KissMeData/007070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	15850	15360	15900	15330	350565	5524620680	00	0.00	N	2	400
3	20250219	15450	15140	15530	15090	212801	3276010760	00	0.00	N	2	270
4	20250218	15180	15160	15230	15080	92840	1406950990	00	0.00	N	5	-50
5	20250217	15230	15190	15230	15040	143056	2160497100	00	0.00	N	2	130
6	20250214	15100	15110	15250	15040	248755	3763355100	00	0.00	N	2	40
7	20250213	15060	15130	15230	15030	150819	2278238690	00	0.00	N	2	10
8	20250212	15050	15150	15220	15020	73931	1116809180	00	0.00	N	2	30
9	20250211	15020	14960	15160	14960	81270	1223962720	00	0.00	N	2	70
10	20250210	14950	14900	15020	14830	97439	1456504140	00	0.00	N	2	50
11	20250207	14900	15070	15130	14900	220542	3302374690	00	0.00	N	5	-170
12	20250206	15070	15480	15490	15020	262254	3964290990	00	0.00	N	5	-420
13	20250205	15490	15270	15710	15210	216300	3366573870	00	0.00	N	2	280
14	20250204	15210	15020	15270	15020	78619	1192063120	00	0.00	N	2	240
15	20250203	14970	15140	15280	14780	158711	2370215510	00	0.00	N	5	-330
16	20250131	15300	15460	15460	15140	172879	2634607210	00	0.00	N	5	-20
17	20250124	15320	15620	15650	15230	212519	3253213700	00	0.00	N	5	-280
18	20250123	15600	15870	15890	15600	170323	2668206840	00	0.00	N	5	-230
19	20250122	15830	16110	16110	15790	164090	2604788880	00	0.00	N	5	-170
20	20250121	16000	15980	16180	15820	142304	2276645970	00	0.00	N	2	70
21	20250120	15930	15870	15960	15670	158668	2510520180	00	0.00	N	2	90
22	20250117	15840	15910	16080	15760	275945	4380549500	00	0.00	N	5	-30
23	20250116	15870	16150	16150	15840	325262	5172926590	00	0.00	N	5	-160
24	20250115	16030	16680	16730	16020	389800	6310535070	00	0.00	N	5	-670
25	20250114	16700	16900	16930	16600	115152	1923530740	00	0.00	N	5	-200
26	20250113	16900	16930	16950	16610	105524	1766516880	00	0.00	N	5	-60
27	20250110	16960	17000	17070	16920	72962	1237785640	00	0.00	N	5	-120
28	20250109	17080	17210	17210	16880	201470	3423600110	00	0.00	N	5	-210
29	20250108	17290	17450	17550	17170	136564	2363556080	00	0.00	N	5	-270
30	20250107	17560	17320	17560	17200	183210	3194649760	00	0.00	N	2	330
31	20250106	17230	17200	17330	17140	80820	1395039580	00	0.00	N	2	60
32	20250103	17170	17250	17450	17160	97679	1686159130	00	0.00	N	2	30
33	20250102	17140	16660	17380	16600	191446	3271362980	00	0.00	N	2	640
34	20241230	16500	16810	16860	16250	268555	4410325400	00	0.00	N	5	-280
35	20241227	16780	17210	17380	16710	250207	4230840440	00	0.00	N	5	-510
36	20241226	17290	18120	18180	17110	469501	8180803870	00	0.00	N	5	-800
37	20241224	18090	18890	19640	17860	478621	8810821770	00	0.00	N	5	-880
38	20241223	18970	19800	19800	16200	1782158	31929310480	00	0.00	N	5	-830
39	20241220	19800	19800	19800	19800	0	0	00	0.00	N	0	0
40	20241219	19800	19800	19800	19800	0	0	00	0.00	N	0	0
41	20241218	19800	19800	19800	19800	0	0	00	0.00	N	0	0
42	20241217	19800	19800	19800	19800	0	0	00	0.00	N	0	0
43	20241216	19800	19800	19800	19800	0	0	00	0.00	N	0	0
44	20241213	19800	19800	19800	19800	0	0	00	0.00	N	0	0
45	20241212	19800	19800	19800	19800	0	0	00	0.00	N	0	0
46	20241211	19800	19800	19800	19800	0	0	00	0.00	N	0	0
47	20241210	19800	19800	19800	19800	0	0	00	0.00	N	0	0
48	20241209	19800	19800	19800	19800	0	0	00	0.00	N	0	0
49	20241206	19800	19800	19800	19800	0	0	00	0.00	N	0	0
50	20241205	19800	19800	19800	19800	0	0	00	0.00	N	0	0
51	20241204	19800	19800	19800	19800	0	0	00	0.00	N	0	0
52	20241203	19800	19800	19800	19800	0	0	00	0.00	N	0	0
53	20241202	19800	19800	19800	19800	0	0	00	0.00	N	0	0
54	20241129	19800	19800	19800	19800	0	0	00	0.00	N	0	0
55	20241128	19800	19800	19800	19800	0	0	00	0.00	N	0	0
56	20241127	19800	19671	20056	19543	728751	14447054950	00	0.00	N	2	42
57	20241126	19757	19415	20099	19415	464587	9237168750	00	0.00	N	2	171
58	20241125	19586	19457	19671	19329	320166	6255058400	00	0.00	N	2	256
59	20241122	19329	18730	19372	18559	314195	6010189450	00	0.00	N	2	812
60	20241121	18517	18132	18944	18003	382649	7146673950	00	0.00	N	2	342
61	20241120	18174	17790	18260	17790	146566	2647039700	00	0.00	N	2	299
62	20241119	17875	17747	18003	17704	86229	1540506600	00	0.00	N	5	-42
63	20241118	17918	17576	17961	17576	68778	1223734750	00	0.00	N	2	128
64	20241115	17790	18089	18089	17704	94021	1673542000	00	0.00	N	5	-342
65	20241114	18132	17533	18132	17362	184757	3285147500	00	0.00	N	2	769
66	20241113	17362	17319	17533	17276	172820	3003452050	00	0.00	N	5	-85
67	20241112	17447	17276	17619	17276	179784	3140949900	00	0.00	N	3	0
68	20241111	17447	17576	17747	17405	115849	2028574150	00	0.00	N	5	-342
69	20241108	17790	18474	18474	17447	686441	12133110100	00	0.00	N	5	-684
70	20241107	18474	18260	18517	18174	184876	3388691400	00	0.00	N	3	0
71	20241106	18474	18645	18730	18388	135661	2518530900	00	0.00	N	2	42
72	20241105	18431	18388	18987	18388	253395	4713298650	00	0.00	N	5	-128
73	20241104	18559	18346	18773	18303	156717	2904733200	00	0.00	N	2	256
74	20241101	18303	18346	18559	18132	230349	4228889650	00	0.00	N	5	-171
75	20241031	18474	17875	18474	17704	271784	4946311350	00	0.00	N	2	684
76	20241030	17790	17790	17832	17619	101823	1804037000	00	0.00	N	3	0
77	20241029	17790	17747	17790	17490	55480	978227100	00	0.00	N	2	42
78	20241028	17747	17405	17747	17276	121305	2135033400	00	0.00	N	2	384
79	20241025	17362	17961	18089	17148	491630	8523402000	00	0.00	N	5	-684
80	20241024	18046	17790	18132	17790	48940	879988300	00	0.00	N	2	85
81	20241023	17961	17747	18217	17619	93799	1686356350	00	0.00	N	2	256
82	20241022	17704	17832	17961	17661	84523	1499478150	00	0.00	N	5	-171
83	20241021	17875	18217	18303	17875	100589	1812107850	00	0.00	N	5	-342
84	20241018	18217	18174	18260	18003	58548	1063329750	00	0.00	N	2	128
85	20241017	18089	18174	18303	18003	67890	1231351950	00	0.00	N	2	128
86	20241016	17961	18046	18303	17875	162835	2938838850	00	0.00	N	5	-256
87	20241015	18217	18346	18431	18003	117240	2135103350	00	0.00	N	5	-213
88	20241014	18431	18388	18517	18132	97670	1790330500	00	0.00	N	2	42
89	20241011	18388	18217	18431	17961	137854	2515521250	00	0.00	N	2	427
90	20241010	17961	18003	18174	17832	158724	2854243600	00	0.00	N	2	171
