KissMeData/100840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	26350	28100	28150	25600	371581	9795726250	00	0.00	N	5	-1400
3	20250219	27750	28750	29500	27350	208928	5848828100	00	0.00	N	5	-400
4	20250218	28150	28500	29000	27650	362929	10316508300	00	0.00	N	5	-200
5	20250217	28350	25500	28500	25200	713086	19592727700	00	0.00	N	2	2850
6	20250214	25500	26050	28500	25100	809689	21709082000	00	0.00	N	5	-650
7	20250213	26150	27300	27450	25800	302708	8005209650	00	0.00	N	5	-250
8	20250212	26400	26800	26900	25350	380521	9928122050	00	0.00	N	2	100
9	20250211	26300	25050	26450	24750	519383	13300293700	00	0.00	N	2	2150
10	20250210	24150	25700	26700	23900	686443	17106442500	00	0.00	N	5	-1550
11	20250207	25700	26500	27200	23850	758914	19268157750	00	0.00	N	5	-1350
12	20250206	27050	28550	28700	26200	443834	12165336800	00	0.00	N	5	-1450
13	20250205	28500	28650	29500	27550	251359	7100444600	00	0.00	N	5	-300
14	20250204	28800	29600	30300	28650	337404	9845479050	00	0.00	N	5	-300
15	20250203	29100	28000	30550	27950	527207	15487369200	00	0.00	N	2	200
16	20250131	28900	29050	29700	27400	575908	16263279700	00	0.00	N	5	-1500
17	20250124	30400	27350	31000	27050	1443305	41981739350	00	0.00	N	2	3600
18	20250123	26800	26700	27350	25500	391945	10309845200	00	0.00	N	5	-550
19	20250122	27350	26000	29000	25700	990613	27001861150	00	0.00	N	2	2000
20	20250121	25350	25600	26550	23500	540927	13467238800	00	0.00	N	2	350
21	20250120	25000	26100	26100	23850	306291	7540613200	00	0.00	N	5	-1100
22	20250117	26100	26150	27700	25200	263823	6870359250	00	0.00	N	2	50
23	20250116	26050	25050	26050	24900	161070	4094231850	00	0.00	N	2	1300
24	20250115	24750	24500	25350	24200	141680	3498347000	00	0.00	N	2	400
25	20250114	24350	24800	24900	23800	76873	1861204200	00	0.00	N	5	-450
26	20250113	24800	24950	25100	23750	126358	3094087050	00	0.00	N	2	800
27	20250110	24000	23400	24800	22950	198330	4791961700	00	0.00	N	2	650
28	20250109	23350	22350	23350	22100	100646	2294864850	00	0.00	N	2	1150
29	20250108	22200	23700	23700	22000	239770	5426834000	00	0.00	N	5	-1800
30	20250107	24000	23400	24300	22400	210487	4896848350	00	0.00	N	2	200
31	20250106	23800	22200	24000	21800	267059	6218500850	00	0.00	N	2	1600
32	20250103	22200	24450	24450	21250	449869	10090868450	00	0.00	N	5	-2550
33	20250102	24750	23900	25000	23300	372015	9119756250	00	0.00	N	2	850
34	20241230	23900	23650	24200	22850	234032	5493129000	00	0.00	N	2	650
35	20241227	23250	23400	23750	22600	208871	4815373550	02	0.00	N	5	-750
36	20241226	24000	23750	25500	23750	412544	10026917600	00	0.00	N	2	50
37	20241224	23950	23600	24850	23050	728496	17328544800	00	0.00	N	2	500
38	20241223	23450	19190	24300	19190	2228460	51435896870	00	0.00	N	2	4600
39	20241220	18850	20400	21200	18610	294823	5753249040	00	0.00	N	5	-1550
40	20241219	20400	18560	21200	18200	471113	9536015140	00	0.00	N	2	1150
41	20241218	19250	19040	19760	18750	243846	4733552420	00	0.00	N	2	60
42	20241217	19190	17740	19500	17570	548840	10410088740	00	0.00	N	2	1450
43	20241216	17740	17000	18090	16910	207240	3633985640	00	0.00	N	2	1030
44	20241213	16710	17200	17370	16510	221527	3733322210	00	0.00	N	5	-490
45	20241212	17200	16700	17750	16430	228508	3930812030	00	0.00	N	2	630
46	20241211	16570	16000	16790	15980	143226	2352474000	00	0.00	N	2	310
47	20241210	16260	15680	16760	15680	227501	3691822920	00	0.00	N	2	590
48	20241209	15670	16000	16540	15600	231406	3698598790	00	0.00	N	5	-880
49	20241206	16550	17280	17750	15750	426912	7058176670	00	0.00	N	5	-680
50	20241205	17230	17750	18100	17040	283320	4958195840	00	0.00	N	2	220
51	20241204	17010	17950	18150	15920	879710	14841952020	00	0.00	N	5	-1480
52	20241203	18490	18070	18490	17710	207330	3754533260	00	0.00	N	2	420
53	20241202	18070	16770	18380	16710	550068	9848425430	00	0.00	N	2	1170
54	20241129	16900	17080	17100	16130	370275	6112607920	00	0.00	N	5	-140
55	20241128	17040	17930	17930	16830	382438	6570797780	00	0.00	N	5	-890
56	20241127	17930	18150	19100	17640	402166	7377070610	00	0.00	N	5	-220
57	20241126	18150	18320	18930	17720	346208	6328463260	00	0.00	N	5	-60
58	20241125	18210	19550	19550	18120	570627	10648325890	00	0.00	N	5	-970
59	20241122	19180	17400	19880	17400	1511138	28707561610	00	0.00	N	2	1970
60	20241121	17210	18080	18410	16750	423881	7360349830	00	0.00	N	5	-1060
61	20241120	18270	17360	18450	17060	861401	15524924890	00	0.00	N	2	980
62	20241119	17290	16120	18500	15900	2510675	43146362820	00	0.00	N	2	1580
63	20241118	15710	14500	16870	14300	1099351	17549437900	00	0.00	N	2	1430
64	20241115	14280	14320	14600	14020	99977	1417138680	00	0.00	N	5	-80
65	20241114	14360	14030	14820	13800	152262	2173836450	00	0.00	N	2	210
66	20241113	14150	15440	15550	14010	354498	5181442720	00	0.00	N	5	-1130
67	20241112	15280	15270	15800	14980	443068	6827788380	00	0.00	N	2	560
68	20241111	14720	14400	15160	14300	222709	3266136260	00	0.00	N	2	200
69	20241108	14520	15270	15500	14340	356123	5256553260	00	0.00	N	5	-330
70	20241107	14850	14400	15200	13850	517035	7630787200	00	0.00	N	2	650
71	20241106	14200	13250	14470	13250	537813	7549821080	00	0.00	N	2	990
72	20241105	13210	12810	13250	12800	47238	618353810	00	0.00	N	2	290
73	20241104	12920	12880	12960	12500	83847	1068535900	00	0.00	N	2	160
74	20241101	12760	13060	13400	12740	61402	796548400	00	0.00	N	5	-360
75	20241031	13120	13000	13210	12550	112042	1451115150	00	0.00	N	5	-10
76	20241030	13130	13410	13680	13100	80199	1059027200	00	0.00	N	5	-360
77	20241029	13490	12950	13580	12940	219754	2931600850	00	0.00	N	2	690
78	20241028	12800	12790	13200	12600	88693	1149231440	00	0.00	N	2	90
79	20241025	12710	12790	12890	12440	83896	1057207750	00	0.00	N	5	-80
80	20241024	12790	13320	13350	12350	192337	2450077990	00	0.00	N	5	-590
81	20241023	13380	13350	13540	13050	76515	1018132010	00	0.00	N	2	110
82	20241022	13270	13130	13500	13060	68287	905095780	00	0.00	N	5	-40
83	20241021	13310	13170	13670	13170	79341	1063665940	00	0.00	N	2	130
84	20241018	13180	13300	13400	13070	66774	881341780	00	0.00	N	5	-210
