KissMeData/089860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	29850	28900	29900	28850	53361	1575139900	00	0.00	N	2	750
3	20250219	29100	28850	29400	28800	33831	986904350	00	0.00	N	2	200
4	20250218	28900	27950	29000	27950	48722	1396115950	00	0.00	N	2	850
5	20250217	28050	28100	28200	27950	20796	582923050	00	0.00	N	3	0
6	20250214	28050	28050	28300	28050	12141	341477600	00	0.00	N	3	0
7	20250213	28050	28250	28350	28050	16489	464367500	00	0.00	N	5	-200
8	20250212	28250	28050	28500	28000	20981	593897650	00	0.00	N	2	100
9	20250211	28150	28300	28450	27900	36699	1029938900	00	0.00	N	5	-50
10	20250210	28200	28400	28400	27750	57354	1606079800	00	0.00	N	5	-500
11	20250207	28700	28350	28750	28350	37845	1080955700	00	0.00	N	2	400
12	20250206	28300	28600	28600	28000	19455	551281650	00	0.00	N	5	-150
13	20250205	28450	28750	28750	28300	12378	351537650	00	0.00	N	5	-50
14	20250204	28500	28050	28550	27900	21546	609970100	00	0.00	N	2	400
15	20250203	28100	28400	28400	27800	24494	685784100	00	0.00	N	5	-300
16	20250131	28400	27950	28800	27650	41425	1180650900	00	0.00	N	2	450
17	20250124	27950	28050	28150	27600	19817	551000100	00	0.00	N	5	-100
18	20250123	28050	27900	28300	27500	34759	972994250	00	0.00	N	2	250
19	20250122	27800	27650	27900	27400	26385	728728000	00	0.00	N	2	150
20	20250121	27650	27500	27850	27250	26916	742409700	00	0.00	N	2	100
21	20250120	27550	27750	27900	27250	26662	732718750	00	0.00	N	5	-200
22	20250117	27750	27300	27950	27050	71313	1972201850	00	0.00	N	2	450
23	20250116	27300	28100	28200	26700	197074	5358169600	00	0.00	N	5	-900
24	20250115	28200	28650	28800	28150	49749	1410156800	00	0.00	N	5	-450
25	20250114	28650	28700	28900	28500	41276	1182112450	00	0.00	N	5	-100
26	20250113	28750	29300	29350	28600	50965	1470570250	00	0.00	N	5	-500
27	20250110	29250	29850	29850	29200	58345	1717322150	00	0.00	N	5	-600
28	20250109	29850	29900	30100	29650	30741	917925550	00	0.00	N	5	-50
29	20250108	29900	29750	30150	29550	34946	1044141150	00	0.00	N	2	150
30	20250107	29750	29950	30200	29450	68993	2045015700	00	0.00	N	5	-450
31	20250106	30200	29650	30250	29400	42860	1285794750	00	0.00	N	2	550
32	20250103	29650	29450	29800	29250	39311	1162969700	00	0.00	N	2	200
33	20250102	29450	29950	30000	29250	40352	1189575700	00	0.00	N	5	-500
34	20241230	29950	29900	30200	29400	31309	939118100	00	0.00	N	2	50
35	20241227	29900	30500	30500	29500	67523	2010772600	00	0.00	N	5	-750
36	20241226	30650	30650	31050	30350	63605	1954962100	00	0.00	N	5	-100
37	20241224	30750	30400	31050	30150	82569	2528204800	00	0.00	N	2	450
38	20241223	30300	30500	30650	30200	32723	992723150	00	0.00	N	5	-200
39	20241220	30500	30500	30700	30250	32892	1000928900	00	0.00	N	5	-100
40	20241219	30600	31000	31100	30600	65150	2005614650	00	0.00	N	5	-800
41	20241218	31400	31650	31750	31000	50048	1562635700	00	0.00	N	5	-250
42	20241217	31650	31650	32250	31000	65918	2075641750	00	0.00	N	3	0
43	20241216	31650	32750	32750	31500	69388	2213962850	00	0.00	N	5	-600
44	20241213	32250	32550	33000	32050	71500	2322714100	00	0.00	N	5	-300
45	20241212	32550	31800	32750	31650	99508	3218603650	00	0.00	N	2	800
46	20241211	31750	30300	31800	30300	192274	6034436750	00	0.00	N	2	1150