91	20241008	17790	17790	18003	17747	135527	2422106400	00	0.00	N	3	0
92	20241007	17790	17661	18046	17619	91768	1638721150	00	0.00	N	2	85
93	20241004	17704	18003	18046	17619	166996	2964497300	00	0.00	N	5	-299
94	20241002	18003	18132	18260	17918	176494	3183578200	00	0.00	N	5	-256
95	20240930	18260	18773	18901	18217	158142	2911549550	00	0.00	N	5	-342
96	20240927	18602	18773	18859	18517	145694	2722320750	00	0.00	N	5	-128
97	20240926	18730	18602	18773	18474	176805	3291161400	00	0.00	N	2	299
98	20240925	18431	19158	19201	18431	248853	4636372450	00	0.00	N	5	-513
99	20240924	18944	18730	18987	18517	121110	2269586050	00	0.00	N	2	342
100	20240923	18602	19073	19073	18559	127514	2379762750	00	0.00	N	5	-299
101	20240920	18901	18773	19030	18602	211129	3979820400	00	0.00	N	2	128
102	20240919	18773	19500	19543	18645	190684	3601721200	00	0.00	N	5	-555
103	20240913	19329	19286	19457	19073	125638	2414448550	00	0.00	N	2	85
104	20240912	19244	19201	19415	18944	281036	5385451600	00	0.00	N	3	0
105	20240911	19244	19115	19286	18987	153759	2952950900	00	0.00	N	2	256
106	20240910	18987	19073	19201	18859	55141	1050739100	00	0.00	N	5	-213
107	20240909	22450	22150	22450	22050	96914	2163909950	00	0.00	N	5	-100
108	20240906	22550	22750	22750	22200	215201	4849365450	00	0.00	N	3	0
109	20240905	22550	21400	22750	21400	456012	10238777300	00	0.00	N	2	1150
110	20240904	21400	21900	21900	21350	128143	2757769200	00	0.00	N	5	-700
111	20240903	22100	21750	22150	21600	193934	4262413300	00	0.00	N	2	500
112	20240902	21600	21850	21950	21600	99541	2162016850	00	0.00	N	5	-450
113	20240830	22050	22150	22150	21750	188645	4140634650	00	0.00	N	2	50
114	20240829	22000	21900	22000	21500	132321	2891922250	00	0.00	N	2	250
115	20240828	21750	21850	22150	21650	146712	3207303350	00	0.00	N	5	-200
116	20240827	21950	21250	22100	21100	320152	6950565800	00	0.00	N	2	850
117	20240826	21100	21100	21150	20850	106434	2237398950	00	0.00	N	3	0
118	20240823	21100	20700	21200	20650	117851	2474559500	00	0.00	N	2	200
119	20240822	20900	20950	20950	20700	78171	1627024250	00	0.00	N	3	0
120	20240821	20900	20700	20900	20600	184485	3823881950	00	0.00	N	2	300
121	20240820	20600	21200	21200	20600	195002	4047105100	00	0.00	N	5	-700
122	20240819	21300	21150	21300	21000	86213	1823242150	00	0.00	N	2	250
123	20240816	21050	21150	21200	20900	108096	2275582800	00	0.00	N	2	100
124	20240814	20950	21050	21050	20600	100429	2089230550	00	0.00	N	2	50
125	20240813	20900	20500	21000	20500	169335	3521613400	00	0.00	N	2	300
126	20240812	20600	20350	20650	20300	166238	3410363800	00	0.00	N	2	350
127	20240809	20250	20750	20900	20050	430322	8747148700	00	0.00	N	5	-500
128	20240808	20750	21550	21650	20500	364295	7625087950	00	0.00	N	5	-700
129	20240807	21450	21450	22900	21100	648227	14273453750	00	0.00	N	5	-150
130	20240806	21600	22250	22450	21200	317604	6877962850	00	0.00	N	2	250
131	20240805	21350	22650	23200	20800	1068621	23801051050	00	0.00	N	5	-1100
132	20240802	22450	21400	22650	21200	1034342	23038773300	00	0.00	N	2	950
133	20240801	21500	20950	21700	20950	176755	3788771000	00	0.00	N	2	300
134	20240731	21200	21000	21350	20900	137234	2899988050	00	0.00	N	2	250
135	20240730	20950	21100	21300	20950	137488	2901705600	00	0.00	N	5	-250
136	20240729	21200	21350	21350	21100	145399	3084886000	00	0.00	N	5	-150
137	20240726	21350	21600	21700	21300	165299	3542241650	00	0.00	N	3	0
138	20240725	21350	21350	21600	21050	190354	4076879100	00	0.00	N	2	200
139	20240724	21150	20900	21200	20750	119969	2513782550	00	0.00	N	2	150
140	20240723	21000	21150	21250	20950	129890	2735363050	00	0.00	N	5	-100
141	20240722	21100	21250	21350	20900	132040	2785304800	00	0.00	N	5	-150
142	20240719	21250	21250	21550	21100	100166	2130872050	00	0.00	N	5	-300
143	20240718	21550	21250	21600	21100	195757	4195353250	00	0.00	N	2	300
144	20240717	21250	21150	21450	21000	165539	3515652400	00	0.00	N	2	200
145	20240716	21050	21150	21350	20900	91990	1942508350	00	0.00	N	5	-150
146	20240715	21200	21600	21650	21200	175022	3741311650	00	0.00	N	2	150
147	20240712	21050	20650	21450	20500	297860	6266033850	00	0.00	N	2	550
148	20240711	20500	20850	20850	20250	225700	4620563850	00	0.00	N	5	-150
149	20240710	20650	20350	20850	20250	176428	3629949900	00	0.00	N	2	250
150	20240709	20400	20150	20650	20150	178350	3640172950	00	0.00	N	2	250
151	20240708	20150	20150	20250	20050	73198	1475233250	00	0.00	N	5	-50
152	20240705	20200	20350	20450	20150	164853	3338730650	00	0.00	N	5	-100
153	20240704	20300	20150	20350	20050	112162	2266096300	00	0.00	N	2	150
154	20240703	20150	20500	20500	20050	185370	3751224350	00	0.00	N	5	-150
155	20240702	20300	20450	20550	20200	114308	2328007400	00	0.00	N	5	-400
156	20240701	20700	20750	20850	20400	127018	2610258100	00	0.00	N	5	-150
157	20240628	20850	21000	21100	20700	127109	2644579050	00	0.00	N	2	100
158	20240627	20750	21150	21300	20450	249660	5186303700	00	0.00	N	5	-550
159	20240626	21300	21300	21500	21250	108927	2324591200	00	0.00	N	5	-100
160	20240625	21400	21250	21650	21100	153551	3283878950	00	0.00	N	2	400
161	20240624	21000	21150	21650	21000	102183	2172614600	00	0.00	N	5	-250
162	20240621	21250	21700	22250	21250	519447	11223977950	00	0.00	N	5	-250
163	20240620	21500	21350	21750	21250	123689	2660657100	00	0.00	N	2	150
164	20240619	21350	21650	21650	21100	116857	2487301500	00	0.00	N	5	-50
165	20240618	21400	22000	22000	21300	206332	4439076450	00	0.00	N	5	-500
166	20240617	21900	21950	22200	21700	165167	3626141100	00	0.00	N	5	-250
167	20240614	22150	21900	22200	21500	200407	4376494950	00	0.00	N	3	0
168	20240613	22150	21850	22300	21850	291830	6447319450	00	0.00	N	2	50
169	20240612	22100	21700	22200	21700	153651	3392715650	00	0.00	N	2	300
170	20240611	21800	21550	22000	21400	151303	3290076100	00	0.00	N	2	200
171	20240610	21600	21900	22150	21550	263079	5747630250	00	0.00	N	5	-650
172	20240607	22250	21900	22550	21800	388277	8655973400	00	0.00	N	2	400
173	20240605	21850	22400	22900	21800	353354	7836844800	00	0.00	N	5	-700
174	20240604	22550	22500	23300	22050	698422	15835383150	00	0.00	N	5	-200