85	20241017	13390	13960	13960	13380	222978	3048454310	00	0.00	N	5	-130
86	20241016	13520	12650	13590	12590	184659	2434457070	00	0.00	N	2	810
87	20241015	12710	12610	12940	12450	106830	1357149700	00	0.00	N	3	0
88	20241014	12710	12480	12860	12440	73674	939494870	00	0.00	N	2	300
89	20241011	12410	12330	13060	12330	113152	1430467750	00	0.00	N	2	60
90	20241010	12350	12510	12680	12310	56717	703796430	00	0.00	N	5	-150
91	20241008	12500	12730	12790	12310	55561	693384920	00	0.00	N	5	-240
92	20241007	12740	12730	12840	12590	30851	391736870	00	0.00	N	3	0
93	20241004	12740	12250	12840	12250	46707	584606870	00	0.00	N	2	490
94	20241002	12250	12700	12980	12240	106039	1322748790	00	0.00	N	5	-520
95	20240930	12770	13090	13140	12770	37181	481462770	00	0.00	N	5	-190
96	20240927	12960	13290	13300	12830	78625	1020701890	00	0.00	N	5	-330
97	20240926	13290	13400	13450	13090	74276	982484720	00	0.00	N	5	-60
98	20240925	13350	13570	13740	13190	126056	1698509930	00	0.00	N	5	-170
99	20240924	13520	13300	13900	13080	271275	3683154900	00	0.00	N	2	470
100	20240923	13050	12660	13170	12380	120512	1543709740	00	0.00	N	2	530
101	20240920	12520	12640	12950	12430	114650	1449090890	00	0.00	N	3	0
102	20240919	12520	12640	12870	12400	80320	1009758280	00	0.00	N	2	10
103	20240913	12510	12600	12850	12400	47121	592185320	00	0.00	N	2	30
104	20240912	12480	12100	12550	12050	62743	767597520	00	0.00	N	2	490
105	20240911	11990	12000	12140	11950	56516	679712000	00	0.00	N	2	20
106	20240910	11970	12440	12550	11950	158041	1913685140	00	0.00	N	5	-470
107	20240909	12440	12400	12700	12310	87212	1085749440	00	0.00	N	5	-310
108	20240906	12750	13380	13410	12550	125273	1616920750	00	0.00	N	5	-580
109	20240905	13330	13330	14120	13290	238251	3275819970	00	0.00	N	2	40
110	20240904	13290	13280	13700	12850	162973	2182046400	00	0.00	N	5	-380
111	20240903	13670	13240	13830	13240	246142	3359023160	00	0.00	N	2	510
112	20240902	13160	12660	13220	12400	146834	1896673150	00	0.00	N	2	500
113	20240830	12660	12730	13110	12520	89027	1133739460	00	0.00	N	5	-120
114	20240829	12780	12570	12930	12440	82508	1044730470	00	0.00	N	5	-30
115	20240828	12810	12800	13150	12750	130594	1693484030	00	0.00	N	2	10
116	20240827	12800	12730	12800	12300	97257	1221836740	00	0.00	N	5	-40
117	20240826	12840	13050	13060	12590	110982	1415550330	00	0.00	N	5	-210
118	20240823	13050	12500	13500	12480	275996	3609509540	00	0.00	N	2	220
119	20240822	12830	12500	13050	12500	221797	2858573060	00	0.00	N	2	260
120	20240821	12570	12260	12720	12260	136407	1712419500	00	0.00	N	2	150
121	20240820	12420	12250	12490	12090	74168	911396740	00	0.00	N	2	260
122	20240819	12160	12680	12730	12130	117321	1448014680	00	0.00	N	5	-520
123	20240816	12680	12060	12690	12060	278170	3467041520	00	0.00	N	2	760
124	20240814	11920	11980	12180	11790	102803	1231450320	00	0.00	N	2	60
125	20240813	11860	12100	12190	11850	83450	998448910	00	0.00	N	5	-240
126	20240812	12100	12050	12290	11820	105581	1273344460	00	0.00	N	2	80
127	20240809	12020	12590	12630	12020	140055	1724875500	00	0.00	N	5	-280
128	20240808	12300	12160	12570	12000	136897	1688775350	00	0.00	N	5	-70
129	20240807	12370	11370	12500	11370	214939	2594339220	00	0.00	N	2	1100
130	20240806	11270	10780	11640	10780	217732	2443715060	00	0.00	N	2	470
131	20240805	10800	12290	12290	10100	454293	5144249050	00	0.00	N	5	-1810
132	20240802	12610	13210	13320	12610	196203	2550974670	00	0.00	N	5	-800
133	20240801	13410	13720	13820	13160	227585	3064736900	00	0.00	N	5	-340
134	20240731	13750	13560	13850	13230	242214	3304164550	00	0.00	N	2	210
135	20240730	13540	13340	13660	12810	396545	5297995030	00	0.00	N	2	430
136	20240729	13110	12830	13300	12600	764417	9947542390	00	0.00	N	2	840
137	20240726	12270	12250	13470	12240	845047	10818012580	00	0.00	N	2	70
138	20240725	12200	11800	12390	11620	212907	2569703940	00	0.00	N	2	220
139	20240724	11980	11580	12030	11580	156968	1860186870	00	0.00	N	2	280
140	20240723	11700	11700	11890	11540	141961	1656059230	00	0.00	N	5	-80
141	20240722	11780	11660	12040	11570	205307	2409575860	00	0.00	N	2	40
142	20240719	11740	11900	12010	11500	352033	4137887900	00	0.00	N	5	-290
143	20240718	12030	14490	15870	11830	3261660	45940791090	00	0.00	N	5	-1150
144	20240717	13180	12980	13570	12810	381414	5061169740	00	0.00	N	2	130
145	20240716	13050	13500	13550	12590	627603	8150644330	00	0.00	N	5	-670
146	20240715	13720	14120	14340	13670	538460	7528108260	00	0.00	N	5	-340
147	20240712	14060	13550	14400	13420	809766	11300406160	00	0.00	N	2	160
148	20240711	13900	14060	14990	13790	1956222	28026793300	00	0.00	N	5	-380
149	20240710	14280	15390	15480	14060	2208644	32055082440	00	0.00	N	5	-1210
150	20240709	15490	12470	16100	12410	6493513	96090395980	00	0.00	N	2	3020
151	20240708	12470	12320	12560	12090	278162	3433364490	00	0.00	N	2	150
152	20240705	12320	12030	12540	11920	452705	5570615650	00	0.00	N	2	320
153	20240704	12000	11370	12250	11300	428957	5124212120	00	0.00	N	2	520
154	20240703	11480	11600	11670	11210	172453	1968033000	00	0.00	N	5	-190
155	20240702	11670	11700	11950	11540	229534	2692392050	00	0.00	N	2	90
156	20240701	11580	11520	11690	11280	141955	1628912930	00	0.00	N	2	60
157	20240628	11520	11810	11910	11500	204372	2391063100	00	0.00	N	2	50
158	20240627	11470	11300	11530	11150	165456	1879372930	05	0.00	N	5	-10
159	20240626	11480	12200	12200	11310	406415	4766005040	00	0.00	N	5	-490
160	20240625	11970	12290	12480	11800	432932	5218958180	00	0.00	N	5	-30
161	20240624	12000	11720	12800	11540	2029881	24904512780	00	0.00	N	2	50
162	20240621	11950	11070	11960	11070	686399	7982970560	00	0.00	N	2	720
163	20240620	11230	11290	11630	10920	293213	3276070910	00	0.00	N	5	-60
164	20240619	11290	10960	11430	10910	335004	3745422120	00	0.00	N	2	370
165	20240618	10920	10800	11080	10610	189125	2056062640	00	0.00	N	2	10
166	20240617	10910	11000	11150	10910	147207	1624915010	00	0.00	N	5	-90
167	20240614	11000	11300	11430	10920	314414	3480179660	00	0.00	N	5	-430
168	20240613	11430	11300	11550	10930	411436	4629172970	00	0.00	N	2	130