47	20241210	30600	29200	30750	29200	192888	5804258200	00	0.00	N	2	1050
48	20241209	29550	35300	35950	29500	585958	18551557200	00	0.00	N	5	-3800
49	20241206	33350	34100	35800	32000	478785	16507115100	00	0.00	N	2	150
50	20241205	33200	31300	33250	31100	275236	9023938700	00	0.00	N	2	1850
51	20241204	31350	31150	31450	31000	77534	2420140450	00	0.00	N	5	-250
52	20241203	31600	31200	32250	31200	113236	3609750100	00	0.00	N	2	500
53	20241202	31100	31000	31350	30550	65410	2027685250	00	0.00	N	2	200
54	20241129	30900	30250	31250	29800	150529	4598198500	00	0.00	N	2	900
55	20241128	30000	29500	30250	29450	70707	2120734200	00	0.00	N	2	500
56	20241127	29500	29200	30250	29100	90688	2704354900	00	0.00	N	2	400
57	20241126	29100	28900	29200	28550	46201	1341588600	00	0.00	N	2	200
58	20241125	28900	29400	29500	28600	85347	2460936500	00	0.00	N	5	-400
59	20241122	29300	30700	30800	28800	216124	6372682350	00	0.00	N	2	500
60	20241121	28800	28800	29250	28700	35289	1020755000	00	0.00	N	3	0
61	20241120	28800	28850	29200	28300	63619	1836835400	00	0.00	N	5	-50
62	20241119	28850	28850	29050	28600	21530	620499350	00	0.00	N	3	0
63	20241118	28850	29250	29650	28600	47589	1378589650	00	0.00	N	5	-400
64	20241115	29250	28500	29400	28250	49083	1420221950	00	0.00	N	2	750
65	20241114	28500	28250	28500	28100	23801	673536650	00	0.00	N	2	250
66	20241113	28250	28300	28400	28100	30730	866958250	00	0.00	N	5	-50
67	20241112	28300	28450	28550	28250	39017	1107126250	00	0.00	N	5	-350
68	20241111	28650	28650	28650	28250	48036	1366728600	00	0.00	N	3	0
69	20241108	28650	29000	29100	28500	29741	852612650	00	0.00	N	5	-400
70	20241107	29050	29450	29450	28750	42529	1234805700	00	0.00	N	5	-450
71	20241106	29500	28300	29850	28000	149607	4388232050	00	0.00	N	2	1500
72	20241105	28000	28300	28450	27950	47724	1341575550	00	0.00	N	5	-300
73	20241104	28300	28500	28600	27950	50298	1416678700	00	0.00	N	5	-350
74	20241101	28650	28800	28800	28200	42113	1197402550	00	0.00	N	5	-150
75	20241031	28800	28500	28900	28200	48454	1387404850	00	0.00	N	2	200
76	20241030	28600	28500	28600	28300	8842	251337500	00	0.00	N	2	100
77	20241029	28500	28550	28550	28200	32201	911051800	00	0.00	N	5	-150
78	20241028	28650	28400	28650	28200	19031	540608300	00	0.00	N	2	100
79	20241025	28550	28800	28800	28000	44904	1265147150	00	0.00	N	5	-250
80	20241024	28800	29300	29300	28350	45360	1296138250	00	0.00	N	5	-300
81	20241023	29100	29400	29400	28850	47793	1389479050	00	0.00	N	5	-300
82	20241022	29400	29450	29550	29050	16529	483473700	00	0.00	N	5	-50
83	20241021	29450	30050	30050	29450	16754	497313600	00	0.00	N	5	-600
84	20241018	30050	29850	30050	29800	12852	384701450	00	0.00	N	2	150
85	20241017	29900	30450	30450	29750	33777	1013292400	00	0.00	N	5	-750
86	20241016	30650	29800	30650	29450	54807	1648319550	00	0.00	N	2	800
87	20241015	29850	29950	30150	29350	76664	2271990400	00	0.00	N	5	-350
88	20241014	30200	30050	30250	29850	16877	506114900	00	0.00	N	5	-50
89	20241011	30250	30250	30450	29900	22633	683976850	00	0.00	N	3	0
90	20241010	30250	30250	30300	29900	20268	609043150	00	0.00	N	3	0
91	20241008	30250	30600	30650	30100	27938	847167400	00	0.00	N	5	-450
92	20241007	30700	30600	30800	30250	37440	1145307150	00	0.00	N	3	0
