650	22350	44967	1038413300	00	0.00	N	2	1050
562	20221028	22150	23050	23150	21850	30571	685466600	00	0.00	N	5	-900
563	20221027	23050	22200	23200	22100	26791	610214850	00	0.00	N	2	750
564	20221026	22300	22400	22500	22050	16213	360733350	00	0.00	N	5	-100
565	20221025	22400	21350	22600	21150	55535	1234145550	00	0.00	N	2	1250
566	20221024	21150	21000	21750	21000	20427	436695050	00	0.00	N	2	550
567	20221021	20600	20650	21100	20550	12418	257094450	00	0.00	N	5	-100
568	20221020	20700	21050	21450	20700	13658	286028150	00	0.00	N	5	-400
569	20221019	21100	21250	21750	20950	14870	317622750	00	0.00	N	5	-300
570	20221018	21400	21450	21500	21100	10177	217054600	00	0.00	N	2	500
571	20221017	20900	20200	21050	20200	8816	183110000	00	0.00	N	5	-50
572	20221014	20950	20900	21200	20750	9637	202091050	00	0.00	N	2	550
573	20221013	20400	21250	21450	20250	16292	335531550	00	0.00	N	5	-1050
574	20221012	21450	21550	22000	21200	17764	383973350	00	0.00	N	5	-350
575	20221011	21800	22050	22050	21400	18349	397846450	00	0.00	N	5	-1050
576	20221007	22850	22400	23650	21500	38168	880334550	00	0.00	N	2	300
577	20221006	22550	21650	22600	21600	21787	487565550	00	0.00	N	2	900
578	20221005	21650	22500	22500	21050	19010	413793250	00	0.00	N	5	-200
579	20221004	21850	20850	21850	20800	22670	485486050	00	0.00	N	2	1350
580	20220930	20500	20000	20650	19900	38071	772983400	00	0.00	N	5	-50
581	20220929	20550	21250	21750	19600	51206	1053112950	00	0.00	N	5	-400
582	20220928	20950	21650	22200	20050	44155	932076100	00	0.00	N	5	-1050
583	20220927	22000	21950	22400	21400	30490	662405750	00	0.00	N	5	-50
584	20220926	22050	22800	23200	22050	50448	1135996550	00	0.00	N	5	-1500
585	20220923	23550	24100	24650	23400	28181	669167500	00	0.00	N	5	-1000
586	20220922	24550	23900	24900	23400	46797	1116248500	00	0.00	N	5	-150
587	20220921	24700	25100	25550	24600	29937	745960200	00	0.00	N	5	-850
588	20220920	25550	25650	26200	25500	14697	378936200	00	0.00	N	2	50
589	20220919	25500	25600	26100	25400	20030	513824300	00	0.00	N	5	-100
590	20220916	25600	25900	26100	25400	21730	557451950	00	0.00	N	5	-300
591	20220915	25900	26100	26450	25900	10816	282082900	00	0.00	N	5	-100
592	20220914	26000	26200	26400	25800	20319	529681650	00	0.00	N	5	-1050
593	20220913	27050	25700	27700	25700	33838	909333500	00	0.00	N	2	1500
594	20220908	25550	26150	26300	25550	26186	669584800	00	0.00	N	5	-150
595	20220907	25700	26250	26450	25700	25805	668729800	00	0.00	N	5	-1000
596	20220906	26700	26300	26950	26200	13867	367385450	00	0.00	N	2	400
597	20220905	26300	27000	27200	26300	19142	507606150	00	0.00	N	5	-750
598	20220902	27050	27550	28000	27050	22380	610458350	00	0.00	N	5	-850
599	20220901	27900	28150	28650	27600	15511	436085700	00	0.00	N	5	-550
600	20220831	28450	27700	28550	27350	19374	545492050	00	0.00	N	2	600
601	20220830	27850	27050	27950	27050	12226	338360150	00	0.00	N	2	700
602	20220829	27150	27000	27750	26850	27294	746209250	00	0.00	N	5	-1300
603	20220826	28450	28650	29100	28100	21567	617074100	00	0.00	N	2	200
604	20220825	28250	27250	28250	27250	16020	448042850	00	0.00	N	2	600
605	20220824	27650	27150	27650	26750	20433	555977700	00	0.00	N	2	550
606	20220823	27100	27550	27900	27100	39839	1090335950	00	0.00	N	5	-900
607	20220822	28000	28700	29250	27950	49890	1409479150	00	0.00	N	5	-1450
608	20220819	29450	29950	30000	29400	19948	591774150	00	0.00	N	5	-400
609	20220818	29850	29400	29850	28950	20001	589357450	00	0.00	N	2	200
610	20220817	29650	29300	29700	29300	24276	716208950	00	0.00	N	5	-200
611	20220816	29850	29550	30150	29200	46443	1382507550	00	0.00	N	2	600
612	20220812	29250	28800	29350	28750	34459	1001636000	00	0.00	N	2	450
613	20220811	28800	28800	29250	28800	23611	684859200	00	0.00	N	2	400
614	20220810	28400	29000	29300	28350	29894	855014600	00	0.00	N	5	-850
615	20220809	29250	29750	29750	28800	27090	790042750	00	0.00	N	5	-350
616	20220808	29600	29650	30000	29450	26613	788086050	00	0.00	N	5	-50
617	20220805	29650	29950	29950	29300	22693	670707950	00	0.00	N	2	150