169	20240612	11300	10990	11310	10710	330511	3658261280	00	0.00	N	2	330
170	20240611	10970	10800	11160	10400	323870	3497562890	00	0.00	N	2	110
171	20240610	10860	10230	10860	10200	323676	3399105570	00	0.00	N	2	540
172	20240607	10320	10550	10700	10270	453223	4719527020	00	0.00	N	5	-400
173	20240605	10720	11180	11570	10540	898856	9776304600	00	0.00	N	5	-510
174	20240604	11230	10700	12490	10500	7795868	90483863360	00	0.00	N	2	1180
175	20240603	10050	9650	11100	9620	1349532	14127507430	00	0.00	N	2	420
176	20240531	9630	9590	9800	9500	143874	1387605150	00	0.00	N	5	-20
177	20240530	9650	9700	9810	9450	210933	2024078300	00	0.00	N	5	-160
178	20240529	9810	10350	10490	9770	394166	3911941870	00	0.00	N	5	-490
179	20240528	10300	10560	10680	10190	341872	3525615470	00	0.00	N	5	-240
180	20240527	10540	10400	10950	10300	421045	4443844870	00	0.00	N	2	260
181	20240524	10280	10610	10750	10140	380902	3908442080	00	0.00	N	5	-470
182	20240523	10750	10700	11020	10550	215880	2332887250	00	0.00	N	2	80
183	20240522	10670	10690	11250	10570	455211	4958433470	00	0.00	N	2	20
184	20240521	10650	10600	11330	10400	402116	4377456530	00	0.00	N	2	20
185	20240520	10630	11210	11210	10370	665359	7040443980	00	0.00	N	5	-580
186	20240517	11210	11220	11710	10790	746963	8259103470	00	0.00	N	5	-530
187	20240516	11740	11860	12380	11700	405156	4865653460	00	0.00	N	5	-460
188	20240514	12200	11900	13170	11390	1636070	19864551450	00	0.00	N	5	-810
189	20240513	13010	11530	14380	11130	3178825	42741564540	00	0.00	N	2	1760
190	20240510	11250	11500	11510	11120	113433	1282044110	00	0.00	N	5	-170
191	20240509	11420	12100	12200	11420	185613	2161589820	00	0.00	N	5	-500
192	20240508	11920	12700	12700	11800	285776	3469305920	00	0.00	N	5	-340
193	20240507	12260	10610	13270	10600	2232762	27860128940	00	0.00	N	2	1890
194	20240503	10370	10430	10590	10240	42782	444076900	00	0.00	N	5	-50
195	20240502	10420	10600	10780	10360	46899	492079860	00	0.00	N	5	-360
196	20240430	10780	10710	11060	10520	51850	556825040	00	0.00	N	2	70
197	20240429	10710	10910	10920	10410	75112	801513410	00	0.00	N	5	-200
198	20240426	10910	9950	11400	9950	370897	4027974770	00	0.00	N	2	860
199	20240425	10050	10180	10190	9990	42624	429675820	00	0.00	N	5	-130
200	20240424	10180	10280	10470	10010	143836	1466721030	00	0.00	N	3	0
201	20240423	10180	9970	12000	9740	740432	8166070490	00	0.00	N	2	30
202	20240422	10150	10510	10670	10040	112109	1144766670	00	0.00	N	5	-450
203	20240419	10600	10950	11170	10530	100860	1090173320	00	0.00	N	5	-440
204	20240418	11040	10750	11480	10660	121696	1346650580	00	0.00	N	2	190
205	20240417	10850	11130	11360	10710	210696	2301722830	00	0.00	N	5	-620
206	20240416	11470	14430	14750	11130	828326	10568087710	01	-63.70	N	5	-580
207	20240415	12050	12177	12794	11814	768738	9460715400	00	0.00	N	5	-90
208	20240412	12140	11977	12213	11668	330399	3955905200	00	0.00	N	2	163
209	20240411	11977	12158	12412	11832	280130	3373685800	00	0.00	N	5	-54
210	20240409	12031	11832	12576	11795	582476	7067540150	00	0.00	N	5	-145
211	20240408	12177	11868	12340	11487	723533	8667521950	00	0.00	N	2	580
212	20240405	11596	11759	12195	11414	586364	6885642550	00	0.00	N	5	-508
213	20240404	12104	10707	12521	10707	1940262	22815853150	00	0.00	N	2	1270
214	20240403	10834	10670	10870	10325	431710	4598336550	00	0.00	N	2	72
215	20240402	10761	10670	11451	10271	1032197	11246416400	00	0.00	N	2	163
216	20240401	10598	10961	11305	10471	1240905	13394629650	00	0.00	N	5	-489
217	20240329	11088	10344	11741	9600	5508089	61373917350	00	0.00	N	2	2032
218	20240328	9055	8674	9128	8674	197982	1783707600	00	0.00	N	2	381
219	20240327	8674	8656	8747	8565	77473	669557450	00	0.00	N	2	72
220	20240326	8601	8964	9001	8601	137365	1198784450	00	0.00	N	5	-362
221	20240325	8964	9073	9237	8856	219015	1991909900	00	0.00	N	2	18
222	20240322	8946	8728	9182	8674	358328	3232779400	00	0.00	N	2	290
223	20240321	8656	8456	8747	8384	91428	789393050	00	0.00	N	2	199
224	20240320	8456	8674	8674	8366	57299	487242200	00	0.00	N	5	-127
225	20240319	8583	8692	8728	8529	75723	652925700	00	0.00	N	5	-18
226	20240318	8601	8565	8710	8493	91406	786068750	00	0.00	N	2	36
227	20240315	8565	8837	8892	8474	183542	1588015850	00	0.00	N	5	-235
228	20240314	8801	8239	8856	8166	412947	3552319350	00	0.00	N	2	671
229	20240313	8130	8057	8275	7984	134813	1101558350	00	0.00	N	2	181
230	20240312	7948	8239	8275	7930	88276	715097850	00	0.00	N	5	-108
231	20240311	8057	7821	8148	7821	50827	408550200	00	0.00	N	2	181
232	20240308	7876	7857	7894	7785	59239	464154950	00	0.00	N	2	54
233	20240307	7821	8239	8239	7767	124658	982450250	00	0.00	N	5	-344
234	20240306	8166	8293	8293	8093	55191	450954700	00	0.00	N	5	-108
235	20240305	8275	8184	8275	8166	65642	538069300	00	0.00	N	2	90
236	20240304	8184	8293	8293	8130	43763	358829150	00	0.00	N	5	-54
237	20240229	8239	8275	8329	8130	28477	233787700	00	0.00	N	5	-36
238	20240228	8275	8202	8347	8148	29521	243108400	00	0.00	N	2	36
239	20240227	8239	8402	8420	8202	43198	357984450	00	0.00	N	5	-181
240	20240226	8420	8692	8710	8239	70326	595556800	00	0.00	N	5	-163
241	20240223	8583	8547	8710	8456	152513	1308748450	00	0.00	N	2	54
242	20240222	8529	8329	8547	8329	67353	571346550	00	0.00	N	2	217
243	20240221	8311	8402	8438	8293	41636	347956250	00	0.00	N	5	-54
244	20240220	8366	8311	8456	8184	45928	383591350	00	0.00	N	5	-18
245	20240219	8384	8420	8565	8366	134488	1139246900	00	0.00	N	2	54
246	20240216	8329	8257	8384	8148	62774	522223050	00	0.00	N	2	163
247	20240215	8166	8438	8438	8166	62534	516868950	00	0.00	N	5	-145
248	20240214	8311	8311	8529	8239	86942	727928650	00	0.00	N	5	-36
249	20240213	8347	8257	8402	8239	105956	879640050	00	0.00	N	2	108
250	20240208	8239	8293	8366	8202	74097	612296700	00	0.00	N	5	-54
251	20240207	8293	8039	8493	7930	193948	1588129600	00	0.00	N	2	272
252	20240206	8021	8184	8275	7930	150113	1210124550	00	0.00	N	5	-127
253	20240205	8148	8347	8438	8075	183892	1515186400	00	0.00	N	5	-272
254	20240202	8420	8456	8674	8075	354140	2956787650	00	0.00	N	2	18
