KissMeData/063160/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	20700	21050	21150	20300	61497	1267297800	00	0.00	N	5	-300
3	20250219	21000	21700	21700	20800	85392	1801311250	00	0.00	N	5	-700
4	20250218	21700	21600	21700	21300	7084	152104500	00	0.00	N	2	100
5	20250217	21600	21200	21600	21100	8641	183847600	00	0.00	N	2	400
6	20250214	21200	21150	21350	20900	11938	252179900	00	0.00	N	2	300
7	20250213	20900	21100	21100	20850	7309	152801950	00	0.00	N	3	0
8	20250212	20900	21200	21200	20800	9699	203296150	00	0.00	N	5	-300
9	20250211	21200	21450	21550	21150	7139	151847400	00	0.00	N	5	-250
10	20250210	21450	21750	21800	21100	35327	750522800	00	0.00	N	5	-300
11	20250207	21750	21400	21750	21300	7967	171447550	00	0.00	N	2	350
12	20250206	21400	21400	21700	21200	5885	126301750	00	0.00	N	2	100
13	20250205	21300	21500	21500	21050	8776	186040850	00	0.00	N	5	-50
14	20250204	21350	21150	21350	20900	15597	328574300	00	0.00	N	2	250
15	20250203	21100	21900	21900	20650	19772	415293850	00	0.00	N	5	-800
16	20250131	21900	22350	22450	21900	5199	114814600	00	0.00	N	5	-450
17	20250124	22350	22100	22350	21850	5610	124180150	00	0.00	N	2	450
18	20250123	21900	22400	22400	21850	5434	119810400	00	0.00	N	5	-500
19	20250122	22400	22050	22400	21900	6151	136181800	00	0.00	N	2	400
20	20250121	22000	22150	22250	21750	5358	117393700	00	0.00	N	3	0
21	20250120	22000	21900	22100	21750	5310	116602850	00	0.00	N	3	0
22	20250117	22000	22350	22350	21950	5855	129173350	00	0.00	N	5	-300
23	20250116	22300	22400	22450	22050	8886	197012450	00	0.00	N	5	-50
24	20250115	22350	22500	22500	22100	5752	127957250	00	0.00	N	5	-100
25	20250114	22450	22350	22600	22200	6698	149502000	00	0.00	N	5	-100
26	20250113	22550	22700	22950	22400	8524	192392200	00	0.00	N	5	-400
27	20250110	22950	22750	23150	22700	9237	211956750	00	0.00	N	3	0
28	20250109	22950	22500	22950	22350	13074	296679000	00	0.00	N	2	500
29	20250108	22450	22450	22700	22250	5840	130981550	00	0.00	N	3	0
30	20250107	22450	22200	22550	22000	14772	328708300	00	0.00	N	3	0
31	20250106	22450	22300	22500	21650	12166	270288900	00	0.00	N	2	500
32	20250103	21950	21750	22250	21500	11202	245482800	00	0.00	N	3	0
33	20250102	21950	22000	22100	21500	9526	207101450	00	0.00	N	5	-50
34	20241230	22000	21950	22600	21950	8354	185827000	00	0.00	N	2	50
35	20241227	21950	21800	22150	21400	7246	156602950	02	0.00	N	2	50
36	20241226	21900	22350	22350	21800	9189	202023900	00	0.00	N	5	-400
37	20241224	22300	22350	22600	21900	5577	123712000	00	0.00	N	5	-250
38	20241223	22550	22050	22600	22050	5444	121675150	00	0.00	N	2	550
39	20241220	22000	22600	23400	21850	8587	189842050	00	0.00	N	5	-600
40	20241219	22600	22350	22900	22050	7465	168312750	00	0.00	N	5	-350
41	20241218	22950	23000	23200	22800	5075	116504100	00	0.00	N	5	-250
42	20241217	23200	23100	23500	22800	13246	305481650	00	0.00	N	2	200
43	20241216	23000	22800	23150	22700	10564	242762550	00	0.00	N	2	400
44	20241213	22600	22550	22650	22050	9815	220747350	00	0.00	N	2	450
45	20241212	22150	21850	22400	21850	11364	251843650	00	0.00	N	2	350
46	20241211	21800	21400	21950	21050	11554	250847900	00	0.00	N	2	700
47	20241210	21100	19710	21350	19710	17177	354462240	00	0.00	N	2	1370
48	20241209	19730	20500	20500	19710	30645	610444080	00	0.00	N	5	-1020
49	20241206	20750	21250	21300	20100	35749	734643550	00	0.00	N	5	-350
50	20241205	21100	21300	21300	20600	23632	493932000	00	0.00	N	5	-50
51	20241204	21150	21650	22000	20900	47838	1015261550	00	0.00	N	5	-1050
52	20241203	22200	21750	22500	21750	16264	360924100	00	0.00	N	2	450
53	20241202	21750	22600	22600	21600	14384	314182450	00	0.00	N	5	-850
54	20241129	22600	22500	22600	21700	16101	356141250	00	0.00	N	2	100
55	20241128	22500	22300	22900	22250	4492	101701350	00	0.00	N	2	200
56	20241127	22300	22750	22750	22150	7762	173658400	00	0.00	N	5	-450
57	20241126	22750	23000	23000	22450	7198	162647900	00	0.00	N	3	0
58	20241125	22750	22600	22900	22400	6808	154555350	00	0.00	N	2	250
59	20241122	22500	22600	22800	22250	10486	235521400	00	0.00	N	5	-100
60	20241121	22600	22950	22950	22300	9594	216680550	00	0.00	N	5	-350
61	20241120	22950	22650	23450	22550	23992	553522800	00	0.00	N	2	350
62	20241119	22600	22050	22850	22050	10118	227263550	00	0.00	N	2	550
63	20241118	22050	22000	22300	21600	11364	249829150	00	0.00	N	2	50
64	20241115	22000	21800	22150	21200	14482	311895550	00	0.00	N	2	200
65	20241114	21800	21800	22100	21550	12506	271009600	00	0.00	N	3	0
66	20241113	21800	21950	22250	21400	22026	480170950	00	0.00	N	5	-350
67	20241112	22150	22700	22700	21900	22263	492920500	00	0.00	N	5	-450
68	20241111	22600	23450	23750	22500	24041	549648400	00	0.00	N	5	-950
69	20241108	23550	23300	23950	23300	8741	206792600	00	0.00	N	2	100
70	20241107	23450	24100	24100	23300	19612	461513150	00	0.00	N	5	-650
71	20241106	24100	24500	24900	23650	20796	499680050	00	0.00	N	5	-400
72	20241105	24500	24750	25000	24500	8530	210244650	00	0.00	N	5	-250
73	20241104	24750	24300	24900	23650	24169	588782450	00	0.00	N	2	550
74	20241101	24200	25400	25400	23850	80571	1946110150	00	0.00	N	5	-1400
75	20241031	25600	25400	25600	24750	18318	458405350	00	0.00	N	3	0
76	20241030	25600	25800	26250	24800	48863	1228230300	00	0.00	N	5	-200
77	20241029	25800	26400	26500	25700	20925	544711050	00	0.00	N	5	-350
78	20241028	26150	27100	27250	25400	90686	2374203300	00	0.00	N	5	-2250
79	20241025	28400	28950	29050	27750	33253	926381350	00	0.00	N	5	-350
80	20241024	28750	29250	29550	28700	14523	420755950	00	0.00	N	5	-750
81	20241023	29500	29250	29950	28450	40345	1172094500	00	0.00	N	5	-200
82	20241022	29700	30500	30600	29550	20666	619750600	00	0.00	N	5	-800
83	20241021	30500	31250	31350	30150	22534	693037800	00	0.00	N	5	-800
84	20241018	31300	31500	32150	30500	49893	1563065350	00	0.00	N	2	350
85	20241017	30950	30350	31000	29400	27584	840575950	00	0.00	N	2	600
86	20241016	30350	30350	30800	29950	20285	615090300	00	0.00	N	5	-350