175	20240603	22750	22250	22900	20800	1955148	43085158050	00	0.00	N	2	2920
176	20240531	19830	19690	19990	19520	203074	4010324770	00	0.00	N	2	310
177	20240530	19520	19400	19670	19320	117148	2280792300	00	0.00	N	2	20
178	20240529	19500	19900	19970	19470	209894	4111477790	00	0.00	N	5	-470
179	20240528	19970	19960	20050	19910	86303	1726041060	00	0.00	N	5	-80
180	20240527	20050	20000	20100	19950	105979	2120508770	00	0.00	N	2	60
181	20240524	19990	19970	20150	19910	121003	2421241130	00	0.00	N	5	-110
182	20240523	20100	19950	20400	19860	106395	2143113010	00	0.00	N	2	100
183	20240522	20000	20050	20350	19920	133184	2681507480	00	0.00	N	5	-100
184	20240521	20100	20050	20500	20000	136077	2737386750	00	0.00	N	5	-100
185	20240520	20200	20850	20850	20200	148117	3023893500	00	0.00	N	5	-500
186	20240517	20700	20250	20800	20250	210484	4340100200	00	0.00	N	2	450
187	20240516	20250	20800	20900	20250	167797	3429277550	00	0.00	N	5	-500
188	20240514	20750	20650	20850	20500	147855	3059372150	00	0.00	N	2	150
189	20240513	20600	21200	21200	20600	189076	3918360250	00	0.00	N	5	-450
190	20240510	21050	20650	21400	20500	444654	9389716900	00	0.00	N	2	500
191	20240509	20550	20400	20750	20200	274951	5655867550	00	0.00	N	2	100
192	20240508	20450	20050	20450	19990	208525	4211141010	00	0.00	N	2	400
193	20240507	20050	20200	20200	20000	126791	2545574900	00	0.00	N	5	-50
194	20240503	20100	19940	20100	19860	110568	2214102960	00	0.00	N	2	210
195	20240502	19890	19810	19980	19810	162289	3226342620	00	0.00	N	5	-40
196	20240430	19930	19740	20100	19730	150330	3001055030	00	0.00	N	5	-30
197	20240429	19960	19840	19960	19660	136795	2717922220	00	0.00	N	2	300
198	20240426	19660	19650	19670	19480	120001	2350696100	00	0.00	N	2	50
199	20240425	19610	19460	19840	19460	105928	2088150770	00	0.00	N	5	-40
200	20240424	19650	19780	19830	19440	215630	4214098650	00	0.00	N	5	-130
201	20240423	19780	19520	19790	19450	173530	3417773030	00	0.00	N	2	270
202	20240422	19510	19240	19550	19050	161910	3144679520	00	0.00	N	2	480
203	20240419	19030	19020	19190	18830	223649	4261072110	00	0.00	N	5	-40
204	20240418	19070	18810	19100	18630	153170	2908008380	00	0.00	N	2	470
205	20240417	18600	18570	18800	18510	176258	3291479270	00	0.00	N	2	40
206	20240416	18560	18600	18680	18350	240749	4452917080	00	0.00	N	5	-140
207	20240415	18700	19010	19050	18630	264001	4952362080	00	0.00	N	5	-330
208	20240412	19030	19660	19720	19010	589585	11324382520	00	0.00	N	5	-660
209	20240411	19690	19810	19980	19620	335871	6623286740	00	0.00	N	5	-310
210	20240409	20000	20250	20350	19990	181950	3651276640	00	0.00	N	5	-150
211	20240408	20150	20100	20300	20100	91959	1856256600	00	0.00	N	2	50
212	20240405	20100	20000	20400	20000	212208	4283099900	00	0.00	N	2	50
213	20240404	20050	20300	20400	20000	254990	5129429400	00	0.00	N	5	-150
214	20240403	20200	20400	20500	20150	238413	4837421385	00	0.00	N	5	-250
215	20240402	20450	20600	20850	20450	149903	3084108700	00	0.00	N	5	-350
216	20240401	20800	20400	20800	20200	206780	4247458650	00	0.00	N	2	500
217	20240329	20300	20500	20550	20250	200024	4068469100	00	0.00	N	5	-150
218	20240328	20450	20450	20500	20300	136075	2778077200	00	0.00	N	2	50
219	20240327	20400	20450	20650	20250	295420	6030503250	00	0.00	N	5	-150
220	20240326	20550	20700	20850	20450	297061	6114220750	00	0.00	N	5	-50
221	20240325	20600	20750	20900	20600	163724	3389035000	00	0.00	N	5	-150
222	20240322	20750	20900	21100	20750	201685	4214881000	00	0.00	N	5	-250
223	20240321	21000	20950	21200	20800	146212	3064915450	00	0.00	N	2	200
224	20240320	20800	20900	21050	20700	135105	2815923800	00	0.00	N	3	0
225	20240319	20800	21100	21200	20750	193248	4040396800	00	0.00	N	5	-300
226	20240318	21100	21800	21800	21050	280417	5976913750	00	0.00	N	5	-600
227	20240315	21700	21700	21750	21450	196738	4249377700	00	0.00	N	3	0
228	20240314	21700	21700	21750	21550	382440	8272586150	00	0.00	N	3	0
229	20240313	21700	21750	21750	21450	122594	2647127700	00	0.00	N	2	100
230	20240312	21600	21900	21900	21400	232446	5001413950	00	0.00	N	5	-100
231	20240311	21700	21750	21800	21500	103755	2249966450	00	0.00	N	5	-50
232	20240308	21750	21950	22050	21600	217308	4722713800	00	0.00	N	5	-50
233	20240307	21800	22000	22200	21750	121419	2658209800	00	0.00	N	5	-250
234	20240306	22050	21850	22150	21800	112169	2467635750	00	0.00	N	2	200
235	20240305	21850	22000	22200	21800	150766	3312113450	00	0.00	N	5	-300
236	20240304	22150	22550	22550	22150	111384	2482471250	00	0.00	N	5	-150
237	20240229	22300	22300	22550	22300	137229	3068223850	00	0.00	N	5	-150
238	20240228	22450	22400	22500	22100	113181	2521072150	00	0.00	N	2	250
239	20240227	22200	22550	22550	22100	110653	2467793500	00	0.00	N	5	-200
240	20240226	22400	22800	22800	22300	202532	4555095900	00	0.00	N	5	-300
241	20240223	22700	22850	23100	22550	186892	4246303600	00	0.00	N	5	-150
242	20240222	22850	23050	23050	22650	105860	2419525300	00	0.00	N	3	0
243	20240221	22850	22900	23150	22750	222485	5104959000	00	0.00	N	2	150
244	20240220	22700	23000	23000	22650	127441	2900626600	00	0.00	N	5	-250
245	20240219	22950	22600	23050	22600	176799	4050285750	00	0.00	N	2	400
246	20240216	22550	22700	22750	22400	132305	2985059100	00	0.00	N	2	50
247	20240215	22500	22800	22850	22500	107268	2425990600	00	0.00	N	5	-100
248	20240214	22600	22300	22700	22300	148509	3350532750	00	0.00	N	2	100
249	20240213	22500	22750	23000	22500	158800	3593886500	00	0.00	N	5	-50
250	20240208	22550	22750	22900	22450	262992	5944319650	00	0.00	N	5	-250
251	20240207	22800	23350	23400	22650	277830	6362692100	00	0.00	N	5	-250
252	20240206	23050	22950	23250	22500	195246	4476121750	00	0.00	N	5	-150
253	20240205	23200	23100	23350	22800	162198	3752723800	00	0.00	N	2	100
254	20240202	23100	23100	23300	22800	212469	4907001400	00	0.00	N	2	150
255	20240201	22950	22300	23050	22150	196908	4491320300	00	0.00	N	2	650
256	20240131	22300	22150	22400	22000	113722	2528370700	00	0.00	N	3	0
257	20240130	22300	22500	22500	22200	126943	2836443450	00	0.00	N	2	100
258	20240129	22200	21850	22350	21750	132387	2932635550	00	0.00	N	2	450