255	20240201	8402	8474	9218	8329	1770044	15402822900	00	0.00	N	2	381
256	20240131	8021	7422	8311	7422	523622	4147749050	00	0.00	N	2	598
257	20240130	7422	7458	7549	7404	40939	305479550	00	0.00	N	2	36
258	20240129	7386	7367	7513	7313	69086	511308450	00	0.00	N	2	72
259	20240126	7313	7277	7458	7259	90215	662999600	00	0.00	N	2	18
260	20240125	7295	7259	7386	7200	107895	783190220	00	0.00	N	5	-18
261	20240124	7313	7476	7494	7277	128862	945786400	00	0.00	N	5	-163
262	20240123	7476	7458	7567	7422	82393	616282400	00	0.00	N	2	18
263	20240122	7458	7603	7676	7458	100263	754153800	00	0.00	N	5	-145
264	20240119	7603	7694	7785	7585	65457	501577600	00	0.00	N	5	-72
265	20240118	7676	7676	7785	7640	54693	421081950	00	0.00	N	3	0
266	20240117	7676	8057	8057	7658	130099	1007937400	00	0.00	N	5	-308
267	20240116	7984	8184	8311	7966	138007	1122154400	00	0.00	N	5	-163
268	20240115	8148	8130	8184	8003	114276	926233150	00	0.00	N	2	54
269	20240112	8093	7966	8130	7767	120511	956785450	00	0.00	N	2	163
270	20240111	7930	8111	8166	7912	83917	673578700	00	0.00	N	5	-145
271	20240110	8075	8184	8184	8039	75492	609681600	00	0.00	N	5	-54
272	20240109	22400	22050	22400	21850	31184	690528800	00	0.00	N	2	350
273	20240108	22050	22500	22500	21700	21766	480422100	00	0.00	N	5	-150
274	20240105	22200	21950	22450	21950	34602	770382750	00	0.00	N	2	250
275	20240104	21950	21750	22350	21750	51596	1141097500	00	0.00	N	2	250
276	20240103	21700	21600	21950	21400	32516	705721400	00	0.00	N	5	-50
277	20240102	21750	22000	22050	21650	27689	603317750	00	0.00	N	5	-250
278	20231228	22000	21650	22100	21600	20465	448186400	00	0.00	N	2	350
279	20231227	21650	21250	21750	21200	34453	741804950	02	0.00	N	5	-200
280	20231226	21850	21750	22250	21600	64816	1420588350	00	0.00	N	2	100
281	20231222	21750	21750	22200	21650	38674	847583800	00	0.00	N	5	-50
282	20231221	21800	21700	22000	21600	34828	759001800	00	0.00	N	3	0
283	20231220	21800	22100	22100	21700	23628	515097650	00	0.00	N	5	-100
284	20231219	21900	21850	21950	21550	25207	549059750	00	0.00	N	2	200
285	20231218	21700	21900	22000	21500	28163	612799450	00	0.00	N	5	-100
286	20231215	21800	21050	21900	21050	60556	1305506550	00	0.00	N	2	650
287	20231214	21150	21150	21300	21000	25523	538927750	00	0.00	N	2	50
288	20231213	21100	21400	21400	21050	22189	470227200	00	0.00	N	5	-300
289	20231212	21400	21200	21400	21100	15045	320886250	00	0.00	N	2	200
290	20231211	21200	21050	21400	20900	24828	526266600	00	0.00	N	2	150
291	20231208	21050	21000	21200	20900	25469	535383700	00	0.00	N	2	100
292	20231207	20950	21200	21350	20950	35553	749253800	00	0.00	N	5	-250
293	20231206	21200	21400	21450	21050	17353	368007300	00	0.00	N	3	0
294	20231205	21200	21400	21600	21150	28740	614370050	00	0.00	N	5	-300
295	20231204	21500	21400	21650	21200	35758	768367650	00	0.00	N	2	200
296	20231201	21300	21400	21700	21150	50128	1074597700	00	0.00	N	2	100
297	20231130	21200	20950	21300	20950	17426	368299550	00	0.00	N	2	150
298	20231129	21050	21650	21650	20900	36516	779017350	00	0.00	N	5	-250
299	20231128	21300	21500	21700	21300	37596	805228500	00	0.00	N	5	-350
300	20231127	21650	21900	21900	21350	31245	673917450	00	0.00	N	5	-200
301	20231124	21850	21350	21850	21300	30163	654990750	00	0.00	N	2	450
302	20231123	21400	21900	22200	21400	47451	1031925550	00	0.00	N	5	-350
303	20231122	21750	21700	22000	21550	27830	606229300	00	0.00	N	5	-50
304	20231121	21800	21550	21900	21550	40039	870505850	00	0.00	N	2	350
305	20231120	21450	21550	22000	21400	44479	963901650	00	0.00	N	5	-150
306	20231117	21600	22200	22200	21450	66949	1455407550	00	0.00	N	5	-600
307	20231116	22200	21850	22300	21550	94400	2078445400	00	0.00	N	2	500
308	20231115	21700	21550	21800	21300	78621	1698928300	00	0.00	N	2	400
309	20231114	21300	20900	21350	20900	36472	772550750	00	0.00	N	2	500
310	20231113	20800	20900	21250	20700	51844	1084230300	00	0.00	N	5	-50
311	20231110	20850	21100	21350	20800	59623	1256855000	00	0.00	N	5	-500
312	20231109	21350	20900	21350	20650	68575	1444033550	00	0.00	N	2	450
313	20231108	20900	21650	21650	20900	86226	1831704700	00	0.00	N	5	-600
314	20231107	21500	21300	21500	20850	118466	2514957650	00	0.00	N	2	200
315	20231106	21300	21250	21400	20750	149419	3156527850	00	0.00	N	2	200
316	20231103	21100	20600	21150	20400	119720	2501126300	00	0.00	N	2	600
317	20231102	20500	20500	20900	20400	98648	2036406650	00	0.00	N	2	200
318	20231101	20300	20500	20900	20250	115465	2371112400	00	0.00	N	3	0
319	20231031	20300	21700	21700	20150	258873	5378447600	00	0.00	N	5	-1400
320	20231030	21700	20900	22500	20800	358257	7820314700	00	0.00	N	2	600
321	20231027	21100	20850	21800	20250	385631	8102599500	00	0.00	N	5	-100
322	20231026	21200	23000	23300	21200	573191	12695975300	00	0.00	N	5	-2350
323	20231025	23550	25100	25450	23350	620285	15098371350	00	0.00	N	5	-1750
324	20231024	25300	28150	29000	24850	2861174	77410270500	00	0.00	N	5	-1700
325	20231023	27000	30650	32700	25750	3654028	105104655100	00	0.00	N	5	-1600
326	20231020	28600	24500	28600	23750	4555121	126900074500	00	0.00	N	1	6600
327	20231019	22000	21700	22100	20600	158552	3476816450	00	0.00	N	5	-200
328	20231018	22200	20750	24550	20450	479893	10842082750	00	0.00	N	2	1300
329	20231017	20900	21050	21050	20600	6731	139732050	00	0.00	N	2	200
330	20231016	20700	21050	21150	20650	10294	214883250	00	0.00	N	5	-150
331	20231013	20850	21050	21050	20400	6856	142243750	00	0.00	N	3	0
332	20231012	20850	20850	21150	20800	8053	168415600	00	0.00	N	3	0
333	20231011	20850	20900	21200	20600	11255	234964000	00	0.00	N	5	-50
334	20231010	20900	20450	21200	20400	20207	420202300	00	0.00	N	2	550
335	20231006	20350	20250	20600	20200	13303	270680050	00	0.00	N	3	0
336	20231005	20350	20900	21250	20300	12401	255552550	00	0.00	N	5	-350
337	20231004	20700	21400	21400	20550	16904	351824800	00	0.00	N	5	-700
338	20230927	21400	20900	21700	20900	13643	292599800	00	0.00	N	2	150
339	20230926	21250	20900	21400	20700	17672	369500050	00	0.00	N	2	350
340	20230925	20900	21100	21400	20850	11167	234926650	00	0.00	N	5	-250