93	20241004	30700	30300	30900	30300	50624	1551526950	00	0.00	N	2	400
94	20241002	30300	30050	30450	30050	46948	1420151500	00	0.00	N	5	-50
95	20240930	30350	30500	30550	30200	17898	544204300	00	0.00	N	5	-100
96	20240927	30450	30850	30850	30000	72309	2193342100	00	0.00	N	5	-450
97	20240926	30900	31450	31450	30500	60021	1842787400	00	0.00	N	5	-550
98	20240925	31450	31900	32000	31000	65938	2082848150	00	0.00	N	5	-450
99	20240924	31900	31550	32050	31350	64515	2058818050	00	0.00	N	2	300
100	20240923	31600	30450	31950	30100	76333	2376191800	00	0.00	N	2	1350
101	20240920	30250	30450	30650	30250	29135	888749200	00	0.00	N	5	-250
102	20240919	30500	30100	30500	30000	27884	843298500	00	0.00	N	2	400
103	20240913	30100	30100	30250	29650	25110	751274100	00	0.00	N	3	0
104	20240912	30100	30800	30850	29650	60931	1826644900	00	0.00	N	5	-700
105	20240911	30800	30450	30900	30250	44555	1368846200	00	0.00	N	2	400
106	20240910	30400	30200	30650	30000	26712	810651700	00	0.00	N	3	0
107	20240909	30400	29950	30600	29800	25891	782287850	00	0.00	N	5	-200
108	20240906	30600	31500	31500	29400	83691	2542372700	00	0.00	N	5	-900
109	20240905	31500	31400	31850	30800	39718	1242638450	00	0.00	N	3	0
110	20240904	31500	31400	32150	31100	73308	2334697850	00	0.00	N	5	-250
111	20240903	31750	31750	32250	31500	53533	1716073600	00	0.00	N	3	0
112	20240902	31750	31300	31950	30550	65176	2045453300	00	0.00	N	2	450
113	20240830	31300	31250	31300	30650	39562	1227087950	00	0.00	N	2	50
114	20240829	31250	31750	31800	30950	42379	1325784200	00	0.00	N	5	-800
115	20240828	32050	32100	32350	31400	62077	1995492250	00	0.00	N	5	-50
116	20240827	32100	31900	32200	31900	62966	2020089550	00	0.00	N	2	200
117	20240826	31900	31650	32100	31400	77062	2461070400	00	0.00	N	2	250
118	20240823	31650	30850	31800	30750	96334	3037488350	00	0.00	N	2	750
119	20240822	30900	30500	31000	30300	30340	932933000	00	0.00	N	2	400
120	20240821	30500	30300	30500	30050	22808	692837050	00	0.00	N	2	300
121	20240820	30200	30550	30550	30050	26478	798776400	00	0.00	N	5	-250
122	20240819	30450	30550	30600	30300	15192	462575400	00	0.00	N	5	-150
123	20240816	30600	30750	30900	30500	20414	626670250	00	0.00	N	5	-150
124	20240814	30750	30900	31100	30500	25536	784940950	00	0.00	N	5	-150
125	20240813	30900	30500	31000	30400	61503	1896673750	00	0.00	N	2	400
126	20240812	30500	30000	30600	29950	31144	948985150	00	0.00	N	2	400
127	20240809	30100	29200	30350	29200	76537	2302306250	00	0.00	N	2	700
128	20240808	29400	28400	29650	28300	62688	1834955300	00	0.00	N	2	850
129	20240807	28550	28550	29250	28200	56449	1628428100	00	0.00	N	2	350
130	20240806	28200	27150	28650	27100	104348	2913680200	00	0.00	N	2	1150
131	20240805	27050	28650	28900	26550	187141	5170457850	00	0.00	N	5	-1950
132	20240802	29000	29950	30100	28900	69272	2040376600	00	0.00	N	5	-1200
133	20240801	30200	29900	30300	29750	28254	849129700	00	0.00	N	2	50
134	20240731	30150	29900	30250	29850	34707	1042986650	00	0.00	N	3	0
135	20240730	30150	30350	30500	29700	49198	1478637300	00	0.00	N	5	-400
136	20240729	30550	30850	30900	30000	63717	1940436550	00	0.00	N	5	-450
137	20240726	31000	30900	31200	30850	29369	910011650	00	0.00	N	2	50
138	20240725	30950	30800	31150	30550	50321	1553177800	00	0.00	N	3	0