87	20241015	30700	29000	31000	28950	25988	778429700	00	0.00	N	2	1650
88	20241014	29050	29900	30000	28950	22005	644581050	00	0.00	N	5	-900
89	20241011	29950	29600	30100	29350	12287	365420000	00	0.00	N	2	100
90	20241010	29850	30000	30400	29500	21379	639742000	00	0.00	N	2	700
91	20241008	29150	29150	30100	28900	27905	823607500	00	0.00	N	2	150
92	20241007	29000	29150	29250	28150	26595	759130950	00	0.00	N	5	-150
93	20241004	29150	28550	29800	28550	24160	707348200	00	0.00	N	2	650
94	20241002	28500	29000	29300	28400	30644	884003400	00	0.00	N	5	-600
95	20240930	29100	29400	29750	29050	18697	548463850	00	0.00	N	5	-300
96	20240927	29400	29750	30000	29400	7367	218515550	00	0.00	N	5	-400
97	20240926	29800	28750	30100	28650	17014	500486800	00	0.00	N	2	1050
98	20240925	28750	29900	30300	28650	27974	822474300	00	0.00	N	5	-1300
99	20240924	30050	30050	30500	29800	13386	402922650	00	0.00	N	2	50
100	20240923	30000	30600	30600	29750	22720	684203050	00	0.00	N	5	-650
101	20240920	30650	29800	30850	29250	43625	1315971250	00	0.00	N	2	800
102	20240919	29850	29650	30050	27700	38443	1122401800	00	0.00	N	2	150
103	20240913	29700	29050	30000	28450	25300	744412950	00	0.00	N	2	700
104	20240912	29000	28050	29200	27850	29638	843571850	00	0.00	N	2	700
105	20240911	28300	30850	31600	27950	74813	2177173750	00	0.00	N	5	-2550
106	20240910	30850	30200	31650	29700	30561	938576150	00	0.00	N	2	900
107	20240909	29950	29750	30500	28550	34777	1030062100	00	0.00	N	2	150
108	20240906	29800	30850	30900	29400	41189	1223368050	00	0.00	N	5	-1150
109	20240905	30950	31050	31250	30100	51159	1560869850	00	0.00	N	5	-550
110	20240904	31500	30500	31500	30150	51470	1573061950	00	0.00	N	5	-150
111	20240903	31650	34300	34800	31550	104255	3406185200	00	0.00	N	5	-2700
112	20240902	34350	35050	35250	33500	79858	2742404600	00	0.00	N	5	-600
113	20240830	34950	30800	35700	30700	260254	8907354850	00	0.00	N	2	4150
114	20240829	30800	30850	31400	30450	33137	1023488700	00	0.00	N	5	-750
115	20240828	31550	31650	32400	30050	54271	1717026900	00	0.00	N	5	-50
116	20240827	31600	31950	32300	30950	35971	1133657550	00	0.00	N	5	-700
117	20240826	32300	31800	33350	30050	64502	2029692350	00	0.00	N	2	500
118	20240823	31800	28800	32300	28600	133783	4146680950	00	0.00	N	2	2700
119	20240822	29100	29800	30900	28950	54218	1617401900	00	0.00	N	5	-800
120	20240821	29900	29150	30400	28500	60286	1771551500	00	0.00	N	2	850
121	20240820	29050	27650	29200	27150	65739	1874592450	00	0.00	N	2	1550
122	20240819	27500	27550	28300	27150	31330	870758300	00	0.00	N	5	-100
123	20240816	27600	27050	27650	26650	32999	897244500	00	0.00	N	2	550
124	20240814	27050	26850	27500	26600	28630	770065250	00	0.00	N	2	350
125	20240813	26700	27000	27250	25900	36840	971528350	00	0.00	N	5	-500
126	20240812	27200	27650	27900	26800	29135	794538500	00	0.00	N	2	100
127	20240809	27100	27500	27800	26950	46144	1260127500	00	0.00	N	5	-100
128	20240808	27200	26000	28000	26000	87287	2380844350	00	0.00	N	2	900
129	20240807	26300	25350	27000	24350	66558	1762938650	00	0.00	N	2	950
130	20240806	25350	23000	25350	22900	40808	990490750	00	0.00	N	2	2450
131	20240805	22900	24800	25050	22150	82404	1967535400	00	0.00	N	5	-2900
132	20240802	25800	26050	26800	25250	41238	1073360250	00	0.00	N	5	-850
133	20240801	26650	25800	27050	25600	41912	1103252650	00	0.00	N	2	800
134	20240731	25850	26350	28700	25350	184565	4995860600	00	0.00	N	2	650
135	20240730	25200	25650	26100	24650	26307	662677600	00	0.00	N	5	-200
136	20240729	25400	26350	26350	25300	64217	1659272700	00	0.00	N	2	100
137	20240726	25300	22650	26150	22600	219492	5475861650	00	0.00	N	2	2650
138	20240725	22650	22650	23050	22400	15311	348715450	00	0.00	N	3	0
139	20240724	22650	22150	23300	21950	16272	365813800	00	0.00	N	2	700
140	20240723	21950	21800	22200	21600	5473	119613600	00	0.00	N	2	150
141	20240722	21800	22000	22100	21600	5443	118537500	00	0.00	N	5	-200
142	20240719	22000	22500	22500	21850	6292	138701150	00	0.00	N	5	-200
143	20240718	22200	22350	22500	22150	1884	42039200	00	0.00	N	5	-150
144	20240717	22350	21800	22600	21800	4795	107206450	00	0.00	N	2	350
145	20240716	22000	22650	22650	21900	11691	258252250	00	0.00	N	5	-650
146	20240715	22650	23050	23050	22600	3445	78462700	00	0.00	N	5	-250
147	20240712	22900	22900	22900	22500	5486	124547250	00	0.00	N	2	350
148	20240711	22550	22850	23050	22550	4116	93701450	00	0.00	N	5	-300
149	20240710	22850	22500	23000	22250	13430	305521100	00	0.00	N	2	350
150	20240709	22500	22600	22700	22150	3658	82443800	00	0.00	N	5	-50
151	20240708	22550	22000	22550	22000	5200	116324950	00	0.00	N	2	550
152	20240705	22000	21350	22250	21350	5907	129800500	00	0.00	N	2	450
153	20240704	21550	21350	21550	21300	1771	37941900	00	0.00	N	2	200
154	20240703	21350	21300	21400	21250	2335	49775750	00	0.00	N	2	100
155	20240702	21250	21450	21450	21150	3875	82521250	00	0.00	N	5	-200
156	20240701	21450	21100	21650	21100	3937	84536900	00	0.00	N	2	250
157	20240628	21200	21600	21600	21200	4861	103436750	00	0.00	N	5	-350
158	20240627	21550	21950	21950	21200	8277	177084550	00	0.00	N	5	-50
159	20240626	21600	21600	22050	21550	2750	59352750	00	0.00	N	5	-100
160	20240625	21700	21700	22250	21500	3584	77555600	00	0.00	N	5	-50
161	20240624	21750	22400	22400	21750	4440	97122300	00	0.00	N	5	-150
162	20240621	21900	21950	22400	21900	3106	68304150	00	0.00	N	5	-50
163	20240620	21950	21950	22100	21900	2914	64001000	00	0.00	N	5	-50
164	20240619	22000	22250	22400	21950	3890	85662600	00	0.00	N	5	-150
165	20240618	22150	22500	22500	22100	3123	69449200	00	0.00	N	5	-300
166	20240617	22450	22100	22450	22000	5428	120268700	00	0.00	N	2	350
167	20240614	22100	22450	22450	22100	7643	169531550	00	0.00	N	5	-350
168	20240613	22450	22650	22650	22400	4760	107156300	00	0.00	N	5	-150
169	20240612	22600	22600	22700	22450	4056	91561850	00	0.00	N	2	100
170	20240611	22500	22250	22550	22200	7265	162622200	00	0.00	N	2	100
171	20240610	22400	22500	22500	22250	2391	53453150	00	0.00	N	2	50