618	20220804	29500	29750	30050	29450	26760	795362000	00	0.00	N	2	50
619	20220803	29450	29350	29700	29250	13654	401303950	00	0.00	N	5	-50
620	20220802	29500	30000	30150	29350	24621	729980750	00	0.00	N	5	-550
621	20220801	30050	30300	30300	29850	22145	664904950	00	0.00	N	5	-100
622	20220729	30150	30000	30300	29800	35205	1057856300	00	0.00	N	2	350
623	20220728	29800	30400	30650	29700	37305	1117191850	00	0.00	N	5	-150
624	20220727	29950	29300	29950	29300	24029	714286050	00	0.00	N	2	250
625	20220726	29700	29200	30050	29200	27508	817735700	00	0.00	N	2	400
626	20220725	29300	29200	29500	28900	19739	578390700	00	0.00	N	5	-50
627	20220722	29350	29750	30100	29250	54446	1610381300	00	0.00	N	5	-100
628	20220721	29450	28550	29500	28300	49857	1440323900	00	0.00	N	2	1200
629	20220720	28250	29000	29300	28200	49196	1414540800	00	0.00	N	5	-50
630	20220719	28300	27700	28400	27500	26816	749711250	00	0.00	N	2	50
631	20220718	28250	27650	28500	27600	47256	1328943300	00	0.00	N	2	1100
632	20220715	27150	26600	27300	26200	40960	1101753750	00	0.00	N	2	600
633	20220714	26550	26200	26700	25900	45965	1210921650	00	0.00	N	2	50
634	20220713	26500	26200	26750	25900	34893	919897200	00	0.00	N	2	300
635	20220712	26200	27850	27850	26000	100957	2683042450	00	0.00	N	5	-1800
636	20220711	28000	28500	28550	27750	48205	1349043600	00	0.00	N	5	-550
637	20220708	28550	28750	29000	28450	44141	1267500150	00	0.00	N	2	300
638	20220707	28250	28600	29100	27450	91968	2596342150	00	0.00	N	5	-200
639	20220706	28450	28750	29400	28300	37048	1070033550	00	0.00	N	5	-50
640	20220705	28500	28150	29000	28150	33525	959349500	00	0.00	N	2	400
641	20220704	28100	28150	28350	27250	41420	1146995100	00	0.00	N	5	-50
642	20220701	28150	28900	29500	28000	35294	1005972100	00	0.00	N	5	-550
643	20220630	28700	29700	30000	28700	34234	993571150	00	0.00	N	5	-1250
644	20220629	29950	29800	30150	29300	21205	629724100	00	0.00	N	5	-300
645	20220628	30250	30200	30800	29850	31530	953340550	00	0.00	N	5	-350
646	20220627	30600	29650	30600	29500	59067	1783454650	00	0.00	N	2	1250
647	20220624	29350	28100	29550	28100	38881	1133710350	00	0.00	N	2	1250
648	20220623	28100	28300	29500	27650	77930	2220601550	00	0.00	N	5	-300
649	20220622	28400	30700	30950	28300	133192	3877794050	00	0.00	N	5	-2350
650	20220621	30750	31200	31600	30750	55140	1707801050	00	0.00	N	5	-450
651	20220620	31200	33100	33100	30800	68937	2171903400	00	0.00	N	5	-1800
652	20220617	33000	31200	33000	31050	81919	2601245400	00	0.00	N	2	650
653	20220616	32350	33900	34600	32100	66106	2210636800	00	0.00	N	5	-1350
654	20220615	33700	34550	34850	32850	68599	2291310450	00	0.00	N	5	-800
655	20220614	34500	34250	35400	34000	122354	4232422300	00	0.00	N	5	-1050
656	20220613	35550	37100	37700	35550	93034	3388062800	00	0.00	N	5	-2950
657	20220610	38500	38800	38900	38350	39215	1512097450	00	0.00	N	5	-550
658	20220609	39050	39550	39700	39000	52326	2051540900	00	0.00	N	5	-850
659	20220608	39900	39550	40550	39550	29926	1193014250	00	0.00	N	3	0
660	20220607	39900	40500	40700	39800	56175	2247788750	00	0.00	N	5	-800
661	20220603	40700	40900	41200	40550	36310	1481029450	00	0.00	N	5	-150
662	20220602	40850	41050	41250	40500	37571	1530610000	00	0.00	N	5	-250
663	20220531	41100	41250	41300	41000	19655	808781250	00	0.00	N	2	150
664	20220530	40950	41450	41450	40900	22692	931840650	00	0.00	N	3	0
665	20220527	40950	41600	41600	40900	20500	841266300	00	0.00	N	5	-50
666	20220526	41000	41300	41750	40900	25142	1036865000	00	0.00	N	5	-350
667	20220525	41350	41500	41650	40950	20207	834896800	00	0.00	N	5	-150
668	20220524	41500	41900	42750	41150	38149	1587159850	00	0.00	N	5	-650
669	20220523	42150	42100	42600	41950	22829	964138750	00	0.00	N	2	200
670	20220520	41950	42200	42200	41750	40391	1694909400	00	0.00	N	3	0
671	20220519	41950	42000	42300	41700	42300	1772086750	00	0.00	N	5	-850
672	20220518	42800	42600	43000	42450	43932	1877434650	00	0.00	N	2	500
673	20220517	42300	41600	42300	41600	20862	876587700	00	0.00	N	2	700
674	20220516	41600	42100	42150	41400	25345	1058298400	00	0.00	N	5	-200