139	20240724	30950	31050	31650	30600	103775	3218008300	00	0.00	N	2	300
140	20240723	30650	30800	30900	30350	47897	1466514350	00	0.00	N	5	-150
141	20240722	30800	31000	31150	30400	84880	2608298350	00	0.00	N	5	-400
142	20240719	31200	31550	31550	30900	43205	1343478700	00	0.00	N	5	-350
143	20240718	31550	30950	31600	30800	69530	2175775650	00	0.00	N	2	150
144	20240717	31400	31550	31600	30850	93951	2921414600	00	0.00	N	5	-150
145	20240716	31550	31850	31850	31250	34579	1087993450	00	0.00	N	5	-300
146	20240715	31850	31150	31950	31000	73817	2339981850	00	0.00	N	2	650
147	20240712	31200	31000	31300	30950	41299	1285115950	00	0.00	N	5	-100
148	20240711	31300	31550	31550	30750	71460	2219527350	00	0.00	N	5	-300
149	20240710	31600	31400	31700	30900	99951	3126509800	00	0.00	N	2	50
150	20240709	31550	31900	31950	31200	73262	2308675950	00	0.00	N	5	-350
151	20240708	31900	31650	31950	31300	65535	2079892300	00	0.00	N	2	250
152	20240705	31650	31650	32000	31450	108739	3463945900	00	0.00	N	3	0
153	20240704	31650	31750	31750	31250	62216	1964082750	00	0.00	N	5	-50
154	20240703	31700	30700	31950	30600	176428	5587859450	00	0.00	N	2	950
155	20240702	30750	31200	31300	30350	70837	2165739850	00	0.00	N	5	-450
156	20240701	31200	31200	31500	30750	63911	1995680450	00	0.00	N	5	-50
157	20240628	31250	31250	31500	30750	109627	3429097950	00	0.00	N	2	350
158	20240627	30900	29600	31000	29550	158381	4845922050	00	0.00	N	2	1200
159	20240626	29700	30200	30200	29400	64754	1924900600	00	0.00	N	5	-500
160	20240625	30200	29700	30300	29700	61645	1856983250	00	0.00	N	2	450
161	20240624	29750	30100	30550	29750	85216	2561334300	00	0.00	N	5	-400
162	20240621	30150	30400	30400	29800	98355	2960113850	00	0.00	N	5	-250
163	20240620	30400	29650	30500	29450	205212	6165718300	00	0.00	N	2	900
164	20240619	29500	29050	29750	29000	168334	4964646000	00	0.00	N	2	450
165	20240618	29050	28000	29250	27850	206836	5955680400	00	0.00	N	2	1050
166	20240617	28000	27900	28050	27750	21972	613695450	00	0.00	N	2	100
167	20240614	27900	27800	27950	27600	31422	874704400	00	0.00	N	2	100
168	20240613	27800	27950	27950	27650	21288	590661500	00	0.00	N	5	-50
169	20240612	27850	27850	27900	27500	25279	702015150	00	0.00	N	2	100
170	20240611	27750	28000	28000	27600	32982	913376500	00	0.00	N	5	-100
171	20240610	27850	27850	27950	27600	16570	460660950	00	0.00	N	5	-50
172	20240607	27900	28100	28150	27400	59234	1640876800	00	0.00	N	5	-200
173	20240605	28100	28200	28200	27900	24172	678169250	00	0.00	N	2	50
174	20240604	28050	28150	28250	27700	114202	3198568500	00	0.00	N	5	-50
175	20240603	28100	27850	28150	27650	100856	2824529500	00	0.00	N	2	250
176	20240531	27850	27150	27850	27100	85145	2348205150	00	0.00	N	2	650
177	20240530	27200	27300	27350	26950	36862	999691750	00	0.00	N	5	-200
178	20240529	27400	27550	27550	27250	24016	657082600	00	0.00	N	5	-50
179	20240528	27450	27450	27600	27400	32807	902015450	00	0.00	N	3	0
180	20240527	27450	27500	27600	27250	36104	989886750	00	0.00	N	3	0
181	20240524	27450	27400	27500	27250	37671	1033269450	00	0.00	N	3	0
182	20240523	27450	27500	27500	27200	41650	1141855350	00	0.00	N	3	0
183	20240522	27450	27000	27550	26900	78208	2142465500	00	0.00	N	2	450
184	20240521	27000	26950	27100	26800	33039	889756100	00	0.00	N	5	-100