172	20240607	22350	22500	22550	22200	2147	47981200	00	0.00	N	5	-50
173	20240605	22400	22500	22500	22150	5831	129838550	00	0.00	N	2	50
174	20240604	22350	22500	22550	22200	5920	132219950	00	0.00	N	5	-150
175	20240603	22500	21950	22500	21950	6946	154365300	00	0.00	N	2	200
176	20240531	22300	22100	22600	22100	3001	66766050	00	0.00	N	3	0
177	20240530	22300	22400	22500	22100	5651	125669950	00	0.00	N	5	-100
178	20240529	22400	22500	22750	22300	6782	152178150	00	0.00	N	5	-100
179	20240528	22500	22750	22750	22400	6031	135566600	00	0.00	N	5	-200
180	20240527	22700	22850	22900	22400	6789	153098050	00	0.00	N	5	-150
181	20240524	22850	23200	23200	22600	12002	274143700	00	0.00	N	5	-250
182	20240523	23100	23350	23400	23000	7264	167778450	00	0.00	N	5	-200
183	20240522	23300	23550	23550	23300	6502	152006750	00	0.00	N	5	-250
184	20240521	23550	23700	23850	23550	5198	122737200	00	0.00	N	5	-350
185	20240520	23900	24000	24100	23700	8261	196765750	00	0.00	N	5	-100
186	20240517	24000	24100	24350	23600	8674	208923050	00	0.00	N	5	-100
187	20240516	24100	24400	24450	24050	12764	309017200	00	0.00	N	5	-150
188	20240514	24250	24350	24500	24200	6047	147010800	00	0.00	N	5	-150
189	20240513	24400	24200	24800	24000	19846	483925650	00	0.00	N	2	200
190	20240510	24200	24150	24250	23850	2441	58639250	00	0.00	N	2	200
191	20240509	24000	24200	24500	23800	6099	147311250	00	0.00	N	5	-200
192	20240508	24200	24150	24250	23900	10502	252258750	00	0.00	N	2	200
193	20240507	24000	24000	24200	23800	7270	174342700	00	0.00	N	2	100
194	20240503	23900	24200	24200	23800	6426	153819350	00	0.00	N	5	-300
195	20240502	24200	24600	24600	23900	8377	202448500	00	0.00	N	5	-150
196	20240430	24350	24450	24700	24250	8072	197027400	00	0.00	N	5	-300
197	20240429	24650	24050	24700	24050	14710	359816800	00	0.00	N	2	500
198	20240426	24150	23550	24500	23550	13360	321655150	00	0.00	N	2	600
199	20240425	23550	23500	23950	23400	7553	178081150	00	0.00	N	5	-50
200	20240424	23600	23750	23750	23450	7801	183837900	00	0.00	N	5	-50
201	20240423	23650	23350	23750	23350	4449	104865150	00	0.00	N	2	200
202	20240422	23450	23450	23500	23100	3511	82051800	00	0.00	N	3	0
203	20240419	23450	23800	23800	23050	10302	239558800	00	0.00	N	5	-400
204	20240418	23850	23300	23850	23300	3905	91775100	00	0.00	N	2	550
205	20240417	23300	23750	23750	23300	3869	90917100	00	0.00	N	5	-200
206	20240416	23500	23750	23800	23400	13278	311793750	00	0.00	N	5	-250
207	20240415	23750	23500	23950	23400	9637	228577700	00	0.00	N	3	0
208	20240412	23750	22950	23750	22950	7906	184429400	00	0.00	N	2	600
209	20240411	23150	23300	23400	22900	5364	124046150	00	0.00	N	5	-150
210	20240409	23300	22900	23350	22750	24358	563191800	00	0.00	N	2	200
211	20240408	23100	23400	23400	22800	8114	186275800	00	0.00	N	5	-200
212	20240405	23300	23950	23950	23300	9151	214157450	00	0.00	N	5	-650
213	20240404	23950	23750	24050	23250	13201	312386950	00	0.00	N	2	200
214	20240403	23750	23750	23850	23000	8156	191333600	00	0.00	N	3	0
215	20240402	23750	24050	24150	23250	23852	560790150	00	0.00	N	5	-300
216	20240401	24050	23950	24300	23850	8887	213465900	00	0.00	N	2	100
217	20240329	23950	24050	24500	23800	10787	259043000	00	0.00	N	5	-300
218	20240328	24250	24500	24550	24150	8533	207679050	00	0.00	N	5	-100
219	20240327	24350	24900	24950	24350	9743	238504800	00	0.00	N	5	-550
220	20240326	24900	25400	25400	24750	19514	487784050	00	0.00	N	5	-550
221	20240325	25450	25100	25650	24950	19486	494414550	00	0.00	N	2	350
222	20240322	25100	24450	25250	24300	22460	557447600	00	0.00	N	2	500
223	20240321	24600	25150	25200	24250	26708	654767650	00	0.00	N	5	-600
224	20240320	25200	25250	25850	24650	50684	1272698900	00	0.00	N	2	600
225	20240319	24600	24750	24850	24150	20990	515306150	00	0.00	N	2	150
226	20240318	24450	23850	24550	23850	13313	323110650	00	0.00	N	2	300
227	20240315	24150	24100	24400	24000	16973	409904750	00	0.00	N	5	-200
228	20240314	24350	24450	24650	23850	16061	387551950	00	0.00	N	5	-150
229	20240313	24500	24550	24900	24200	19390	476028250	00	0.00	N	2	300
230	20240312	24200	24550	24850	23900	19894	483068150	00	0.00	N	5	-350
231	20240311	24550	24750	25000	24200	31887	785256900	00	0.00	N	2	150
232	20240308	24400	23550	24450	23350	24402	586795350	00	0.00	N	2	850
233	20240307	23550	23850	24300	23200	38709	923423800	00	0.00	N	5	-300
234	20240306	23850	23150	24800	23150	63782	1529825600	00	0.00	N	2	700
235	20240305	23150	22900	23300	22600	11798	271152150	00	0.00	N	2	100
236	20240304	23050	23050	23350	22600	19854	455680150	00	0.00	N	3	0
237	20240229	23050	23150	23400	22650	20671	475449250	00	0.00	N	5	-100
238	20240228	23150	23200	23300	22850	11562	266215100	00	0.00	N	5	-50
239	20240227	23200	23200	23550	23000	16941	393329100	00	0.00	N	5	-400
240	20240226	23600	23600	23900	23050	51912	1220920500	00	0.00	N	5	-400
241	20240223	24000	22050	25200	21900	186323	4385725200	00	0.00	N	2	1900
242	20240222	22100	22300	22400	22100	4194	93057100	00	0.00	N	5	-50
243	20240221	22150	22500	22500	22150	13896	309653550	00	0.00	N	5	-250
244	20240220	22400	22350	22600	22300	7175	161179450	00	0.00	N	2	50
245	20240219	22350	22300	22500	22300	4108	91927150	00	0.00	N	2	50
246	20240216	22300	22200	22500	22200	3813	85150750	00	0.00	N	5	-150
247	20240215	22450	22500	22500	22150	6205	138888650	00	0.00	N	3	0
248	20240214	22450	22300	22500	22200	4616	103183300	00	0.00	N	2	50
249	20240213	22400	22300	22450	22100	6998	155595450	00	0.00	N	2	200
250	20240208	22200	22000	24150	21950	92912	2138642000	00	0.00	N	2	100
251	20240207	22100	22150	22200	21900	8713	192060150	00	0.00	N	3	0
252	20240206	22100	22400	22500	22100	10163	225354000	00	0.00	N	5	-300
253	20240205	22400	22300	22500	22250	8008	178740400	00	0.00	N	5	-50
254	20240202	22450	22500	22650	22250	7076	158612200	00	0.00	N	5	-100
255	20240201	22550	22500	22650	21950	21259	472659500	00	0.00	N	2	50
256	20240131	22500	22900	22900	22450	7705	173776250	00	0.00	N	5	-300