341	20230922	21150	21600	21750	21100	19383	414270850	00	0.00	N	5	-500
342	20230921	21650	22450	22450	21650	22395	493247600	00	0.00	N	5	-1000
343	20230920	22650	23100	23100	22350	20463	461847450	00	0.00	N	5	-450
344	20230919	23100	22450	23300	22450	73099	1681996450	00	0.00	N	2	900
345	20230918	22200	22800	22800	22050	14284	318477050	00	0.00	N	5	-500
346	20230915	22700	22500	22850	22150	22177	499803800	00	0.00	N	2	300
347	20230914	22400	21900	22500	21600	32436	720998650	00	0.00	N	2	900
348	20230913	21500	21500	21650	21250	10059	215493300	00	0.00	N	3	0
349	20230912	21500	21950	21950	21400	10005	215719800	00	0.00	N	5	-100
350	20230911	21600	21800	22000	21350	11337	246133700	00	0.00	N	2	200
351	20230908	21400	21400	21700	21200	17203	368558650	00	0.00	N	3	0
352	20230907	21400	21200	21600	21150	8619	183988300	00	0.00	N	3	0
353	20230906	21400	21300	21600	21250	15067	323103900	00	0.00	N	2	150
354	20230905	21250	21750	21900	21100	44656	951850800	00	0.00	N	5	-650
355	20230904	21900	22300	22300	21550	17279	377407950	00	0.00	N	5	-150
356	20230901	22050	21750	22500	21700	48504	1076727150	00	0.00	N	2	500
357	20230831	21550	21700	22000	21450	15973	346572600	00	0.00	N	2	100
358	20230830	21450	21800	21800	21450	10029	216195050	00	0.00	N	5	-100
359	20230829	21550	21650	22100	21550	9841	213526650	00	0.00	N	5	-300
360	20230828	21850	21000	22050	21000	19849	431000350	00	0.00	N	2	750
361	20230825	21100	21550	21650	21100	9313	198487000	00	0.00	N	5	-300
362	20230824	21400	21500	21600	21150	16538	353338000	00	0.00	N	5	-100
363	20230823	21500	22200	22300	21500	17505	380198300	00	0.00	N	5	-600
364	20230822	22100	21550	22300	21550	13915	305348700	00	0.00	N	2	400
365	20230821	21700	21500	21800	21500	14536	314852750	00	0.00	N	2	150
366	20230818	21550	21550	23100	21500	27899	606654400	00	0.00	N	5	-600
367	20230817	22150	22600	22650	21500	36165	796762400	00	0.00	N	5	-800
368	20230816	22950	22600	23150	22000	33201	745886900	00	0.00	N	5	-150
369	20230814	23100	22800	23100	22350	19429	441513000	00	0.00	N	2	100
370	20230811	23000	22800	23350	22500	21244	488893150	00	0.00	N	5	-50
371	20230810	23050	22450	23400	22100	41230	940547350	00	0.00	N	2	800
372	20230809	22250	23300	23300	22150	35736	804619850	00	0.00	N	5	-750
373	20230808	23000	21750	23350	21750	66225	1523633600	00	0.00	N	2	900
374	20230807	22100	21750	22300	21400	14893	324698050	00	0.00	N	2	150
375	20230804	21950	21600	22100	21350	11450	250271450	00	0.00	N	2	350
376	20230803	21600	21700	21900	21150	13678	293066100	00	0.00	N	5	-100
377	20230802	21700	22000	22350	21500	21056	460630700	00	0.00	N	5	-600
378	20230801	22300	22400	22450	21850	18554	410685500	00	0.00	N	2	100
379	20230731	22200	21950	22400	21800	31644	697901250	00	0.00	N	2	350
380	20230728	21850	21450	21900	21050	15966	346067050	00	0.00	N	2	600
381	20230727	21250	20800	21650	20650	30267	643973300	00	0.00	N	2	950
382	20230726	20300	21700	21700	20000	51028	1056202500	00	0.00	N	5	-1200
383	20230725	21500	21200	21650	20850	26320	560768150	00	0.00	N	2	400
384	20230724	21100	21350	21550	20850	41833	886967500	00	0.00	N	5	-200
385	20230721	21300	21550	21850	21300	32412	695143650	00	0.00	N	5	-250
386	20230720	21550	21850	21950	21250	22698	489969950	00	0.00	N	5	-200
387	20230719	21750	21950	22500	21750	19008	419365750	00	0.00	N	5	-300
388	20230718	22050	22900	23000	21800	37361	827863200	00	0.00	N	5	-850
389	20230717	22900	22750	23150	22450	26194	596399300	00	0.00	N	2	300
390	20230714	22600	23600	24250	22450	43650	996052050	00	0.00	N	5	-1000
391	20230713	23600	24400	24600	23150	55881	1333640850	00	0.00	N	5	-150
392	20230712	23750	23550	24200	23300	48357	1155565500	00	0.00	N	2	550
393	20230711	23200	22900	23800	22900	27496	643958500	00	0.00	N	2	600
394	20230710	22600	22650	23350	22600	14908	342665500	00	0.00	N	5	-350
395	20230707	22950	22950	23350	22300	34233	781975400	00	0.00	N	3	0
396	20230706	22950	24000	24100	22900	37470	869369050	00	0.00	N	5	-850
397	20230705	23800	24300	24300	23600	29293	699972250	00	0.00	N	5	-400
398	20230704	24200	24350	24800	23850	51510	1254580050	00	0.00	N	5	-100
399	20230703	24300	23550	24300	23350	81305	1943959550	00	0.00	N	2	1000
400	20230630	23300	22850	23550	22500	25761	594749850	00	0.00	N	2	700
401	20230629	22600	23350	23550	22600	28431	659045850	05	0.00	N	5	-600
402	20230628	23200	23750	23950	23050	27274	639649350	00	0.00	N	5	-650
403	20230627	23850	23800	24300	23100	56064	1326481300	00	0.00	N	5	-50
404	20230626	23900	22150	23900	22050	97468	2247665550	00	0.00	N	2	2250
405	20230623	21650	22350	22350	21650	19774	431569300	00	0.00	N	5	-600
406	20230622	22250	22750	22750	22100	15807	352708850	00	0.00	N	5	-550
407	20230621	22800	22600	23000	22500	16449	373662400	00	0.00	N	2	200
408	20230620	22600	23400	23400	22450	23750	540042500	00	0.00	N	5	-600
409	20230619	23200	21850	23200	21800	60996	1388163800	00	0.00	N	2	1400
410	20230616	21800	21600	22050	21500	10222	222771100	00	0.00	N	2	300
411	20230615	21500	21550	21800	21400	12414	267497150	00	0.00	N	5	-50
412	20230614	21550	22200	22500	21400	29041	630748050	00	0.00	N	5	-750
413	20230613	22300	21800	22500	21600	43614	967281300	00	0.00	N	2	700
414	20230612	21600	21550	21700	21200	40254	863795650	00	0.00	N	2	100
415	20230609	21500	21850	22000	21500	19061	413891350	00	0.00	N	5	-200
416	20230608	21700	21900	22000	21400	22670	491446900	00	0.00	N	5	-300
417	20230607	22000	22600	22600	21950	17214	381426300	00	0.00	N	5	-550
418	20230605	22550	22350	22700	22300	20150	453248300	00	0.00	N	2	300
419	20230602	22250	21300	22350	21250	39302	865431700	00	0.00	N	2	1100
420	20230601	21150	21500	21700	21000	29228	625707050	00	0.00	N	5	-450
421	20230531	21600	21100	21700	21100	18697	402583650	00	0.00	N	2	500
422	20230530	21100	21600	21750	21050	25504	543033250	00	0.00	N	5	-450
423	20230526	21550	21750	21850	21300	22882	493662900	00	0.00	N	5	-250
424	20230525	21800	21850	22350	21650	23523	514517950	00	0.00	N	2	50
425	20230524	21750	22350	22650	21500	59855	1313979600	00	0.00	N	5	-850