259	20240126	21750	21700	22000	21650	95321	2082452800	00	0.00	N	5	-100
260	20240125	21850	22150	22150	21600	145357	3159921750	00	0.00	N	5	-150
261	20240124	22000	21650	22100	21650	150131	3289483450	00	0.00	N	2	350
262	20240123	21650	21550	21750	21500	117668	2544569500	00	0.00	N	2	50
263	20240122	21600	21800	21800	21350	149679	3227573750	00	0.00	N	5	-50
264	20240119	21650	21850	22000	21650	142750	3114200250	00	0.00	N	5	-150
265	20240118	21800	22150	22300	21600	231869	5055365300	00	0.00	N	5	-250
266	20240117	22050	22400	22500	22000	169290	3759790300	00	0.00	N	5	-300
267	20240116	22350	22250	22900	22200	171576	3851963500	00	0.00	N	5	-200
268	20240115	22550	22550	22800	22450	136900	3093659200	00	0.00	N	5	-150
269	20240112	22700	22600	23000	22450	256638	5837742750	00	0.00	N	2	250
270	20240111	22450	23550	23550	22400	445994	10145374000	00	0.00	N	5	-1000
271	20240110	23450	23700	23700	23350	122873	2881883700	00	0.00	N	5	-200
272	20240109	23650	23750	23800	23400	166249	3917949900	00	0.00	N	2	200
273	20240108	23450	23800	23900	23400	121871	2874003700	00	0.00	N	5	-250
274	20240105	23700	23400	23800	23300	160864	3803885200	00	0.00	N	2	300
275	20240104	23400	23300	23550	23300	159719	3737833600	00	0.00	N	2	50
276	20240103	23350	23300	23700	23250	156015	3651268750	00	0.00	N	5	-150
277	20240102	23500	23100	23650	23100	230792	5402917000	00	0.00	N	2	450
278	20231228	23050	23150	23200	22900	131839	3040877950	00	0.00	N	2	50
279	20231227	23000	23700	23700	22850	296012	6824490000	02	0.00	N	5	-900
280	20231226	23900	23750	23900	23650	175487	4170008550	00	0.00	N	2	250
281	20231222	23650	23750	23750	23550	127049	3000576950	00	0.00	N	5	-50
282	20231221	23700	23700	23750	23500	126335	2982842650	00	0.00	N	5	-150
283	20231220	23850	23600	23850	23500	158167	3743976400	00	0.00	N	2	300
284	20231219	23550	23650	23700	23400	158231	3721681800	00	0.00	N	5	-100
285	20231218	23650	23750	23800	23550	107581	2542962450	00	0.00	N	5	-200
286	20231215	23850	23500	23850	23450	158168	3763636700	00	0.00	N	2	450
287	20231214	23400	23700	23900	23400	279243	6558583150	00	0.00	N	5	-100
288	20231213	23500	23800	23850	23450	137636	3245252550	00	0.00	N	5	-300
289	20231212	23800	23700	23900	23650	99954	2377884600	00	0.00	N	2	250
290	20231211	23550	23850	23900	23500	87579	2068681600	00	0.00	N	5	-150
291	20231208	23700	23850	23950	23650	87902	2088206500	00	0.00	N	2	100
292	20231207	23600	23800	23950	23600	112249	2664291400	00	0.00	N	5	-400
293	20231206	24000	24500	24550	23900	111146	2675404200	00	0.00	N	5	-350
294	20231205	24350	23300	24550	23300	313482	7610532700	00	0.00	N	2	1050
295	20231204	23300	23800	23800	23300	260895	6128879800	00	0.00	N	5	-450
296	20231201	23750	23850	23950	23650	153709	3653472200	00	0.00	N	5	-100
297	20231130	23850	24100	24250	23550	272435	6485093100	00	0.00	N	5	-350
298	20231129	24200	24850	24850	24050	199453	4863764600	00	0.00	N	5	-650
299	20231128	24850	25250	25250	24850	104759	2615007700	00	0.00	N	5	-300
300	20231127	25150	25100	25150	25000	66349	1664805800	00	0.00	N	2	150
301	20231124	25000	25100	25250	24900	93849	2345410750	00	0.00	N	5	-250
302	20231123	25250	25200	25400	25000	119484	3005875750	00	0.00	N	2	50
303	20231122	25200	25000	25400	25000	81233	2051292550	00	0.00	N	2	50
304	20231121	25150	25050	25400	24950	187887	4736116200	00	0.00	N	2	300
305	20231120	24850	24900	25050	24350	137175	3402840100	00	0.00	N	5	-50
306	20231117	24900	24900	25000	24700	111904	2777018950	00	0.00	N	3	0
307	20231116	24900	24950	24950	24500	177398	4386800100	00	0.00	N	2	50
308	20231115	24850	25300	25400	24700	292399	7285847250	00	0.00	N	5	-250
309	20231114	25100	24900	25100	24750	147386	3687030150	00	0.00	N	2	400
310	20231113	24700	25500	25500	24600	122416	3036598700	00	0.00	N	5	-650
311	20231110	25350	25000	25350	24900	168575	4240569700	00	0.00	N	2	200
312	20231109	25150	25400	25400	25100	143098	3613135850	00	0.00	N	5	-250
313	20231108	25400	25550	25750	25150	468873	11967640200	00	0.00	N	2	300
314	20231107	25100	24650	25400	24500	528386	13249931950	00	0.00	N	2	400
315	20231106	24700	24600	24700	24350	234715	5758840150	00	0.00	N	2	350
316	20231103	24350	23950	24450	23900	1462946	34972021733	00	0.00	N	2	600
317	20231102	23750	24150	24300	23550	299462	7159330700	00	0.00	N	5	-350
318	20231101	24100	24800	24800	23900	301340	7264328700	00	0.00	N	5	-200
319	20231031	24300	24550	24600	24100	120525	2928179900	00	0.00	N	5	-50
320	20231030	24350	24100	24550	24100	143619	3493446400	00	0.00	N	2	250
321	20231027	24100	24050	24350	23850	127154	3064446600	00	0.00	N	2	250
322	20231026	23850	24550	24550	23800	238820	5742018950	00	0.00	N	5	-750
323	20231025	24600	23350	24850	23300	503693	12295634550	00	0.00	N	2	1200
324	20231024	23400	23750	23750	22950	165529	3852092800	00	0.00	N	5	-150
325	20231023	23550	23450	23800	23250	149351	3517546400	00	0.00	N	2	200
326	20231020	23350	23500	23650	23150	168024	3939582750	00	0.00	N	5	-250
327	20231019	23600	23300	23850	23100	171541	4038209050	00	0.00	N	2	200
328	20231018	23400	23300	23500	23100	213857	4994136500	00	0.00	N	5	-50
329	20231017	23450	23700	23850	23350	80359	1888254850	00	0.00	N	5	-50
330	20231016	23500	23500	23750	23250	196705	4618172000	00	0.00	N	3	0
331	20231013	23500	22800	23750	22800	217473	5118303550	00	0.00	N	2	450
332	20231012	23050	23000	23150	22700	199185	4575147150	00	0.00	N	2	250
333	20231011	22800	22600	23050	22600	132569	3027619300	00	0.00	N	2	300
334	20231010	22500	22900	22950	22350	112821	2553628500	00	0.00	N	5	-100
335	20231006	22600	22700	23000	22500	103963	2355212400	00	0.00	N	5	-250
336	20231005	22850	23050	23200	22800	158166	3633723950	00	0.00	N	5	-250
337	20231004	23100	23500	23550	22750	229906	5302546200	00	0.00	N	5	-550
338	20230927	23650	23350	23850	23200	139973	3295056600	00	0.00	N	2	100
339	20230926	23550	23700	23900	23300	173172	4072207200	00	0.00	N	5	-350
340	20230925	23900	23700	24300	23600	196710	4704312900	00	0.00	N	2	400
341	20230922	23500	23900	24000	23350	261974	6167794850	00	0.00	N	5	-500
342	20230921	24000	24300	24500	23900	261780	6330208600	00	0.00	N	5	-350