257	20240130	22800	23000	23000	22650	5393	122863800	00	0.00	N	5	-100
258	20240129	22900	22950	23000	22650	7005	159467300	00	0.00	N	2	250
259	20240126	22650	22900	23000	22400	5504	125156350	00	0.00	N	5	-100
260	20240125	22750	22500	22750	22300	10540	237886850	00	0.00	N	2	250
261	20240124	22500	22500	22600	22250	7294	163494050	00	0.00	N	2	100
262	20240123	22400	22550	23000	22300	11026	249074250	00	0.00	N	5	-150
263	20240122	22550	22750	23100	22250	13189	295572750	00	0.00	N	5	-200
264	20240119	22750	22550	22900	22400	12353	279545750	00	0.00	N	2	250
265	20240118	22500	22350	22550	22050	8554	190468850	00	0.00	N	2	150
266	20240117	22350	22850	22850	22200	10050	224305700	00	0.00	N	5	-550
267	20240116	22900	22950	23100	22450	9334	212322100	00	0.00	N	5	-350
268	20240115	23250	23450	23450	22900	7682	177180200	00	0.00	N	5	-200
269	20240112	23450	23800	24100	22900	16643	391386750	00	0.00	N	5	-350
270	20240111	23800	23750	24100	23700	12485	298426350	00	0.00	N	2	200
271	20240110	23600	24100	24100	23600	10333	246054100	00	0.00	N	5	-50
272	20240109	23650	22950	23800	22950	8378	196703350	00	0.00	N	2	600
273	20240108	23050	23350	23600	23000	8649	200518000	00	0.00	N	5	-400
274	20240105	23450	23700	24200	23300	9767	230651100	00	0.00	N	5	-250
275	20240104	23700	24300	24300	23650	14250	339103800	00	0.00	N	5	-600
276	20240103	24300	24100	24650	23700	18364	444843700	00	0.00	N	2	100
277	20240102	24200	23700	24600	23350	30597	734984700	00	0.00	N	2	350
278	20231228	23850	22750	23850	22750	18827	438186000	00	0.00	N	2	900
279	20231227	22950	23150	23500	22800	25773	596311650	02	0.00	N	2	150
280	20231226	22800	22400	23400	22400	27006	622366000	00	0.00	N	2	250
281	20231222	22550	22050	23000	21800	23182	523934150	00	0.00	N	2	500
282	20231221	22050	22500	22500	21900	11098	245229450	00	0.00	N	5	-300
283	20231220	22350	22100	22450	22100	8620	191955600	00	0.00	N	2	200
284	20231219	22150	21850	22300	21850	10852	240252850	00	0.00	N	2	100
285	20231218	22050	21950	22250	21750	10755	236369250	00	0.00	N	2	50
286	20231215	22000	21750	22150	21750	6732	147795200	00	0.00	N	2	250
287	20231214	21750	21900	22300	21700	14215	311040950	00	0.00	N	5	-50
288	20231213	21800	22100	22150	21500	13865	302104450	00	0.00	N	5	-300
289	20231212	22100	21900	22300	21800	12040	265818700	00	0.00	N	2	450
290	20231211	21650	22750	22900	21650	48502	1080721750	00	0.00	N	5	-1100
291	20231208	22750	23300	23500	22450	71660	1628954300	00	0.00	N	5	-900
292	20231207	23650	21350	25000	21200	556398	13118663650	00	0.00	N	2	2400
293	20231206	21250	21350	21650	21000	6693	141929800	00	0.00	N	3	0
294	20231205	21250	20650	21250	20650	9221	194632150	00	0.00	N	2	450
295	20231204	20800	20950	21200	20600	15165	315149650	00	0.00	N	2	100
296	20231201	20700	20950	20950	20600	7962	165411450	00	0.00	N	5	-150
297	20231130	20850	20800	21050	20700	4284	89037500	00	0.00	N	2	50
298	20231129	20800	21350	21350	20800	10185	214039900	00	0.00	N	5	-500
299	20231128	21300	21300	21450	21150	5397	114640400	00	0.00	N	3	0
300	20231127	21300	21350	21450	21200	5551	118244000	00	0.00	N	5	-50
301	20231124	21350	21650	21900	21300	7889	169878250	00	0.00	N	5	-250
302	20231123	21600	21200	21800	21200	9060	194611550	00	0.00	N	2	250
303	20231122	21350	21750	21950	21250	8955	192254950	00	0.00	N	5	-400
304	20231121	21750	21450	21800	21000	10458	225465150	00	0.00	N	2	200
305	20231120	21550	21300	21700	21100	5137	110068450	00	0.00	N	2	250
306	20231117	21300	21700	21700	21200	7050	150431200	00	0.00	N	5	-400
307	20231116	21700	21450	22050	21300	17579	377817200	00	0.00	N	2	250
308	20231115	21450	22100	22100	21350	11723	253052100	00	0.00	N	5	-50
309	20231114	21500	20700	21500	20700	12791	271949900	00	0.00	N	2	750
310	20231113	20750	21300	21750	20600	22711	476632950	00	0.00	N	5	-700
311	20231110	21450	21250	21500	20750	24903	524886450	00	0.00	N	5	-300
312	20231109	21750	21700	22100	21100	36215	779849300	00	0.00	N	5	-200
313	20231108	21950	22050	22400	21650	46144	1014933650	00	0.00	N	5	-250
314	20231107	22200	23200	23850	21850	149349	3370748050	00	0.00	N	5	-750
315	20231106	22950	21350	25700	21050	1429600	34531556600	00	0.00	N	2	1900
316	20231103	21050	20750	21700	20700	21335	451149500	00	0.00	N	2	450
317	20231102	20600	20050	20850	20050	7603	155029150	00	0.00	N	2	550
318	20231101	20050	19840	20200	19800	5101	101771050	00	0.00	N	2	250
319	20231031	19800	20100	20350	19690	3832	76191230	00	0.00	N	5	-250
320	20231030	20050	19500	20150	19500	3987	79410980	00	0.00	N	2	150
321	20231027	19900	19310	19970	19250	6233	123093630	00	0.00	N	2	300
322	20231026	19600	19310	19810	19200	8572	166565570	00	0.00	N	5	-280
323	20231025	19880	19700	19890	19660	4704	93109330	00	0.00	N	2	180
324	20231024	19700	19600	19810	19050	11715	226756720	00	0.00	N	2	200
325	20231023	19500	19450	19880	19200	8489	166609120	00	0.00	N	3	0
326	20231020	19500	20700	20750	19500	17206	344342580	00	0.00	N	5	-1100
327	20231019	20600	21300	22800	20500	25755	550109600	00	0.00	N	5	-850
328	20231018	21450	21500	21600	21050	5518	117485850	00	0.00	N	5	-100
329	20231017	21550	21450	21800	21000	8522	182585800	00	0.00	N	2	50
330	20231016	21500	21400	21850	21100	12215	260824000	00	0.00	N	5	-150
331	20231013	21650	22400	22400	21500	10307	224379450	00	0.00	N	5	-750
332	20231012	22400	22100	22800	21850	12191	271735400	00	0.00	N	2	300
333	20231011	22100	21500	22500	21500	9538	211034900	00	0.00	N	2	300
334	20231010	21800	21850	22550	21400	7129	155641000	00	0.00	N	5	-300
335	20231006	22100	21850	22500	21350	6471	143100350	00	0.00	N	2	250
336	20231005	21850	21650	22150	21300	19954	431795350	00	0.00	N	5	-150
337	20231004	22000	22650	22650	21500	11683	256832150	00	0.00	N	5	-900
338	20230927	22900	22100	22900	22100	2532	57446500	00	0.00	N	2	200
339	20230926	22700	22850	23000	22100	8967	202565250	00	0.00	N	5	-250
340	20230925	22950	23000	23300	22600	2609	59867650	00	0.00	N	5	-50