185	20240520	27100	27150	27250	26850	32455	876048350	00	0.00	N	5	-50
186	20240517	27150	27200	27200	27050	33407	906018500	00	0.00	N	5	-50
187	20240516	27200	27150	27200	27050	22574	612546750	00	0.00	N	3	0
188	20240514	27200	27200	27200	26950	23332	632131350	00	0.00	N	2	150
189	20240513	27050	26950	27150	26800	47876	1292007450	00	0.00	N	2	50
190	20240510	27000	27000	27150	26750	71303	1917324800	00	0.00	N	5	-100
191	20240509	27100	27050	27100	26900	34495	931626400	00	0.00	N	2	50
192	20240508	27050	27150	27200	26900	19374	523301000	00	0.00	N	5	-100
193	20240507	27150	27300	27300	26950	24117	652598850	00	0.00	N	2	50
194	20240503	27100	27400	27400	27000	20182	548876900	00	0.00	N	5	-250
195	20240502	27350	27050	27500	27050	28440	775967350	00	0.00	N	2	150
196	20240430	27200	26900	27250	26650	53781	1454195700	00	0.00	N	2	300
197	20240429	26900	26800	26900	26500	77526	2066194150	00	0.00	N	2	100
198	20240426	26800	26900	26950	26600	47370	1267105950	00	0.00	N	5	-100
199	20240425	26900	26900	27050	26800	43350	1166410000	00	0.00	N	3	0
200	20240424	26900	27200	27200	26800	22877	615658350	00	0.00	N	5	-200
201	20240423	27100	26650	27200	26650	24531	660480600	00	0.00	N	2	350
202	20240422	26750	26600	27000	26550	42689	1138020800	00	0.00	N	2	150
203	20240419	26600	26850	26950	26500	12370	329878600	00	0.00	N	5	-350
204	20240418	26950	26450	27050	26450	21799	585412700	00	0.00	N	2	500
205	20240417	26450	26600	26700	26400	25346	672320450	00	0.00	N	5	-150
206	20240416	26600	26900	27000	26450	53296	1418970100	00	0.00	N	5	-450
207	20240415	27050	27300	27300	26700	47966	1293596950	00	0.00	N	5	-450
208	20240412	27500	27550	27750	27350	19504	535766800	00	0.00	N	5	-50
209	20240411	27550	27450	27700	27200	29437	810508950	00	0.00	N	3	0
210	20240409	27550	28000	28000	27200	82463	2275353900	00	0.00	N	5	-450
211	20240408	28000	27900	28150	27850	38195	1069730900	00	0.00	N	2	100
212	20240405	27900	27800	28100	27800	46950	1313284250	00	0.00	N	5	-50
213	20240404	27950	28000	28250	27800	25335	709077900	00	0.00	N	5	-50
214	20240403	28000	28100	28250	27800	31578	885318750	00	0.00	N	5	-100
215	20240402	28100	27600	28400	27500	106636	2999986450	00	0.00	N	2	500
216	20240401	27600	27450	27700	27150	26396	725235300	00	0.00	N	2	150
217	20240329	27450	27750	28000	27450	33459	922479950	00	0.00	N	5	-300
218	20240328	27750	28150	28200	27650	31300	870693950	00	0.00	N	5	-150
219	20240327	27900	27900	28300	27800	54142	1518875450	00	0.00	N	3	0
220	20240326	27900	28150	28300	27800	46464	1298774700	00	0.00	N	5	-150
221	20240325	28050	28200	28200	27800	64223	1799109000	00	0.00	N	2	100
222	20240322	27950	27650	28050	27500	47729	1326057050	00	0.00	N	2	350
223	20240321	27600	27550	27800	27500	64721	1789088450	00	0.00	N	2	50
224	20240320	27550	27400	27550	27350	32059	879661800	00	0.00	N	2	200
225	20240319	27350	27500	27600	27250	25785	707649350	00	0.00	N	5	-250
226	20240318	27600	27550	27600	27450	40163	1105569600	00	0.00	N	2	50
227	20240315	27550	27000	27600	26800	60604	1659437350	00	0.00	N	2	500
228	20240314	27050	26600	27200	26600	29614	797227250	00	0.00	N	2	350
229	20240313	26700	26850	26900	26600	31917	851738200	00	0.00	N	5	-100