343	20230920	24350	24150	24700	24150	299129	7310289900	00	0.00	N	2	200
344	20230919	24150	24100	24300	23900	161343	3893083200	00	0.00	N	5	-50
345	20230918	24200	24300	24550	24100	299373	7284428900	00	0.00	N	5	-150
346	20230915	24350	23800	24400	23750	477124	11548125900	00	0.00	N	2	600
347	20230914	23750	23900	24150	23550	447289	10650009700	00	0.00	N	5	-100
348	20230913	23850	23850	24150	23500	237121	5638865100	00	0.00	N	5	-150
349	20230912	24000	24050	24600	23950	164024	3977913000	00	0.00	N	5	-200
350	20230911	24200	24300	24350	23900	154334	3725404750	00	0.00	N	5	-50
351	20230908	24250	23850	24450	23500	342552	8265513050	00	0.00	N	2	300
352	20230907	23950	23850	24150	23800	172548	4139400350	00	0.00	N	5	-200
353	20230906	24150	23650	24600	23600	320110	7784649000	00	0.00	N	2	400
354	20230905	23750	23850	24300	23650	170279	4061027100	00	0.00	N	5	-300
355	20230904	24050	23350	24100	23200	194336	4640807350	00	0.00	N	2	550
356	20230901	23500	23400	23700	23300	147634	3478108350	00	0.00	N	5	-150
357	20230831	23650	23700	23850	23200	264144	6215845200	00	0.00	N	5	-150
358	20230830	23800	24500	24500	23800	227215	5465444550	00	0.00	N	5	-550
359	20230829	24350	23600	24350	23550	245656	5920433500	00	0.00	N	2	650
360	20230828	23700	24000	24050	23500	136136	3224193000	00	0.00	N	5	-50
361	20230825	23750	23150	23950	23100	222567	5268773050	00	0.00	N	2	400
362	20230824	23350	23200	23450	23100	153203	3565924200	00	0.00	N	5	-50
363	20230823	23400	23500	23550	23100	203480	4745715250	00	0.00	N	5	-250
364	20230822	23650	23750	24050	23500	204100	4835661250	00	0.00	N	5	-100
365	20230821	23750	24200	24300	23650	162013	3863978200	00	0.00	N	5	-550
366	20230818	24300	23400	24400	23400	377668	9148601350	00	0.00	N	2	550
367	20230817	23750	23700	23850	23200	332371	7830086200	00	0.00	N	5	-250
368	20230816	24000	24150	24250	23450	291764	6980530850	00	0.00	N	5	-200
369	20230814	24200	24150	24450	23950	157904	3822102550	00	0.00	N	5	-150
370	20230811	24350	24150	24650	23950	288152	6990112250	00	0.00	N	5	-150
371	20230810	24500	23900	24650	23800	588895	14336642500	00	0.00	N	2	550
372	20230809	23950	23350	24400	22600	1266503	30243080600	00	0.00	N	2	1200
373	20230808	22750	22200	23600	21500	1599643	36411591000	00	0.00	N	2	600
374	20230807	22150	22200	22300	22050	169594	3760233750	00	0.00	N	3	0
375	20230804	22150	22100	22250	21900	179672	3957985550	00	0.00	N	2	150
376	20230803	22000	21900	22150	21700	269877	5937377500	00	0.00	N	2	100
377	20230802	21900	21900	22150	21650	271110	5960494650	00	0.00	N	2	50
378	20230801	21850	21150	21900	21100	224248	4862640300	00	0.00	N	2	600
379	20230731	21250	21100	21400	20950	187438	3975016800	00	0.00	N	2	200
380	20230728	21050	21300	21300	20950	155979	3288584200	00	0.00	N	5	-450
381	20230727	21500	20050	21500	20050	411802	8703920750	00	0.00	N	2	1450
382	20230726	20050	20650	20750	19600	839536	16769652100	00	0.00	N	5	-700
383	20230725	20750	21250	21300	20750	379000	7924141450	00	0.00	N	5	-550
384	20230724	21300	21650	21700	21250	279812	5984513600	00	0.00	N	5	-200
385	20230721	21500	21350	21550	21300	149860	3215259600	00	0.00	N	2	100
386	20230720	21400	21450	21650	21250	190192	4082184650	00	0.00	N	5	-100
387	20230719	21500	21750	21750	21400	205475	4421099400	00	0.00	N	5	-100
388	20230718	21600	21850	22100	21500	368060	8006208250	00	0.00	N	5	-150
389	20230717	21750	22050	22150	21700	464561	10133582300	00	0.00	N	5	-450
390	20230714	22200	22000	22250	22000	221448	4904108800	00	0.00	N	2	300
391	20230713	21900	21850	22450	21850	355043	7851016750	00	0.00	N	2	50
392	20230712	21850	22100	22150	21650	262300	5715241750	00	0.00	N	5	-150
393	20230711	22000	21850	22300	21750	217173	4764178000	00	0.00	N	2	300
394	20230710	21700	21650	21800	21500	243156	5259487100	00	0.00	N	5	-200
395	20230707	21900	22100	22100	21400	397955	8620673700	00	0.00	N	5	-200
396	20230706	22100	22300	22350	21750	492042	10851438750	00	0.00	N	5	-300
397	20230705	22400	22500	22750	22300	249017	5605181450	00	0.00	N	5	-200
398	20230704	22600	23000	23200	22450	200837	4558941150	00	0.00	N	5	-600
399	20230703	23200	23000	23300	22850	132845	3076136800	00	0.00	N	2	300
400	20230630	22900	22750	22950	22350	197622	4487845100	00	0.00	N	2	200
401	20230629	22700	23200	23250	22700	225089	5162751250	00	0.00	N	5	-600
402	20230628	23300	23450	23600	23250	150593	3527715450	00	0.00	N	5	-150
403	20230627	23450	23200	23500	23150	154260	3608478350	00	0.00	N	2	200
404	20230626	23250	23250	23450	23100	101308	2359810100	00	0.00	N	3	0
405	20230623	23250	23750	23800	23150	416261	9708283950	00	0.00	N	5	-650
406	20230622	23900	23850	23950	23650	206102	4905921450	00	0.00	N	3	0
407	20230621	23900	23950	24000	23650	277724	6617120800	00	0.00	N	5	-100
408	20230620	24000	24000	24500	23900	250233	6028914250	00	0.00	N	3	0
409	20230619	24000	24800	24800	23900	391919	9467492800	00	0.00	N	5	-700
410	20230616	24700	23850	24750	23850	410445	10039178550	00	0.00	N	2	900
411	20230615	23800	23850	24200	23700	215525	5147310650	00	0.00	N	5	-100
412	20230614	23900	24050	24050	23700	227652	5429323600	00	0.00	N	3	0
413	20230613	23900	24200	24250	23800	296257	7096531200	00	0.00	N	5	-200
414	20230612	24100	24500	24500	23950	267021	6441401700	00	0.00	N	5	-300
415	20230609	24400	24550	24650	24300	258959	6318827600	00	0.00	N	2	50
416	20230608	24350	24800	24900	24350	456032	11148271150	00	0.00	N	5	-500
417	20230607	24850	24900	25100	24800	260325	6498845650	00	0.00	N	5	-50
418	20230605	24900	24950	25100	24850	172099	4293753400	00	0.00	N	2	50
419	20230602	24850	24800	24900	24600	156546	3884879300	00	0.00	N	2	150
420	20230601	24700	24950	25150	24600	262865	6511411645	00	0.00	N	5	-150
421	20230531	24850	24700	25250	24700	314865	7863376750	00	0.00	N	2	100
422	20230530	24750	25400	25500	24550	353145	8787873850	00	0.00	N	5	-550
423	20230526	25300	25200	25400	25100	106108	2684217900	00	0.00	N	2	50
424	20230525	25250	25500	25700	25150	178121	4509796300	00	0.00	N	5	-350
425	20230524	25600	25600	25750	25450	131369	3371543050	00	0.00	N	3	0
426	20230523	25600	25750	25800	25500	137825	3534343850	00	0.00	N	3	0