341	20230922	23000	23000	23350	22600	9778	223572400	00	0.00	N	5	-50
342	20230921	23050	23650	23800	22850	12042	279052050	00	0.00	N	5	-950
343	20230920	24000	24250	24250	23350	13808	327821150	00	0.00	N	2	200
344	20230919	23800	23500	23950	23500	6186	146703650	00	0.00	N	2	100
345	20230918	23700	23700	24000	23500	12938	307659550	00	0.00	N	5	-200
346	20230915	23900	24350	24500	23700	13036	312219600	00	0.00	N	5	-450
347	20230914	24350	24450	24650	24000	19848	482744850	00	0.00	N	5	-150
348	20230913	24500	24150	24550	23750	13909	335636600	00	0.00	N	2	250
349	20230912	24250	24650	24750	23900	20736	505990800	00	0.00	N	5	-200
350	20230911	24450	22950	24650	22850	46434	1110990250	00	0.00	N	2	1250
351	20230908	23200	23100	23200	22950	3549	81963850	00	0.00	N	2	100
352	20230907	23100	23400	23400	22550	12244	279979600	00	0.00	N	5	-150
353	20230906	23250	22350	23750	21950	31305	724928600	00	0.00	N	2	1150
354	20230905	22100	21850	22200	21750	10048	221787850	00	0.00	N	3	0
355	20230904	22100	22250	22300	21750	10560	232087850	00	0.00	N	5	-150
356	20230901	22250	22200	22600	21900	7912	174804550	00	0.00	N	5	-200
357	20230831	22450	22050	22600	22050	3694	82562200	00	0.00	N	2	200
358	20230830	22250	22050	22550	22050	4637	103593550	00	0.00	N	5	-50
359	20230829	22300	22500	22550	22050	6268	139155050	00	0.00	N	5	-150
360	20230828	22450	22500	22700	22200	5303	118600450	00	0.00	N	5	-150
361	20230825	22600	22100	22650	22100	3548	79084900	00	0.00	N	2	150
362	20230824	22450	22700	22700	22100	4707	104760400	00	0.00	N	2	100
363	20230823	22350	22500	22900	22200	6012	134781800	00	0.00	N	5	-550
364	20230822	22900	22950	22950	22400	2902	65682500	00	0.00	N	3	0
365	20230821	22900	23050	23100	22550	3912	88825750	00	0.00	N	5	-50
366	20230818	22950	22550	23150	22400	6088	138237650	00	0.00	N	5	-150
367	20230817	23100	22800	23350	22350	12077	274857050	00	0.00	N	5	-300
368	20230816	23400	23500	23500	22650	13501	309504600	00	0.00	N	5	-250
369	20230814	23650	24300	24300	23500	5789	137517500	00	0.00	N	5	-600
370	20230811	24250	24050	24250	23500	7433	178393050	00	0.00	N	2	200
371	20230810	24050	23500	24250	23450	23755	568919450	00	0.00	N	2	950
372	20230809	23100	22850	23650	22600	14159	330748700	00	0.00	N	2	400
373	20230808	22700	23400	23400	22450	9288	210512850	00	0.00	N	5	-350
374	20230807	23050	23200	23250	22400	6954	159159900	00	0.00	N	5	-150
375	20230804	23200	23150	23600	22000	6810	156410500	00	0.00	N	2	50
376	20230803	23150	22050	23500	21900	15654	358661450	00	0.00	N	2	950
377	20230802	22200	23100	23100	22050	9525	212910500	00	0.00	N	5	-200
378	20230801	22400	21800	22500	21800	6471	143987300	00	0.00	N	2	600
379	20230731	21800	21400	21800	21300	6073	130887100	00	0.00	N	2	200
380	20230728	21600	22250	22250	20750	7210	156901900	00	0.00	N	5	-100
381	20230727	21700	20500	21800	20500	9456	202493250	00	0.00	N	2	1000
382	20230726	20700	21550	21800	20200	37704	772124750	00	0.00	N	5	-1100
383	20230725	21800	23000	23000	21800	14754	328144300	00	0.00	N	5	-1200
384	20230724	23000	23800	23800	22650	14229	326031300	00	0.00	N	5	-850
385	20230721	23850	23350	24150	23350	14610	347405300	00	0.00	N	2	500
386	20230720	23350	23050	23600	23050	6891	160860200	00	0.00	N	2	100
387	20230719	23250	23000	23500	22700	7380	170772750	00	0.00	N	2	250
388	20230718	23000	23100	23500	22800	8777	201315700	00	0.00	N	5	-400
389	20230717	23400	23300	23750	23000	5328	124134300	00	0.00	N	5	-200
390	20230714	23600	23350	23600	23100	5510	128852500	00	0.00	N	2	50
391	20230713	23550	22850	23800	22850	9219	216653300	00	0.00	N	2	450
392	20230712	23100	23200	23250	22750	5281	121609900	00	0.00	N	5	-300
393	20230711	23400	23050	23550	22900	5167	119504400	00	0.00	N	2	400
394	20230710	23000	22850	23050	22600	6744	153684100	00	0.00	N	5	-250
395	20230707	23250	23300	23800	22450	22389	510957800	00	0.00	N	5	-300
396	20230706	23550	23900	24350	23450	15585	367187400	00	0.00	N	5	-600
397	20230705	24150	23750	24500	23750	5872	141098700	00	0.00	N	3	0
398	20230704	24150	24300	24750	24000	5243	126695250	00	0.00	N	5	-450
399	20230703	24600	24000	24600	24000	4333	105164850	00	0.00	N	2	250
400	20230630	24350	23650	24350	23650	3288	78390700	00	0.00	N	2	450
401	20230629	23900	24700	24750	23900	13567	328192100	00	0.00	N	5	-800
402	20230628	24700	24650	24800	24400	7917	194759900	00	0.00	N	2	100
403	20230627	24600	24850	25050	24500	8782	216123450	00	0.00	N	5	-250
404	20230626	24850	24900	25150	24700	10404	258381650	00	0.00	N	5	-50
405	20230623	24900	25200	25200	24750	8426	210063200	00	0.00	N	5	-100
406	20230622	25000	24700	25200	24700	4497	112301200	00	0.00	N	3	0
407	20230621	25000	25350	25350	24800	5456	136115800	00	0.00	N	5	-50
408	20230620	25050	25250	25250	24850	6089	152124950	00	0.00	N	5	-200
409	20230619	25250	25200	25400	25000	5357	134664150	00	0.00	N	2	50
410	20230616	25200	25400	25400	24900	4715	118355800	00	0.00	N	2	200
411	20230615	25000	25750	25750	24850	10255	257254150	00	0.00	N	5	-200
412	20230614	25200	26050	26050	25100	10028	254985250	00	0.00	N	5	-700
413	20230613	25900	26300	26300	25650	12986	334697050	00	0.00	N	5	-100
414	20230612	26000	26650	26650	25850	12153	316396200	00	0.00	N	5	-400
415	20230609	26400	26300	26700	26250	6653	175431400	00	0.00	N	5	-50
416	20230608	26450	26850	26850	26300	5832	153978950	00	0.00	N	5	-100
417	20230607	26550	26500	26850	26450	6191	164598700	00	0.00	N	5	-300
418	20230605	26850	26800	26850	26450	5768	153662150	00	0.00	N	3	0
419	20230602	26850	27000	27250	26750	8571	231410850	00	0.00	N	3	0
420	20230601	26850	26700	27000	26550	3280	88053850	00	0.00	N	2	200
421	20230531	26650	26800	27100	26500	7237	194136350	00	0.00	N	2	50
422	20230530	26600	26400	26750	26350	5710	151394750	00	0.00	N	5	-50
423	20230526	26650	26700	26850	26300	6906	182804250	00	0.00	N	3	0
424	20230525	26650	27000	27100	26450	6751	180083300	00	0.00	N	5	-350
425	20230524	27000	27400	27400	26900	9058	244742550	00	0.00	N	5	-200