230	20240312	26800	27200	27200	26750	29370	789939150	00	0.00	N	5	-400
231	20240311	27200	27100	27200	27000	9976	270058450	00	0.00	N	3	0
232	20240308	27200	27000	27250	26900	27983	758079200	00	0.00	N	2	250
233	20240307	26950	26950	27000	26850	22297	600100950	00	0.00	N	3	0
234	20240306	26950	26950	27000	26800	23278	626092200	00	0.00	N	3	0
235	20240305	26950	27000	27050	26750	49312	1325743450	00	0.00	N	2	100
236	20240304	26850	27050	27150	26800	41245	1110924200	00	0.00	N	5	-150
237	20240229	27000	27200	27300	26900	54103	1462557900	00	0.00	N	5	-300
238	20240228	27300	27250	27550	27050	62040	1686804100	00	0.00	N	5	-250
239	20240227	27550	27800	27900	27100	80891	2215687600	00	0.00	N	5	-250
240	20240226	27800	27800	28150	27450	124860	3480177750	00	0.00	N	2	150
241	20240223	27650	26800	27750	26700	109653	3006411650	00	0.00	N	2	850
242	20240222	26800	26800	26950	26800	18452	495803200	00	0.00	N	5	-50
243	20240221	26850	26800	27050	26750	23665	635535750	00	0.00	N	5	-150
244	20240220	27000	27050	27150	26900	19394	524180800	00	0.00	N	5	-50
245	20240219	27050	26850	27150	26800	25985	701596000	00	0.00	N	2	200
246	20240216	26850	26750	26950	26700	19795	530627100	00	0.00	N	2	100
247	20240215	26750	26800	26850	26600	22060	589448800	00	0.00	N	5	-50
248	20240214	26800	26950	26950	26600	23655	632484050	00	0.00	N	5	-250
249	20240213	27050	27100	27250	26950	25340	686191400	00	0.00	N	5	-50
250	20240208	27100	26900	27200	26900	23158	626361900	00	0.00	N	2	200
251	20240207	26900	27000	27050	26850	18304	492912000	00	0.00	N	5	-50
252	20240206	26950	26950	27050	26700	20039	538946700	00	0.00	N	3	0
253	20240205	26950	27050	27100	26750	17977	484321700	00	0.00	N	3	0
254	20240202	26950	26950	27050	26800	25183	679166650	00	0.00	N	2	50
255	20240201	26900	26500	26950	26500	34637	927816450	00	0.00	N	2	200
256	20240131	26700	26700	26800	26400	31054	825670300	00	0.00	N	3	0
257	20240130	26700	26600	26900	26600	13893	371541600	00	0.00	N	5	-50
258	20240129	26750	26550	26750	26500	12449	331864150	00	0.00	N	2	150
259	20240126	26600	26500	26850	26500	20949	559841850	00	0.00	N	2	150
260	20240125	26450	26150	26500	26150	18218	479851000	00	0.00	N	2	300
261	20240124	26150	26150	26400	26150	18914	497239900	00	0.00	N	3	0
262	20240123	26150	26050	26250	26000	15875	414982400	00	0.00	N	2	100
263	20240122	26050	26050	26200	25950	15516	404484150	00	0.00	N	3	0
264	20240119	26050	25800	26150	25800	16241	422015200	00	0.00	N	2	100
265	20240118	25950	25800	26250	25800	18701	486920900	00	0.00	N	5	-50
266	20240117	26000	26050	26350	25850	39629	1031116600	00	0.00	N	5	-250
267	20240116	26250	26500	26500	26100	16719	438854400	00	0.00	N	5	-150
268	20240115	26400	26400	26600	26150	18595	491830600	00	0.00	N	2	100
269	20240112	26300	26400	26400	26000	46170	1207771650	00	0.00	N	5	-100
270	20240111	26400	26500	26600	26300	28213	745336650	00	0.00	N	5	-100
271	20240110	26500	26750	26750	26350	35314	936394850	00	0.00	N	5	-250
272	20240109	26750	26900	27000	26450	35869	954951250	00	0.00	N	5	-150
273	20240108	26900	26500	27000	26350	57554	1540019250	00	0.00	N	2	450
274	20240105	26450	26750	26850	26200	46391	1227342100	00	0.00	N	5	-250
275	20240104	26700	27300	27350	26700	71023	1915155550	00	0.00	N	5	-700