426	20230523	22600	22600	22800	22100	24260	546547400	00	0.00	N	3	0
427	20230522	22600	23500	23500	22600	34422	788480050	00	0.00	N	5	-800
428	20230519	23400	22800	23700	22500	54741	1270435850	00	0.00	N	2	900
429	20230518	22500	22950	23500	22300	51450	1166911650	00	0.00	N	5	-450
430	20230517	22950	23650	23900	22900	28792	669461150	00	0.00	N	5	-700
431	20230516	23650	22300	23850	22200	57359	1341688950	00	0.00	N	2	1350
432	20230515	22300	22450	22550	21800	17731	393674450	00	0.00	N	5	-150
433	20230512	22450	22550	23000	22350	19866	449759200	00	0.00	N	5	-100
434	20230511	22550	23000	23450	22550	39976	913167950	00	0.00	N	5	-650
435	20230510	23200	23550	23550	22250	47664	1096434850	00	0.00	N	5	-350
436	20230509	23550	23400	24700	23400	137046	3298785800	00	0.00	N	2	150
437	20230508	23400	22800	24100	22550	112465	2643826250	00	0.00	N	2	600
438	20230504	22800	22400	22950	22150	43030	969814100	00	0.00	N	2	150
439	20230503	22650	22800	23350	22600	62676	1440025850	00	0.00	N	5	-450
440	20230502	23100	22950	23700	22450	136404	3143791200	00	0.00	N	2	400
441	20230428	22700	21700	23200	21500	306076	6976461550	00	0.00	N	2	1200
442	20230427	21500	21000	21750	20450	77683	1655425400	00	0.00	N	2	1000
443	20230426	20500	21000	21300	20250	48315	995552100	00	0.00	N	5	-600
444	20230425	21100	21550	21950	20700	74445	1579820350	00	0.00	N	5	-550
445	20230424	21650	22200	22700	21650	143304	3175864000	00	0.00	N	5	-150
446	20230421	21800	21300	23400	20600	370126	8215415800	00	0.00	N	2	550
447	20230420	21250	21400	22000	21050	112094	2421649400	00	0.00	N	5	-50
448	20230419	21300	20500	22000	20450	177991	3833371100	00	0.00	N	2	800
449	20230418	20500	21500	21500	20400	90747	1892394300	00	0.00	N	5	-500
450	20230417	21000	19850	21300	19810	193909	4022889290	00	0.00	N	2	1190
451	20230414	19810	19910	20100	19560	28902	573940600	00	0.00	N	5	-100
452	20230413	19910	19700	19910	19250	14730	289773040	00	0.00	N	2	30
453	20230412	19880	19260	19880	19240	27797	546096020	00	0.00	N	2	500
454	20230411	19380	19290	19430	18990	25335	485905800	00	0.00	N	2	70
455	20230410	19310	19520	19610	18940	28342	543925130	00	0.00	N	5	-300
456	20230407	19610	19840	19950	19570	22596	445394550	00	0.00	N	5	-110
457	20230406	19720	19800	20150	19610	35305	699032510	00	0.00	N	5	-270
458	20230405	19990	20250	20650	19920	36218	726558920	00	0.00	N	5	-610
459	20230404	20600	20500	20950	20100	86574	1777702650	00	0.00	N	2	400
460	20230403	20200	19950	20300	19900	36928	740156250	00	0.00	N	2	430
461	20230331	19770	19480	19830	19350	24888	487370930	00	0.00	N	2	260
462	20230330	19510	19390	19770	19160	16897	329085900	00	0.00	N	2	140
463	20230329	19370	19630	19630	19100	10448	201214440	00	0.00	N	5	-190
464	20230328	19560	18880	19640	18880	22450	435565860	00	0.00	N	2	560
465	20230327	19000	19140	19550	18690	18835	356540920	00	0.00	N	5	-140
466	20230324	19140	19100	19610	18910	11297	217587270	00	0.00	N	2	50
467	20230323	19090	19000	19390	18900	20034	384022970	00	0.00	N	5	-200
468	20230322	19290	19700	19720	19250	20072	389124690	00	0.00	N	5	-410
469	20230321	19700	19920	19930	19210	20961	411240180	00	0.00	N	5	-100
470	20230320	19800	19480	19880	18600	78914	1557879960	00	0.00	N	2	380
471	20230317	19420	18940	19490	18860	23603	452104820	00	0.00	N	2	480
472	20230316	18940	18910	19190	18600	22262	421009410	00	0.00	N	5	-360
473	20230315	19300	19000	19400	18720	24908	478201340	00	0.00	N	2	750
474	20230314	18550	19600	19660	18550	45210	847891090	00	0.00	N	5	-1120
475	20230313	19670	20200	20200	19250	34382	670707830	00	0.00	N	5	-530
476	20230310	20200	20250	20700	19810	52744	1066007310	00	0.00	N	5	-250
477	20230309	20450	19550	20550	19430	76673	1538457750	00	0.00	N	2	1050
478	20230308	19400	19400	19690	19300	19386	376475200	00	0.00	N	5	-100
479	20230307	19500	19220	19630	19220	21012	409268240	00	0.00	N	2	80
480	20230306	19420	19560	19610	19200	20851	404498660	00	0.00	N	2	10
481	20230303	19410	19550	19720	19330	24365	474597300	00	0.00	N	5	-20
482	20230302	19430	19500	19700	19320	20995	408123470	00	0.00	N	5	-70
483	20230228	19500	19170	19790	19140	37475	730128870	00	0.00	N	2	300
484	20230227	19200	19480	19480	18980	24157	462920750	00	0.00	N	5	-130
485	20230224	19330	20250	20250	19320	51165	1005812820	00	0.00	N	5	-720
486	20230223	20050	20100	20300	19850	34256	687299390	00	0.00	N	5	-200
487	20230222	20250	20500	20500	19800	72568	1458915350	00	0.00	N	5	-500
488	20230221	20750	20950	21150	20600	39532	824975300	00	0.00	N	3	0
489	20230220	20750	20300	20900	20300	58191	1202411550	00	0.00	N	2	300
490	20230217	20450	20500	20600	20200	31133	636356100	00	0.00	N	5	-50
491	20230216	20500	20300	20550	20250	26036	531779750	00	0.00	N	2	200
492	20230215	20300	20750	20850	20250	59545	1223974900	00	0.00	N	5	-350
493	20230214	20650	20600	20800	20250	44749	920372850	00	0.00	N	2	100
494	20230213	20550	20500	20900	20200	81478	1677643450	00	0.00	N	2	550
495	20230210	20000	19820	21000	19670	36447	733973670	00	0.00	N	3	0
496	20230209	20000	20200	20200	19610	37098	736618610	00	0.00	N	5	-200
497	20230208	20200	20150	20950	19810	58674	1194799090	00	0.00	N	2	200
498	20230207	20000	20200	20550	20000	29341	592793650	00	0.00	N	5	-200
499	20230206	20200	19850	20250	19850	22205	445331740	00	0.00	N	2	100
500	20230203	20100	20200	20300	19940	28981	581821230	00	0.00	N	5	-100
501	20230202	20200	20400	21150	20100	46798	953808850	00	0.00	N	5	-200
502	20230201	20400	21100	21150	20000	36679	751921400	00	0.00	N	5	-600
503	20230131	21000	20150	21050	19850	76274	1572950840	00	0.00	N	2	850
504	20230130	20150	20050	20450	19930	56553	1140857900	00	0.00	N	2	450
505	20230127	19700	19850	19850	19600	19811	390079600	00	0.00	N	2	50
506	20230126	19650	19590	19750	19450	25506	499645640	00	0.00	N	2	50
507	20230125	19600	19500	19780	19370	21902	428880840	00	0.00	N	2	100
508	20230120	19500	19450	19500	19100	21226	410060900	00	0.00	N	3	0
509	20230119	19500	18800	19600	18700	45050	871400850	00	0.00	N	2	800
510	20230118	18700	18700	18950	18500	16605	310410550	00	0.00	N	2	100