426	20230523	27200	27100	27250	26700	11162	300882000	00	0.00	N	2	150
427	20230522	27050	26200	27300	26200	16869	451483250	00	0.00	N	2	650
428	20230519	26400	26750	26750	26100	8393	221108850	00	0.00	N	5	-200
429	20230518	26600	26600	26850	26250	7747	205315000	00	0.00	N	5	-150
430	20230517	26750	26700	26900	26150	7264	192762850	00	0.00	N	2	50
431	20230516	26700	26800	27100	26300	10644	283622500	00	0.00	N	5	-300
432	20230515	27000	26750	27500	26550	11342	306802150	00	0.00	N	3	0
433	20230512	27000	27350	27350	26800	8034	217038600	00	0.00	N	5	-350
434	20230511	27350	27800	27800	27000	19432	532261550	00	0.00	N	3	0
435	20230510	27350	27100	27600	26950	18081	493753500	00	0.00	N	5	-100
436	20230509	27450	27150	27850	26400	32914	902095250	00	0.00	N	2	550
437	20230508	26900	26650	27000	26200	29192	780117550	00	0.00	N	2	550
438	20230504	26350	25000	27050	25000	42333	1113515400	00	0.00	N	2	1100
439	20230503	25250	25750	25750	25050	9819	248508200	00	0.00	N	5	-150
440	20230502	25400	25000	25700	24850	7372	186450900	00	0.00	N	2	150
441	20230428	25250	25650	25650	25050	8630	218179500	00	0.00	N	2	100
442	20230427	25150	25400	25600	24900	10373	261273850	00	0.00	N	5	-250
443	20230426	25400	25850	26150	25400	12105	311313550	00	0.00	N	5	-500
444	20230425	25900	26000	26100	25400	17427	447548050	00	0.00	N	5	-300
445	20230424	26200	26450	26600	25950	14767	386426050	00	0.00	N	5	-250
446	20230421	26450	26400	26600	26000	14855	389962400	00	0.00	N	5	-300
447	20230420	26750	27200	27400	26350	24308	650093650	00	0.00	N	5	-700
448	20230419	27450	27600	27600	27100	16855	459570750	00	0.00	N	5	-150
449	20230418	27600	27850	28000	27100	28831	789919950	00	0.00	N	5	-250
450	20230417	27850	28850	29100	27750	25761	723341350	00	0.00	N	5	-1000
451	20230414	28850	28200	29250	28050	48604	1397015250	00	0.00	N	2	750
452	20230413	28100	28150	28800	27400	47289	1323213400	00	0.00	N	5	-400
453	20230412	28500	27950	29650	27000	103783	2963807700	00	0.00	N	2	900
454	20230411	27600	27000	27950	26500	32663	887499250	00	0.00	N	2	450
455	20230410	27150	27350	27350	26400	28101	752715700	00	0.00	N	5	-350
456	20230407	27500	28000	28450	26850	38422	1052702100	00	0.00	N	5	-50
457	20230406	27550	28550	29400	27150	132805	3774406150	00	0.00	N	5	-50
458	20230405	27600	25900	28350	25650	160925	4389153700	00	0.00	N	2	2100
459	20230404	25500	24550	25600	24300	22574	566667600	00	0.00	N	2	950
460	20230403	24550	25300	25300	24500	10684	264996250	00	0.00	N	5	-400
461	20230331	24950	24900	25250	24550	11994	298475850	00	0.00	N	2	50
462	20230330	24900	24950	25500	24550	21976	550714250	00	0.00	N	5	-50
463	20230329	24950	23650	25350	23650	68457	1694920200	00	0.00	N	2	1450
464	20230328	23500	23200	24000	23000	18809	439707900	00	0.00	N	2	300
465	20230327	23200	23600	23600	22900	7270	168390200	00	0.00	N	5	-50
466	20230324	23250	23800	23800	23150	7785	181417500	00	0.00	N	5	-250
467	20230323	23500	24000	24000	23250	10330	242026100	00	0.00	N	5	-550
468	20230322	24050	23800	24050	23300	17464	412727300	00	0.00	N	2	250
469	20230321	23800	23850	24400	23750	9574	229078300	00	0.00	N	5	-350
470	20230320	24150	23850	24600	23700	11569	278572000	00	0.00	N	2	300
471	20230317	23850	23700	24200	23300	14272	338897800	00	0.00	N	2	250
472	20230316	23600	23750	24000	22850	12462	290382250	00	0.00	N	5	-350
473	20230315	23950	23550	24000	23500	11822	281559500	00	0.00	N	2	500
474	20230314	23450	24700	24850	23300	24944	598020050	00	0.00	N	5	-1650
475	20230313	25100	24700	25200	24200	33723	829828250	00	0.00	N	5	-50
476	20230310	25150	25800	25800	25100	26641	675494500	00	0.00	N	5	-700
477	20230309	25850	25800	26600	25750	31629	829003550	00	0.00	N	3	0
478	20230308	25850	25700	26350	25700	24995	649654550	00	0.00	N	5	-150
479	20230307	26000	26000	26600	25950	42624	1117982000	00	0.00	N	3	0
480	20230306	26000	26400	26450	25600	62701	1627207300	00	0.00	N	5	-400
481	20230303	26400	25250	31200	25250	663102	18719244750	00	0.00	N	2	2250
482	20230302	24150	24200	24550	23900	8602	207931650	00	0.00	N	5	-50
483	20230228	24200	24150	24400	24000	6580	158525000	00	0.00	N	2	50
484	20230227	24150	24400	24700	23900	11355	274235800	00	0.00	N	5	-600
485	20230224	24750	24800	24950	24450	7264	179178450	00	0.00	N	3	0
486	20230223	24750	25100	25700	24500	9566	237723250	00	0.00	N	5	-350
487	20230222	25100	25500	25800	25100	11010	279141800	00	0.00	N	5	-800
488	20230221	25900	26000	26550	25550	8680	227066400	00	0.00	N	5	-100
489	20230220	26000	26200	26650	25700	15480	406719550	00	0.00	N	2	200
490	20230217	25800	24600	26850	24600	49265	1290907150	00	0.00	N	2	800
491	20230216	25000	24900	25200	24600	4856	120981750	00	0.00	N	2	400
492	20230215	24600	25400	25400	24550	7273	180502100	00	0.00	N	5	-700
493	20230214	25300	25250	25400	24900	5852	147068100	00	0.00	N	2	300
494	20230213	25000	25850	25850	24850	7370	184170800	00	0.00	N	5	-500
495	20230210	25500	25700	25900	25050	7081	179079800	00	0.00	N	3	0
496	20230209	25500	25850	25950	25200	6333	162739550	00	0.00	N	5	-400
497	20230208	25900	26150	26150	25650	7359	190080900	00	0.00	N	2	350
498	20230207	25550	25350	25800	25350	7696	196752600	00	0.00	N	2	250
499	20230206	25300	25800	26350	25300	17926	463053950	00	0.00	N	5	-400
500	20230203	25700	25250	25700	25000	13507	344580700	00	0.00	N	2	700
501	20230202	25000	24850	25300	24850	10055	252185350	00	0.00	N	5	-100
502	20230201	25100	24700	25500	24700	7194	179162950	00	0.00	N	2	400
503	20230131	24700	24850	24950	24700	6270	155221200	00	0.00	N	5	-300
504	20230130	25000	25150	25200	24700	7537	187891850	00	0.00	N	5	-150
505	20230127	25150	25150	25250	25000	6219	156011400	00	0.00	N	3	0
506	20230126	25150	24800	25250	24600	13337	332731700	00	0.00	N	2	500
507	20230125	24650	24500	24750	24350	7590	186996700	00	0.00	N	2	150
508	20230120	24500	24100	24550	24100	3065	74810800	00	0.00	N	2	50
509	20230119	24450	24400	24450	24200	2532	61584200	00	0.00	N	3	0
510	20230118	24450	24350	24550	24050	4126	100284100	00	0.00	N	2	100