427	20230522	25600	25250	25750	25250	205954	5271835050	00	0.00	N	2	350
428	20230519	25250	25300	25500	25150	255729	6462862050	00	0.00	N	5	-100
429	20230518	25350	25550	25600	25300	203193	5152095150	00	0.00	N	5	-150
430	20230517	25500	25500	25750	25450	139097	3553354650	00	0.00	N	5	-100
431	20230516	25600	25950	26150	25500	220994	5674006200	00	0.00	N	5	-600
432	20230515	26200	25650	26250	25650	240562	6271221800	00	0.00	N	2	400
433	20230512	25800	26600	26650	25450	550483	14177568750	00	0.00	N	5	-750
434	20230511	26550	27500	27600	26550	415862	11137308550	00	0.00	N	5	-1050
435	20230510	27600	27700	28000	27500	418386	11621943300	00	0.00	N	2	600
436	20230509	27000	26950	27250	26850	158609	4296321200	00	0.00	N	2	50
437	20230508	26950	26550	27200	26550	184257	4956039700	00	0.00	N	2	250
438	20230504	26700	26550	26850	26350	123955	3296470100	00	0.00	N	5	-100
439	20230503	26800	27000	27150	26750	73581	1976758750	00	0.00	N	5	-150
440	20230502	26950	26450	27050	26450	108740	2921916250	00	0.00	N	2	350
441	20230428	26600	26500	26800	26450	138881	3700599100	00	0.00	N	3	0
442	20230427	26600	26550	26800	26350	157591	4183676600	00	0.00	N	5	-200
443	20230426	26800	26800	27100	26650	83972	2259630100	00	0.00	N	5	-100
444	20230425	26900	26900	26950	26500	158219	4237551450	00	0.00	N	3	0
445	20230424	26900	27250	27400	26900	128486	3478171500	00	0.00	N	5	-400
446	20230421	27300	27750	27900	27250	170754	4680458200	00	0.00	N	5	-550
447	20230420	27850	27500	27900	27300	150999	4178785950	00	0.00	N	2	350
448	20230419	27500	27700	27750	27450	164796	4542093550	00	0.00	N	5	-200
449	20230418	27700	27400	27750	27350	213475	5890636400	00	0.00	N	2	300
450	20230417	27400	27500	27550	27150	166187	4541785250	00	0.00	N	5	-100
451	20230414	27500	27550	27900	27450	224135	6181867150	00	0.00	N	5	-200
452	20230413	27700	27600	27900	27300	262221	7245546000	00	0.00	N	3	0
453	20230412	27700	28400	28750	27500	315745	8821495350	00	0.00	N	5	-950
454	20230411	28650	28250	28900	28150	173670	4964666400	00	0.00	N	2	100
455	20230410	28550	28800	28950	28500	167304	4803683900	00	0.00	N	5	-500
456	20230407	29050	29700	29700	28900	240826	7014120550	00	0.00	N	5	-900
457	20230406	29950	30000	30150	29650	205002	6131820500	00	0.00	N	3	0
458	20230405	29950	29600	30150	29400	289667	8685706550	00	0.00	N	2	400
459	20230404	29550	29100	29600	29000	268996	7909888950	00	0.00	N	2	400
460	20230403	29150	28250	29200	28200	268606	7792765500	00	0.00	N	2	800
461	20230331	28350	28250	28800	28200	148323	4234862050	00	0.00	N	2	150
462	20230330	28200	28000	28450	27800	146611	4145000200	00	0.00	N	3	0
463	20230329	28200	27800	28250	27800	158288	4449442850	00	0.00	N	2	600
464	20230328	27600	27750	27900	27400	136630	3764784700	00	0.00	N	5	-150
465	20230327	27750	27750	27800	27250	84601	2334802350	00	0.00	N	3	0
466	20230324	27750	27250	27850	27100	149757	4142326850	00	0.00	N	2	150
467	20230323	27600	27600	27850	27200	127909	3527193350	00	0.00	N	2	100
468	20230322	27500	27900	28050	27450	129535	3575788200	00	0.00	N	5	-400
469	20230321	27900	27400	27900	27200	177458	4917602350	00	0.00	N	2	550
470	20230320	27350	26650	27700	26550	252433	6897003650	00	0.00	N	2	650
471	20230317	26700	27400	27450	26250	623930	16647018500	00	0.00	N	5	-650
472	20230316	27350	27300	27650	27150	153196	4184213400	00	0.00	N	5	-500
473	20230315	27850	27450	28000	27350	186754	5163062400	00	0.00	N	2	450
474	20230314	27400	27900	28250	27200	250198	6905425450	00	0.00	N	5	-850
475	20230313	28250	28750	28800	27700	266371	7495717900	00	0.00	N	5	-400
476	20230310	28650	29100	29100	28450	262581	7503934350	00	0.00	N	5	-450
477	20230309	29100	28900	29250	28350	473720	13681301950	00	0.00	N	2	400
478	20230308	28700	28350	28750	28250	263907	7541603800	00	0.00	N	5	-50
479	20230307	28750	28400	28750	28150	229774	6549867300	00	0.00	N	2	300
480	20230306	28450	28550	28650	28200	193189	5493539700	00	0.00	N	3	0
481	20230303	28450	28750	28900	28250	220803	6289881950	00	0.00	N	5	-300
482	20230302	28750	29050	29100	28450	313338	8995735400	00	0.00	N	5	-100
483	20230228	28850	29400	29500	28650	191498	5550386550	00	0.00	N	5	-500
484	20230227	29350	29600	29650	29000	176773	5169503000	00	0.00	N	5	-400
485	20230224	29750	29850	30250	29650	144935	4327824150	00	0.00	N	5	-150
486	20230223	29900	30200	30350	29850	105741	3177810500	00	0.00	N	5	-350
487	20230222	30250	29950	30350	29850	156776	4738162050	00	0.00	N	2	200
488	20230221	30050	30800	30900	30000	153301	4646614200	00	0.00	N	5	-800
489	20230220	30850	29950	30900	29900	332000	10200096700	00	0.00	N	2	800
490	20230217	30050	29700	30300	29650	129038	3881614600	00	0.00	N	2	100
491	20230216	29950	29950	30350	29850	161801	4860070750	00	0.00	N	3	0
492	20230215	29950	30400	30450	29800	171991	5164476050	00	0.00	N	5	-500
493	20230214	30450	29950	30500	29900	270948	8214385300	00	0.00	N	2	600
494	20230213	29850	30050	30150	29550	158402	4731380450	00	0.00	N	5	-350
495	20230210	30200	30400	30450	29700	183985	5541912700	00	0.00	N	5	-400
496	20230209	30600	30400	30750	30250	363771	11114744950	00	0.00	N	3	0
497	20230208	30600	28900	30650	28800	1365913	41103366950	00	0.00	N	2	2700
498	20230207	27900	27750	28150	27700	184599	5138963450	00	0.00	N	3	0
499	20230206	27900	28200	28250	27700	167963	4695267250	00	0.00	N	5	-400
500	20230203	28300	28400	28600	28200	116548	3302464700	00	0.00	N	5	-200
501	20230202	28500	28250	28800	28100	223059	6353951450	00	0.00	N	2	350
502	20230201	28150	28500	28550	28050	297573	8405386650	00	0.00	N	5	-700
503	20230131	28850	28400	29000	28050	207758	5961110550	00	0.00	N	2	600
504	20230130	28250	28450	28450	28050	106023	2997991850	00	0.00	N	5	-400
505	20230127	28650	28200	28850	28100	202773	5793630050	00	0.00	N	2	150
506	20230126	28500	28400	28650	28300	111946	3184673800	00	0.00	N	2	200
507	20230125	28300	29150	29200	28250	116331	3323734250	00	0.00	N	5	-750
508	20230120	29050	28700	29150	28600	176467	5119088400	00	0.00	N	2	250
509	20230119	28800	28050	29000	28000	201523	5798615300	00	0.00	N	2	400
510	20230118	28400	27650	28450	27400	255277	7194523700	00	0.00	N	2	800
511	20230117	27600	27750	27850	27350	159924	4397541950	00	0.00	N	5	-250