511	20230117	18600	19250	19400	18600	19377	368498800	00	0.00	N	5	-700
512	20230116	19300	19800	19800	19050	26935	521434950	00	0.00	N	5	-250
513	20230113	19550	19450	19700	19250	29204	569672300	00	0.00	N	2	300
514	20230112	19250	19400	19550	19200	22940	444554700	00	0.00	N	5	-50
515	20230111	19300	19250	19300	19100	15778	302736350	00	0.00	N	2	150
516	20230110	19150	19000	19250	18900	24221	461969350	00	0.00	N	2	350
517	20230109	18800	18650	18950	18600	28943	544259100	00	0.00	N	2	150
518	20230106	18650	18650	18950	18200	36060	670092000	00	0.00	N	5	-400
519	20230105	19050	18250	19150	17900	53362	995614500	00	0.00	N	2	800
520	20230104	18250	17700	18350	17650	17542	317132300	00	0.00	N	2	600
521	20230103	17650	17700	18100	17250	44602	787588550	00	0.00	N	5	-400
522	20230102	18050	18850	18950	17900	37962	692611350	00	0.00	N	5	-600
523	20221229	18650	19400	19500	18550	31955	602316900	00	0.00	N	5	-800
524	20221228	19450	19100	19600	19100	26441	514328400	02	0.00	N	5	-50
525	20221227	19500	19100	19600	18950	27086	526663300	00	0.00	N	2	400
526	20221226	19100	18850	19400	18800	16606	316472400	00	0.00	N	2	100
527	20221223	19000	19450	19450	18950	33667	643242950	00	0.00	N	5	-650
528	20221222	19650	19550	19950	19450	43493	854956150	00	0.00	N	2	150
529	20221221	19500	19400	19600	19050	53201	1030380200	00	0.00	N	2	100
530	20221220	19400	19650	20000	19100	76912	1497500400	00	0.00	N	5	-450
531	20221219	19850	20250	20400	19700	35935	720494200	00	0.00	N	5	-400
532	20221216	20250	20450	20900	20250	32755	670895700	00	0.00	N	5	-500
533	20221215	20750	20950	21150	20650	43703	909566550	00	0.00	N	2	50
534	20221214	20700	20300	21300	20250	70765	1470555400	00	0.00	N	2	450
535	20221213	20250	20150	20800	20000	34004	692323750	00	0.00	N	2	100
536	20221212	20150	20250	20450	19700	47086	948861400	00	0.00	N	5	-50
537	20221209	20200	20350	20700	20050	53211	1082488700	00	0.00	N	2	50
538	20221208	20150	21000	21150	20050	126343	2587183950	00	0.00	N	5	-1150
539	20221207	21300	21250	21650	20900	75642	1607279000	00	0.00	N	5	-350
540	20221206	21650	21800	23950	21200	461773	10423879400	00	0.00	N	5	-500
541	20221205	22150	22850	22900	22100	112909	2516759950	00	0.00	N	5	-700
542	20221202	22850	22200	23600	21900	522421	11941012050	00	0.00	N	2	850
543	20221201	22000	22500	22600	21850	108956	2419202750	00	0.00	N	5	-100
544	20221130	22100	22750	22850	22050	158193	3532993850	00	0.00	N	5	-650
545	20221129	22750	22700	23300	22450	148013	3374869450	00	0.00	N	5	-350
546	20221128	23100	23300	23350	22400	206726	4738361950	00	0.00	N	5	-450
547	20221125	23550	23900	24700	23450	328652	7892687100	00	0.00	N	5	-650
548	20221124	24200	24250	24750	23750	521847	12666001900	00	0.00	N	2	100
549	20221123	24100	21900	26800	21200	3192008	78832063850	00	0.00	N	2	2300
550	20221122	21800	20650	22200	20400	441449	9546371000	00	0.00	N	2	850
551	20221121	20950	21050	22450	20550	656550	14063507050	00	0.00	N	2	650
552	20221118	20300	20250	21150	20000	259966	5326023850	00	0.00	N	3	0
553	20221117	20300	20950	25200	19850	1828282	41846198550	00	0.00	N	5	-450
554	20221116	20750	20000	20750	19650	109169	2214414050	00	0.00	N	2	800
555	20221115	19950	20350	20450	19600	113375	2254753800	00	0.00	N	5	-350
556	20221114	20300	21150	21150	20250	95665	1955945850	00	0.00	N	5	-800
557	20221111	21100	21200	21250	20700	120558	2526690950	00	0.00	N	2	500
558	20221110	20600	20550	21400	20450	175888	3652632600	00	0.00	N	5	-200
559	20221109	20800	21000	21450	20650	141889	2974077850	00	0.00	N	2	250
560	20221108	20550	20350	20800	20150	85044	1741397050	00	0.00	N	2	400
561	20221107	20150	19900	20450	19600	64283	1287706600	00	0.00	N	2	250
562	20221104	19900	20600	20600	19900	104486	2102628650	00	0.00	N	5	-700
563	20221103	20600	19150	20950	19100	179898	3669995200	00	0.00	N	2	950
564	20221102	19650	21150	21150	19600	174870	3552054550	00	0.00	N	5	-650
565	20221101	20300	19450	20450	18950	277327	5524571700	00	0.00	N	2	1300
566	20221031	19000	19200	19200	18550	38865	732736650	00	0.00	N	2	150
567	20221028	18850	19050	19250	18600	79629	1506317650	00	0.00	N	5	-50
568	20221027	18900	18000	19200	18000	119118	2236499300	00	0.00	N	2	700
569	20221026	18200	17950	18450	17600	59659	1077490950	00	0.00	N	2	450
570	20221025	17750	18300	18450	17650	38660	691428200	00	0.00	N	5	-400
571	20221024	18150	18250	18650	18000	33974	621142400	00	0.00	N	2	100
572	20221021	18050	19100	19250	18000	65684	1208667200	00	0.00	N	5	-900
573	20221020	18950	18750	20500	18550	306543	6005159050	00	0.00	N	2	300
574	20221019	18650	18150	19200	17800	141660	2632448850	00	0.00	N	2	550
575	20221018	18100	18250	18350	17750	43908	791658200	00	0.00	N	2	100
576	20221017	18000	18150	18250	17400	87375	1557644250	00	0.00	N	5	-1100
577	20221014	19100	18250	19550	18050	111566	2106026900	00	0.00	N	2	1500
578	20221013	17600	19350	19400	17500	96815	1745644350	00	0.00	N	5	-1750
579	20221012	19350	19000	19750	18500	113353	2158057850	00	0.00	N	2	350
580	20221011	19000	19850	20750	18700	213387	4221182750	00	0.00	N	5	-800
581	20221007	19800	18800	20100	18350	221763	4300583550	00	0.00	N	2	1300
582	20221006	18500	18100	19000	18000	54642	1010804800	00	0.00	N	2	800
583	20221005	17700	19000	19000	17500	78395	1424466050	00	0.00	N	3	0
584	20221004	17700	18000	18000	17350	31512	556557800	00	0.00	N	2	400
585	20220930	17300	16350	17600	16250	41611	703152650	00	0.00	N	2	500
586	20220929	16800	17000	17550	16700	27363	468884650	00	0.00	N	3	0
587	20220928	16800	17000	17650	16450	53938	904646250	00	0.00	N	5	-550
588	20220927	17350	17100	17700	16650	48928	841638800	00	0.00	N	5	-100
589	20220926	17450	18600	18600	17300	98867	1751495750	00	0.00	N	5	-1500
590	20220923	18950	19700	19850	18600	69550	1326827600	00	0.00	N	5	-850
591	20220922	19800	19500	19950	19000	77728	1521037050	00	0.00	N	2	350
592	20220921	19450	19250	19750	18750	84299	1622852450	00	0.00	N	2	300
593	20220920	19150	19050	19550	19000	56969	1094983400	00	0.00	N	2	100
594	20220919	19050	19600	19850	18900	86179	1660712350	00	0.00	N	5	-600
595	20220916	19650	20050	20650	19300	137410	2721398850	00	0.00	N	5	-750