511	20230117	24350	24450	24550	24200	3337	81016750	00	0.00	N	5	-100
512	20230116	24450	24350	24450	24050	3874	93938950	00	0.00	N	3	0
513	20230113	24450	24650	24700	24300	6541	160175550	00	0.00	N	5	-200
514	20230112	24650	24550	24950	24550	3308	81559950	00	0.00	N	5	-50
515	20230111	24700	24700	24800	24450	6135	151108500	00	0.00	N	3	0
516	20230110	24700	24850	24900	24200	13084	321499500	00	0.00	N	5	-50
517	20230109	24750	24500	24950	24150	10073	247397750	00	0.00	N	2	550
518	20230106	24200	23750	24700	22900	25875	626005350	00	0.00	N	2	700
519	20230105	23500	23350	23850	23350	4523	106473500	00	0.00	N	2	50
520	20230104	23450	23000	23650	23000	4554	106355650	00	0.00	N	2	50
521	20230103	23400	23750	23850	23000	16664	387355900	00	0.00	N	5	-450
522	20230102	23850	23500	25100	23500	18401	449478700	00	0.00	N	2	50
523	20221229	23800	24000	24300	22900	19814	465638500	00	0.00	N	5	-200
524	20221228	24000	24000	24850	23700	13265	321857450	02	0.00	N	5	-150
525	20221227	24150	23650	24350	23650	6079	146101600	00	0.00	N	3	0
526	20221226	24150	23600	24450	23600	13096	315423300	00	0.00	N	2	550
527	20221223	23600	24300	24300	23550	13692	325966800	00	0.00	N	5	-1050
528	20221222	24650	24450	25150	24350	10384	255417400	00	0.00	N	2	100
529	20221221	24550	23900	24600	23900	7756	188897900	00	0.00	N	2	550
530	20221220	24000	24350	24650	24000	13127	318500700	00	0.00	N	5	-700
531	20221219	24700	25600	25750	24650	19748	491565800	00	0.00	N	5	-1150
532	20221216	25850	26050	26400	25450	23388	606022350	00	0.00	N	5	-650
533	20221215	26500	25900	26600	25550	40490	1059288500	00	0.00	N	2	1000
534	20221214	25500	26300	26600	25300	32694	842734600	00	0.00	N	5	-150
535	20221213	25650	23900	27200	23900	158529	4100907900	00	0.00	N	2	1650
536	20221212	24000	24250	24250	23550	8077	193398950	00	0.00	N	2	200
537	20221209	23800	23500	23850	23500	5525	130839450	00	0.00	N	2	250
538	20221208	23550	23400	24350	22850	10895	257461550	00	0.00	N	2	50
539	20221207	23500	23200	23550	22750	4529	104793450	00	0.00	N	2	300
540	20221206	23200	23350	23700	23150	5732	134087000	00	0.00	N	5	-750
541	20221205	23950	23950	24400	23650	8144	195008500	00	0.00	N	2	250
542	20221202	23700	23650	24300	23550	11925	284746800	00	0.00	N	2	50
543	20221201	23650	23550	23750	23100	10903	256203650	00	0.00	N	2	350
544	20221130	23300	23350	23450	23000	3926	91009550	00	0.00	N	3	0
545	20221129	23300	22750	23300	22550	5999	137443900	00	0.00	N	2	550
546	20221128	22750	23200	23200	22550	8088	183475050	00	0.00	N	5	-600
547	20221125	23350	23050	23650	23050	4127	95947800	00	0.00	N	2	150
548	20221124	23200	23050	23350	23000	3751	87185700	00	0.00	N	2	150
549	20221123	23050	22800	23800	22800	11604	268360850	00	0.00	N	2	200
550	20221122	22850	22850	23100	22550	13073	297705750	00	0.00	N	3	0
551	20221121	22850	23800	23800	22700	10028	229906050	00	0.00	N	5	-950
552	20221118	23800	24000	24300	23500	10872	260372500	00	0.00	N	5	-200
553	20221117	24000	24350	24550	23800	7595	182754000	00	0.00	N	5	-400
554	20221116	24400	24700	24700	23850	11862	287841500	00	0.00	N	5	-150
555	20221115	24550	23600	24950	23400	20016	485312000	00	0.00	N	2	1200
556	20221114	23350	23800	23800	23000	8923	209132850	00	0.00	N	5	-50
557	20221111	23400	23050	23400	22800	22437	519355400	00	0.00	N	2	800
558	20221110	22600	22500	22900	22300	12967	292533500	00	0.00	N	2	150
559	20221109	22450	22950	23000	22450	13188	299020900	00	0.00	N	5	-100
560	20221108	22550	22100	24350	22000	137542	3187054400	00	0.00	N	2	500
561	20221107	22050	21800	22050	21550	5198	113302700	00	0.00	N	2	250
562	20221104	21800	21600	21800	21400	5127	110479950	00	0.00	N	3	0
563	20221103	21800	21900	21900	21300	11113	240442800	00	0.00	N	5	-150
564	20221102	21950	21700	22000	21600	8475	185093000	00	0.00	N	2	150
565	20221101	21800	21400	21950	21400	5688	123467300	00	0.00	N	3	0
566	20221031	21800	21700	22100	21550	3986	86595350	00	0.00	N	2	100
567	20221028	21700	22000	22100	21550	4000	86890350	00	0.00	N	5	-300
568	20221027	22000	21600	22000	21550	8292	181089150	00	0.00	N	2	400
569	20221026	21600	21250	21700	21050	6973	148916950	00	0.00	N	2	150
570	20221025	21450	21700	21700	21150	7022	150409750	00	0.00	N	2	50
571	20221024	21400	21500	21850	21100	18371	392666100	00	0.00	N	2	200
572	20221021	21200	21900	23000	21150	34520	751619200	00	0.00	N	5	-300
573	20221020	21500	22000	22150	21500	8160	177588250	00	0.00	N	5	-500
574	20221019	22000	22100	22150	21550	15974	349444850	00	0.00	N	3	0
575	20221018	22000	21200	22400	21200	25785	562096050	00	0.00	N	2	1000
576	20221017	21000	20700	21800	20550	11659	247222250	00	0.00	N	2	100
577	20221014	20900	20850	21000	20500	11513	239618100	00	0.00	N	2	700
578	20221013	20200	20350	20750	20100	8930	181176100	00	0.00	N	5	-300
579	20221012	20500	20300	21200	20150	10782	220705750	00	0.00	N	5	-100
580	20221011	20600	21750	21750	20500	33275	691685400	00	0.00	N	5	-1150
581	20221007	21750	22300	23050	21700	17064	380807650	00	0.00	N	5	-350
582	20221006	22100	21400	22100	21200	12659	273405850	00	0.00	N	2	1100
583	20221005	21000	22100	22400	20900	38006	806998550	00	0.00	N	5	-950
584	20221004	21950	21600	22300	21600	3528	77839850	00	0.00	N	2	450
585	20220930	21500	21150	21900	21150	8671	186356900	00	0.00	N	5	-100
586	20220929	21600	21600	22350	21600	10173	223898400	00	0.00	N	2	200
587	20220928	21400	21800	22500	21400	10859	234822700	00	0.00	N	5	-900
588	20220927	22300	21550	22450	21550	15631	343589400	00	0.00	N	3	0
589	20220926	22300	23500	23500	22250	19387	439437500	00	0.00	N	5	-1450
590	20220923	23750	24600	24650	23650	13660	326371700	00	0.00	N	5	-1150
591	20220922	24900	24450	25000	24000	15611	380197850	00	0.00	N	5	-200
592	20220921	25100	25400	25650	25000	3819	96063650	00	0.00	N	5	-300
593	20220920	25400	25400	27000	25250	10752	276720550	00	0.00	N	2	200
594	20220919	25200	26000	26300	25150	11528	293870100	00	0.00	N	5	-1150
595	20220916	26350	25800	26350	25700	6067	157475250	00	0.00	N	2	50