512	20230116	27850	27500	28250	27350	173938	4852556750	00	0.00	N	2	250
513	20230113	27600	27650	28000	27400	113828	3144868900	00	0.00	N	2	150
514	20230112	27450	28200	28200	27450	241303	6667868100	00	0.00	N	5	-700
515	20230111	28150	27950	28200	27650	165708	4643334300	00	0.00	N	2	200
516	20230110	27950	27850	28200	27500	125382	3502542450	00	0.00	N	2	300
517	20230109	27650	27400	27750	27150	109758	3025636650	00	0.00	N	2	550
518	20230106	27100	27100	27400	26850	111743	3035437350	00	0.00	N	5	-250
519	20230105	27350	27900	27900	27300	164672	4527924150	00	0.00	N	5	-600
520	20230104	27950	28200	28200	27550	94039	2612427600	00	0.00	N	5	-50
521	20230103	28000	27950	28250	27150	160844	4467344200	00	0.00	N	2	250
522	20230102	27750	28450	28450	27450	112324	3108123950	00	0.00	N	5	-400
523	20221229	28150	28900	28900	28050	135402	3832196750	00	0.00	N	5	-1050
524	20221228	29200	28750	29500	28650	194946	5699041450	02	0.00	N	5	-300
525	20221227	29500	29750	29800	29400	163843	4840009400	00	0.00	N	5	-100
526	20221226	29600	29350	29800	29000	161759	4758147550	00	0.00	N	2	250
527	20221223	29350	29300	29400	28900	130669	3817370950	00	0.00	N	2	50
528	20221222	29300	28950	29300	28950	130546	3809933850	00	0.00	N	2	350
529	20221221	28950	29100	29150	28750	82862	2401972050	00	0.00	N	2	200
530	20221220	28750	28900	28900	28550	80860	2323313850	00	0.00	N	5	-100
531	20221219	28850	28250	29000	28250	99588	2860703600	00	0.00	N	2	350
532	20221216	28500	28650	28850	28300	151413	4323225700	00	0.00	N	5	-350
533	20221215	28850	28900	29200	28700	132303	3827631700	00	0.00	N	2	200
534	20221214	28650	29750	29750	28400	260102	7476143050	00	0.00	N	5	-1100
535	20221213	29750	29900	29950	29400	101368	3009169100	00	0.00	N	2	50
536	20221212	29700	29800	30000	29500	88597	2635234450	00	0.00	N	5	-100
537	20221209	29800	29300	29900	29300	131038	3894593200	00	0.00	N	2	150
538	20221208	29650	29900	29900	29100	281817	8315235500	00	0.00	N	5	-100
539	20221207	29750	29800	30150	29550	211218	6306689250	00	0.00	N	2	200
540	20221206	29550	29050	29750	28850	232335	6857721300	00	0.00	N	2	300
541	20221205	29250	29050	29650	28900	133577	3906079050	00	0.00	N	2	100
542	20221202	29150	29500	29600	29050	77244	2261996500	00	0.00	N	5	-350
543	20221201	29500	29850	30100	29400	105897	3148232000	00	0.00	N	5	-300
544	20221130	29800	29250	30000	29150	200413	5987848650	00	0.00	N	2	300
545	20221129	29500	29050	29800	29000	151072	4464390100	00	0.00	N	2	400
546	20221128	29100	29550	29550	28550	195058	5654694600	00	0.00	N	5	-600
547	20221125	29700	29750	30050	29350	241678	7217153200	00	0.00	N	2	100
548	20221124	29600	29500	29750	29350	126236	3735665650	00	0.00	N	3	0
549	20221123	29600	28900	29800	28800	307532	9055466550	00	0.00	N	2	500
550	20221122	29100	28600	29250	28100	223502	6455525700	00	0.00	N	2	500
551	20221121	28600	28800	29000	28450	126782	3624920200	00	0.00	N	2	50
552	20221118	28550	28850	29000	28550	149667	4304395100	00	0.00	N	5	-350
553	20221117	28900	28350	28950	28350	199669	5760457450	00	0.00	N	2	350
554	20221116	28550	28100	28800	27450	323231	9135714000	00	0.00	N	2	300
555	20221115	28250	28350	28650	28200	115878	3279981100	00	0.00	N	5	-50
556	20221114	28300	28600	29100	28250	233049	6650760150	00	0.00	N	5	-400
557	20221111	28700	29150	29250	28450	261257	7518883600	00	0.00	N	5	-150
558	20221110	28850	28700	29000	28600	228940	6603016300	00	0.00	N	2	50
559	20221109	28800	28400	28950	27700	635620	18230241950	00	0.00	N	2	1300
560	20221108	27500	27300	27650	26900	165699	4532551150	00	0.00	N	2	200
561	20221107	27300	27350	27550	27100	120833	3303537550	00	0.00	N	5	-200
562	20221104	27500	26250	27600	26200	324861	8855700750	00	0.00	N	2	1150
563	20221103	26350	26000	26950	25750	189343	5001799200	00	0.00	N	2	300
564	20221102	26050	26000	26450	26000	85489	2239264750	00	0.00	N	5	-150
565	20221101	26200	25350	26400	25300	191407	5003992650	00	0.00	N	2	800
566	20221031	25400	25600	25600	25150	116007	2943370500	00	0.00	N	5	-200
567	20221028	25600	24250	25800	24150	272605	6875322300	00	0.00	N	2	1450
568	20221027	24150	23850	24250	23700	122192	2935435350	00	0.00	N	2	400
569	20221026	23750	23800	23900	23550	64012	1518250100	00	0.00	N	3	0
570	20221025	23750	24150	24150	23700	69568	1660106750	00	0.00	N	5	-200
571	20221024	23950	23900	24150	23800	86479	2070675700	00	0.00	N	2	300
572	20221021	23650	24050	24050	23650	126670	3005537950	00	0.00	N	5	-400
573	20221020	24050	24050	24400	23700	309328	7427656050	00	0.00	N	5	-200
574	20221019	24250	24550	24700	24150	73947	1803821200	00	0.00	N	5	-300
575	20221018	24550	24600	24650	24150	80833	1972537250	00	0.00	N	2	150
576	20221017	24400	23700	24400	23550	98355	2368474050	00	0.00	N	2	400
577	20221014	24000	23950	24300	23900	112125	2700148700	00	0.00	N	2	200
578	20221013	23800	24400	24500	23800	127847	3072118550	00	0.00	N	5	-800
579	20221012	24600	24350	24600	24000	100721	2457451300	00	0.00	N	2	200
580	20221011	24400	24600	24750	24150	125861	3062874650	00	0.00	N	5	-150
581	20221007	24550	24700	24900	24450	140723	3462798550	00	0.00	N	5	-350
582	20221006	24900	25200	25250	24800	112091	2797371250	00	0.00	N	5	-150
583	20221005	25050	25650	25750	24600	208203	5216887550	00	0.00	N	5	-350
584	20221004	25400	25600	25950	25400	143031	3668249900	00	0.00	N	5	-200
585	20220930	25600	26550	26650	25500	192476	4962768700	00	0.00	N	5	-750
586	20220929	26350	26150	26550	26150	163596	4311269050	00	0.00	N	2	200
587	20220928	26150	25900	26500	25500	184611	4792134600	00	0.00	N	5	-200
588	20220927	26350	25950	26400	25300	177792	4608829400	00	0.00	N	2	700
589	20220926	25650	26500	26550	25550	193577	5003369700	00	0.00	N	5	-950
590	20220923	26600	27000	27100	26400	115897	3081682850	00	0.00	N	5	-300
591	20220922	26900	26850	27050	26500	151824	4068218900	00	0.00	N	5	-100
592	20220921	27000	26900	27300	26700	118803	3200177800	00	0.00	N	5	-250
593	20220920	27250	27350	27400	27000	89699	2435325900	00	0.00	N	2	300
594	20220919	26950	27300	27450	26800	153663	4161815450	00	0.00	N	5	-400
595	20220916	27350	27150	27550	27050	162517	4431447000	00	0.00	N	5	-100