596	20220915	20400	20500	21000	20250	145939	3015512200	00	0.00	N	5	-50
597	20220914	20450	20600	20950	20200	142259	2916030150	00	0.00	N	5	-950
598	20220913	21400	22100	22300	20900	193598	4137796700	00	0.00	N	5	-550
599	20220908	21950	23200	23700	21600	185628	4171670950	00	0.00	N	5	-1200
600	20220907	23150	24550	24950	22900	345271	8224475250	00	0.00	N	5	-950
601	20220906	24100	24150	24250	23650	287067	6864377450	00	0.00	N	5	-200
602	20220905	24300	22450	25400	21900	1539863	36973864200	00	0.00	N	2	1650
603	20220902	22650	21850	23650	21650	703246	16068207500	00	0.00	N	2	1000
604	20220901	21650	23000	23050	21500	287538	6402300150	00	0.00	N	5	-1500
605	20220831	23150	23200	24200	22950	315545	7393123050	00	0.00	N	3	0
606	20220830	23150	23600	24750	22650	373571	8734142950	00	0.00	N	5	-450
607	20220829	23600	23050	25300	22950	630690	15053275800	00	0.00	N	5	-200
608	20220826	23800	21400	27000	20800	2445719	59447573000	00	0.00	N	2	2450
609	20220825	21350	22200	22200	20600	236474	5022912350	00	0.00	N	5	-200
610	20220824	21550	21250	22600	21100	544995	11911101300	00	0.00	N	2	500
611	20220823	21050	20850	24550	19900	1906382	42476746150	00	0.00	N	2	1000
612	20220822	20050	20100	20850	19700	220192	4464736700	00	0.00	N	5	-800
613	20220819	20850	19250	22700	19000	1880661	40100417500	00	0.00	N	2	1950
614	20220818	18900	17800	19300	17650	150978	2838712250	00	0.00	N	2	1100
615	20220817	17800	18250	18350	17300	53929	961991600	00	0.00	N	5	-350
616	20220816	18150	18700	18900	18100	43005	795048800	00	0.00	N	5	-550
617	20220812	18700	18450	19000	18300	92223	1725523500	00	0.00	N	2	250
618	20220811	18450	17450	18500	17300	116746	2097696300	00	0.00	N	2	1300
619	20220810	17150	17300	17400	16900	45095	775856050	00	0.00	N	2	300
620	20220809	16850	16850	16950	16550	17997	301833450	00	0.00	N	5	-100
621	20220808	16950	16800	17100	16500	23479	395333650	00	0.00	N	2	200
622	20220805	16750	16450	16750	16400	13922	231119300	00	0.00	N	2	250
623	20220804	16500	16500	16550	16250	13804	226092600	00	0.00	N	3	0
624	20220803	16500	16300	16600	16200	10562	173563300	00	0.00	N	2	50
625	20220802	16450	16550	16800	16300	14866	244815100	00	0.00	N	5	-250
626	20220801	16700	16650	16950	16550	19419	324516950	00	0.00	N	2	50
627	20220729	16650	16200	16900	16150	28594	473596200	00	0.00	N	2	350
628	20220728	16300	16550	16850	16100	27549	451987600	00	0.00	N	5	-200
629	20220727	16500	16350	16500	16050	22995	375313650	00	0.00	N	2	150
630	20220726	16350	16300	16500	16000	28658	466459900	00	0.00	N	2	200
631	20220725	16150	16100	16350	15900	31268	504076800	00	0.00	N	2	150
632	20220722	16000	15800	16800	15550	79144	1276336650	00	0.00	N	2	300
633	20220721	15700	15800	15900	15600	8276	129881950	00	0.00	N	5	-50
634	20220720	15750	15800	15800	15550	20008	313942950	00	0.00	N	2	100
635	20220719	15650	15550	15700	15450	10779	167600400	00	0.00	N	2	100
636	20220718	15550	15100	15700	15100	17073	263729450	00	0.00	N	2	550
637	20220715	15000	15400	15500	14800	30908	465052100	00	0.00	N	5	-400
638	20220714	15400	15550	15600	15150	26370	405555550	00	0.00	N	5	-300
639	20220713	15700	15800	15950	15400	29042	454264650	00	0.00	N	5	-300
640	20220712	16000	16000	16150	15700	25337	402530400	00	0.00	N	5	-200
641	20220711	16200	16700	16700	15800	33205	537438800	00	0.00	N	5	-350
642	20220708	16550	16850	17400	16500	73917	1255627100	00	0.00	N	2	300
643	20220707	16250	15900	16650	15350	60398	971368150	00	0.00	N	2	850
644	20220706	15400	15750	16000	15400	46792	729558550	00	0.00	N	5	-550
645	20220705	15950	15900	16350	15750	59056	945697550	00	0.00	N	2	50
646	20220704	15900	17300	17450	15800	95481	1570047050	00	0.00	N	5	-750
647	20220701	16650	17850	18150	16450	133956	2301175750	00	0.00	N	5	-1250
648	20220630	17900	17750	20100	17400	821257	15354052250	00	0.00	N	2	250
649	20220629	17650	16700	19800	16500	305810	5538325300	05	0.00	N	2	750
650	20220628	16900	16400	17000	16200	42879	719122300	00	0.00	N	2	600
651	20220627	16300	15350	16400	15300	27440	439480150	00	0.00	N	2	1100
652	20220624	15200	14550	15350	14500	18137	271117450	00	0.00	N	2	650
653	20220623	14550	15300	15450	14000	44344	659963100	00	0.00	N	5	-500
654	20220622	15050	15850	16100	15050	36932	568725850	00	0.00	N	5	-800
655	20220621	15850	15600	16250	15600	23672	377249350	00	0.00	N	3	0
656	20220620	15850	16500	16700	15650	35221	562712450	00	0.00	N	5	-750
657	20220617	16600	16050	16800	16000	23222	379477950	00	0.00	N	3	0
658	20220616	16600	17000	17100	16600	20784	348873700	00	0.00	N	5	-100
659	20220615	16700	17400	17650	16600	51009	861378350	00	0.00	N	5	-950
660	20220614	17650	17650	17750	16950	61104	1056827100	00	0.00	N	5	-200
661	20220613	17850	17950	18400	17500	72524	1294211650	00	0.00	N	5	-500
662	20220610	18350	18550	18600	18150	35779	653501100	00	0.00	N	5	-300
663	20220609	18650	18800	18900	18100	60571	1118847250	00	0.00	N	5	-350
664	20220608	19000	19350	19450	18950	44692	857311800	00	0.00	N	5	-150
665	20220607	19150	19000	19350	18900	39491	756900500	00	0.00	N	2	250
666	20220603	18900	18900	19150	18800	34161	647226750	00	0.00	N	5	-200
667	20220602	19100	19350	19350	19000	19625	375294150	00	0.00	N	5	-50
668	20220531	19150	19000	19200	18800	25373	482897700	00	0.00	N	2	250
669	20220530	18900	18900	19050	18750	18959	358077350	00	0.00	N	2	50
670	20220527	18850	19000	19050	18600	32379	609440150	00	0.00	N	3	0
671	20220526	18850	18950	19150	18800	35120	666260250	00	0.00	N	5	-100
672	20220525	18950	18550	19050	18400	43392	815275750	00	0.00	N	2	400
673	20220524	18550	18900	19200	18400	69398	1305847000	00	0.00	N	5	-450
674	20220523	19000	19950	19950	18800	95056	1823611600	00	0.00	N	5	-700
675	20220520	19700	19050	20050	19050	188897	3732769900	00	0.00	N	2	700
676	20220519	19000	18450	19200	18350	61176	1155626500	00	0.00	N	2	50
677	20220518	18950	19700	19700	18750	73494	1409407150	00	0.00	N	5	-700
678	20220517	19650	19450	20000	19100	139039	2723252800	00	0.00	N	2	350
679	20220516	19300	18800	19350	18550	71737	1362448300	00	0.00	N	2	600