596	20220915	26300	26150	26450	26150	6682	175681800	00	0.00	N	5	-200
597	20220914	26500	25600	26500	25600	5440	142316900	00	0.00	N	5	-200
598	20220913	26700	26550	26900	26500	4339	116260200	00	0.00	N	2	400
599	20220908	26300	26200	26500	26200	5538	145598800	00	0.00	N	2	100
600	20220907	26200	26950	26950	26000	13331	350865950	00	0.00	N	5	-800
601	20220906	27000	26700	27200	26700	7032	189613900	00	0.00	N	5	-200
602	20220905	27200	27150	27600	26450	19161	515162400	00	0.00	N	5	-450
603	20220902	27650	27850	28250	27400	5777	159944100	00	0.00	N	5	-200
604	20220901	27850	28250	28250	27850	5380	150682000	00	0.00	N	5	-450
605	20220831	28300	28200	28500	28000	4327	121874650	00	0.00	N	2	100
606	20220830	28200	27350	28250	27350	10554	294480500	00	0.00	N	2	650
607	20220829	27550	27300	27900	27050	5214	142942050	00	0.00	N	5	-550
608	20220826	28100	28650	28800	27900	10251	290833150	00	0.00	N	5	-150
609	20220825	28250	27800	28600	27800	5825	164454300	00	0.00	N	2	150
610	20220824	28100	28000	28900	28000	6440	181677800	00	0.00	N	2	50
611	20220823	28050	28100	29000	27800	12129	343266300	00	0.00	N	5	-350
612	20220822	28400	29100	29400	28350	22042	634931250	00	0.00	N	5	-1050
613	20220819	29450	29400	29750	29350	10537	310883900	00	0.00	N	5	-150
614	20220818	29600	30200	30200	29550	10433	309758250	00	0.00	N	5	-600
615	20220817	30200	30850	31100	30150	11808	359167900	00	0.00	N	5	-650
616	20220816	30850	30600	30950	30500	7902	242587900	00	0.00	N	2	350
617	20220812	30500	30350	31000	30350	10284	315296350	00	0.00	N	5	-150
618	20220811	30650	30300	30750	30300	6677	204209750	00	0.00	N	2	500
619	20220810	30150	31100	31100	30050	11591	351496800	00	0.00	N	5	-500
620	20220809	30650	30850	31250	30650	11704	360482650	00	0.00	N	5	-300
621	20220808	30950	31200	31500	30700	14043	435763500	00	0.00	N	5	-100
622	20220805	31050	29950	31400	29950	32225	996698550	00	0.00	N	2	1000
623	20220804	30050	30000	30300	30000	7385	222360650	00	0.00	N	2	250
624	20220803	29800	29550	30250	29550	8904	266704900	00	0.00	N	5	-300
625	20220802	30100	30050	30400	29600	12008	359476200	00	0.00	N	5	-200
626	20220801	30300	30000	30750	30000	16448	499569850	00	0.00	N	2	250
627	20220729	30050	30400	30700	30050	11395	343841200	00	0.00	N	5	-300
628	20220728	30350	30950	30950	30350	13123	399936100	00	0.00	N	5	-150
629	20220727	30500	30000	31000	29850	13124	401644900	00	0.00	N	2	500
630	20220726	30000	29850	30250	29700	10782	322240200	00	0.00	N	5	-50
631	20220725	30050	30300	30300	29400	32639	973185750	00	0.00	N	5	-350
632	20220722	30400	31300	31550	30350	23348	716852350	00	0.00	N	5	-850
633	20220721	31250	31500	33100	31000	68357	2176653600	00	0.00	N	2	50
634	20220720	31200	30650	32050	30300	52650	1646308850	00	0.00	N	2	900
635	20220719	30300	29750	30650	29750	24388	738806200	00	0.00	N	2	250
636	20220718	30050	30300	30450	29850	20195	607776400	00	0.00	N	5	-100
637	20220715	30150	30000	30200	29300	15006	447964250	00	0.00	N	2	300
638	20220714	29850	29650	30050	29250	22996	680974500	00	0.00	N	5	-150
639	20220713	30000	30250	30300	29350	26557	796104000	00	0.00	N	5	-150
640	20220712	30150	28950	30200	28350	66075	1958937050	00	0.00	N	2	1150
641	20220711	29000	28700	29850	28700	24035	704243850	00	0.00	N	2	200
642	20220708	28800	28850	29250	28600	19536	563979400	00	0.00	N	2	150
643	20220707	28650	28300	29000	28300	15538	446048500	00	0.00	N	2	350
644	20220706	28300	28100	28550	27850	21358	604935650	00	0.00	N	2	250
645	20220705	28050	26800	28050	26800	19840	549319700	00	0.00	N	2	1300
646	20220704	26750	27450	27800	26600	14715	398656100	00	0.00	N	5	-250
647	20220701	27000	27500	27950	26450	29288	796651600	00	0.00	N	5	-600
648	20220630	27600	27500	28100	27300	18416	510584600	00	0.00	N	3	0
649	20220629	27600	26700	29350	26500	59424	1663440050	00	0.00	N	2	400
650	20220628	27200	26650	27350	26650	14592	394583200	00	0.00	N	2	250
651	20220627	26950	26600	27250	26300	29588	795542450	00	0.00	N	2	950
652	20220624	26000	25000	26350	25000	33658	867250600	00	0.00	N	2	900
653	20220623	25100	26100	26900	24900	56299	1435750100	00	0.00	N	5	-1200
654	20220622	26300	27650	28300	26300	51172	1394192150	00	0.00	N	5	-1400
655	20220621	27700	27200	28050	27200	38135	1056082800	00	0.00	N	3	0
656	20220620	27700	28550	28750	26550	70105	1918066950	00	0.00	N	5	-800
657	20220617	28500	28100	28500	27650	76872	2160629700	00	0.00	N	5	-400
658	20220616	28900	30650	31150	28900	217942	6555985850	00	0.00	N	5	-1550
659	20220615	30450	33400	33500	30450	334956	10783745850	00	0.00	N	5	-2100
660	20220614	32550	29650	39950	29600	2679836	99444539350	00	0.00	N	2	1800
661	20220613	30750	32100	32100	30750	22136	691785950	00	0.00	N	5	-2150
662	20220610	32900	33200	33200	32400	7080	230943950	00	0.00	N	5	-300
663	20220609	33200	33300	33400	32800	5420	179336950	00	0.00	N	5	-100
664	20220608	33300	33000	33400	33000	5415	179804200	00	0.00	N	2	50
665	20220607	33250	33900	33900	33000	9622	319966900	00	0.00	N	5	-650
666	20220603	33900	34000	34350	33900	8014	272598500	00	0.00	N	5	-200
667	20220602	34100	34100	34250	33750	4337	147967650	00	0.00	N	5	-150
668	20220531	34250	34400	34400	33900	5008	170965200	00	0.00	N	2	50
669	20220530	34200	34400	34450	34050	7123	243814850	00	0.00	N	2	250
670	20220527	33950	34100	34200	33600	5568	188643600	00	0.00	N	3	0
671	20220526	33950	33600	34350	33400	7870	265223750	00	0.00	N	2	500
672	20220525	33450	33350	33800	33100	6080	203774650	00	0.00	N	2	50
673	20220524	33400	34500	34550	33400	9924	334433250	00	0.00	N	5	-600
674	20220523	34000	32700	34600	31450	32763	1096017700	00	0.00	N	2	1300
675	20220520	32700	32650	34250	32300	7875	259511650	00	0.00	N	2	50
676	20220519	32650	32300	33000	32300	7038	229871550	00	0.00	N	5	-450
677	20220518	33100	33450	33600	33000	5281	175628450	00	0.00	N	5	-200
678	20220517	33300	32800	33450	32800	3229	107232650	00	0.00	N	2	100
679	20220516	33200	32800	33800	32800	6926	230118800	00	0.00	N	2	450