596	20220915	27450	27500	27650	27250	191900	5265000900	00	0.00	N	5	-50
597	20220914	27500	26050	27600	26000	589718	16060924250	00	0.00	N	2	1150
598	20220913	26350	26500	26650	26300	106889	2823826800	00	0.00	N	2	100
599	20220908	26250	26450	26550	26000	164790	4328486700	00	0.00	N	2	50
600	20220907	26200	26650	26800	26050	160854	4230482900	00	0.00	N	5	-650
601	20220906	26850	26600	26850	26300	171754	4581923500	00	0.00	N	2	300
602	20220905	26550	26950	27100	26250	211776	5667548750	00	0.00	N	5	-400
603	20220902	26950	26050	27250	25950	562628	15068725400	00	0.00	N	2	1000
604	20220901	25950	25050	26150	24900	374680	9659621625	00	0.00	N	2	550
605	20220831	25400	25000	25450	24750	243016	6146207850	00	0.00	N	2	550
606	20220830	24850	24650	25050	24500	149854	3728439550	00	0.00	N	2	450
607	20220829	24400	24200	24600	24150	127844	3118215300	00	0.00	N	5	-350
608	20220826	24750	24650	24850	24650	112629	2788058650	00	0.00	N	2	100
609	20220825	24650	24500	24750	24500	88611	2185472950	00	0.00	N	2	100
610	20220824	24550	24550	24600	24350	118585	2898450700	00	0.00	N	2	50
611	20220823	24500	25000	25000	24400	144890	3568945500	00	0.00	N	5	-550
612	20220822	25050	25400	25450	24950	96586	2423741000	00	0.00	N	5	-450
613	20220819	25500	25600	25600	25250	107790	2744545300	00	0.00	N	5	-100
614	20220818	25600	25800	26150	25500	169791	4368538350	00	0.00	N	5	-350
615	20220817	25950	25650	26150	25500	180027	4650048000	00	0.00	N	2	400
616	20220816	25550	25950	26050	25500	168080	4312029150	00	0.00	N	5	-250
617	20220812	25800	25950	26000	25800	127712	3307915650	00	0.00	N	5	-150
618	20220811	25950	25800	25950	25650	232432	6005519500	00	0.00	N	2	400
619	20220810	25550	25350	25800	25150	357698	9152866700	00	0.00	N	5	-200
620	20220809	25750	24900	25800	24900	328817	8392623300	00	0.00	N	2	750
621	20220808	25000	24950	25150	24750	167808	4190852900	00	0.00	N	2	50
622	20220805	24950	24800	25100	24700	175783	4382135550	00	0.00	N	2	100
623	20220804	24850	24600	24850	24550	154916	3837394900	00	0.00	N	2	250
624	20220803	24600	24450	24650	24150	238417	5824807450	00	0.00	N	5	-100
625	20220802	24700	24750	24900	24600	175727	4347131150	00	0.00	N	5	-250
626	20220801	24950	24700	25050	24550	217551	5419573500	00	0.00	N	2	400
627	20220729	24550	24500	24650	24400	154305	3783747350	00	0.00	N	2	250
628	20220728	24300	24350	24700	24250	147325	3592469500	00	0.00	N	3	0
629	20220727	24300	24650	24650	24200	185910	4527542400	00	0.00	N	5	-300
630	20220726	24600	24200	24900	24200	335340	8253882500	00	0.00	N	2	250
631	20220725	24350	24200	24450	24100	185136	4493524250	00	0.00	N	2	150
632	20220722	24200	24150	24450	24150	95526	2314586050	00	0.00	N	5	-150
633	20220721	24350	24200	24450	24100	155285	3765429700	00	0.00	N	2	50
634	20220720	24300	24300	24500	24100	281089	6833475450	00	0.00	N	2	250
635	20220719	24050	24000	24100	23750	151664	3627385000	00	0.00	N	2	50
636	20220718	24000	23800	24150	23700	179201	4282694200	00	0.00	N	2	300
637	20220715	23700	24100	24150	23150	269760	6368683850	00	0.00	N	5	-400
638	20220714	24100	24150	24400	24100	164286	3976265600	00	0.00	N	5	-300
639	20220713	24400	24350	24550	24050	157738	3842650600	00	0.00	N	2	250
640	20220712	24150	24500	24550	23850	195571	4712315750	00	0.00	N	5	-350
641	20220711	24500	25500	25600	24450	387105	9596512050	00	0.00	N	5	-1000
642	20220708	25500	25700	25750	25400	176296	4503842150	00	0.00	N	5	-50
643	20220707	25550	25900	25900	25550	133121	3415199150	00	0.00	N	3	0
644	20220706	25550	25550	25900	25500	122163	3134960400	00	0.00	N	5	-300
645	20220705	25850	25950	26150	25750	83355	2161495950	00	0.00	N	5	-50
646	20220704	25900	26200	26300	25500	139001	3587170850	00	0.00	N	5	-250
647	20220701	26150	25900	26200	25700	180670	4697562650	00	0.00	N	2	500
648	20220630	25650	26000	26450	25650	214837	5563672100	00	0.00	N	5	-300
649	20220629	25950	25600	26050	25550	110698	2861027950	00	0.00	N	2	50
650	20220628	25900	25900	26100	25550	100521	2592828850	00	0.00	N	3	0
651	20220627	25900	25700	26150	25500	119414	3096029850	00	0.00	N	2	300
652	20220624	25600	25150	25850	25150	128431	3282349250	00	0.00	N	2	300
653	20220623	25300	25500	25900	25200	189331	4824277700	00	0.00	N	5	-350
654	20220622	25650	25700	25800	25450	169636	4355012500	00	0.00	N	3	0
655	20220621	25650	25750	25900	25400	107204	2756884350	00	0.00	N	2	100
656	20220620	25550	25600	25700	25150	189987	4833789450	00	0.00	N	2	100
657	20220617	25450	25550	25950	25400	224046	5724025500	00	0.00	N	5	-400
658	20220616	25850	26350	26650	25800	159835	4184787050	00	0.00	N	5	-500
659	20220615	26350	26000	26450	25800	260653	6824891400	00	0.00	N	2	350
660	20220614	26000	25600	26150	25500	205555	5309047200	00	0.00	N	5	-50
661	20220613	26050	26600	26750	26000	249288	6528471100	00	0.00	N	5	-1050
662	20220610	27100	27100	27300	26700	232505	6271512900	00	0.00	N	3	0
663	20220609	27100	27150	27150	26650	245558	6618039000	00	0.00	N	5	-200
664	20220608	27300	26700	27300	26650	175118	4740761050	00	0.00	N	2	500
665	20220607	26800	27200	27200	26650	138419	3720819150	00	0.00	N	5	-450
666	20220603	27250	26950	27400	26900	252339	6874537000	00	0.00	N	2	400
667	20220602	26850	26550	26950	26550	176614	4726297400	00	0.00	N	5	-100
668	20220531	26950	26900	27100	26650	206646	5569649900	00	0.00	N	2	50
669	20220530	26900	26450	27000	26400	320302	8588381100	00	0.00	N	2	600
670	20220527	26300	26100	26350	26000	211209	5531990950	00	0.00	N	2	400
671	20220526	25900	25900	26050	25750	144742	3747797700	00	0.00	N	3	0
672	20220525	25900	25900	26100	25800	187663	4872850100	00	0.00	N	5	-50
673	20220524	25950	26050	26250	25850	125222	3256484200	00	0.00	N	5	-250
674	20220523	26200	26300	26300	26000	116470	3043575050	00	0.00	N	3	0
675	20220520	26200	26100	26250	25900	155224	4052276150	00	0.00	N	2	50
676	20220519	26150	25600	26150	25600	202575	5231565400	00	0.00	N	2	50
677	20220518	26100	26000	26250	25900	201759	5260775450	00	0.00	N	2	100
678	20220517	26000	26100	26100	25800	182425	4732060400	00	0.00	N	5	-100
679	20220516	26100	26300	26400	25900	175950	4598032200	00	0.00	N	5	-100