276	20240103	27400	27550	27700	27250	38000	1041646850	00	0.00	N	5	-150
277	20240102	27550	27700	27950	27550	38102	1052606050	00	0.00	N	5	-200
278	20231228	27750	27750	27800	27600	18120	501890450	00	0.00	N	3	0
279	20231227	27750	27550	27900	27550	32500	899986750	02	0.00	N	5	-350
280	20231226	28100	28100	28250	28050	39808	1120791750	00	0.00	N	3	0
281	20231222	28100	28050	28250	27850	36365	1018860800	00	0.00	N	2	100
282	20231221	28000	28200	28250	27900	35017	981826000	00	0.00	N	5	-350
283	20231220	28350	28350	28400	27950	40300	1138196900	00	0.00	N	2	250
284	20231219	28100	28450	28600	28050	39905	1127975100	00	0.00	N	5	-300
285	20231218	28400	28650	28650	28100	50719	1436595650	00	0.00	N	5	-100
286	20231215	28500	27400	28650	27400	189922	5360190950	00	0.00	N	2	1050
287	20231214	27450	27000	27600	26950	64924	1772529150	00	0.00	N	2	700
288	20231213	26750	26900	26900	26600	34648	925467150	00	0.00	N	5	-50
289	20231212	26800	27100	27100	26750	34058	914240650	00	0.00	N	5	-200
290	20231211	27000	27150	27200	26850	17263	466031250	00	0.00	N	5	-150
291	20231208	27150	27000	27150	27000	11904	322442100	00	0.00	N	2	150
292	20231207	27000	27050	27100	26800	31574	849673500	00	0.00	N	5	-50
293	20231206	27050	27450	27450	26950	24020	652175550	00	0.00	N	5	-350
294	20231205	27400	27100	27750	27050	37583	1034998650	00	0.00	N	2	200
295	20231204	27200	27350	27700	27100	38952	1067149400	00	0.00	N	5	-150
296	20231201	27350	27250	27350	27050	29184	794398200	00	0.00	N	2	100
297	20231130	27250	26950	27250	26750	36214	976773550	00	0.00	N	2	400
298	20231129	26850	26700	27000	26500	25772	689975150	00	0.00	N	2	200
299	20231128	26650	26700	26750	26500	17172	456451550	00	0.00	N	5	-50
300	20231127	26700	26600	26750	26500	15990	425753350	00	0.00	N	5	-100
301	20231124	26800	26450	27000	26450	44273	1185979750	00	0.00	N	2	350
302	20231123	26450	26550	26600	26350	22769	601383600	00	0.00	N	5	-200
303	20231122	26650	26700	26700	26450	18572	493089800	00	0.00	N	5	-100
304	20231121	26750	26700	26750	26550	24851	662111550	00	0.00	N	3	0
305	20231120	26750	26500	26800	26450	15426	411452700	00	0.00	N	2	200
306	20231117	26550	26450	26600	26400	23313	615726300	00	0.00	N	5	-50
307	20231116	26600	26650	26650	26450	8212	217861350	00	0.00	N	5	-50
308	20231115	26650	26200	26700	26150	35307	934927200	00	0.00	N	2	550
309	20231114	26100	26050	26150	25900	9730	253296450	00	0.00	N	2	50
310	20231113	26050	26200	26250	25850	13966	363067250	00	0.00	N	5	-150
311	20231110	26200	26250	26400	25850	17724	461645650	00	0.00	N	5	-250
312	20231109	26450	26250	26450	26000	13491	355170650	00	0.00	N	2	150
313	20231108	26300	26250	26500	26050	36410	956999200	00	0.00	N	2	50
314	20231107	26250	26350	26350	26050	11827	309842300	00	0.00	N	5	-150
315	20231106	26400	26200	26500	26100	38446	1010872750	00	0.00	N	2	300
316	20231103	26100	25950	26150	25950	14098	367241350	00	0.00	N	2	250
317	20231102	25850	25650	25950	25600	25449	655377600	00	0.00	N	2	200
318	20231101	25650	25650	25750	25600	15813	405601400	00	0.00	N	5	-50
319	20231031	25700	25850	25900	25600	11635	298646800	00	0.00	N	5	-150
320	20231030	25850	25800	25950	25500	25990	667118150	00	0.00	N	5	-100
321	20231027	25950	26200	26200	25800	26493	686841350	00	0.00	N	5	-250
322	20231026	26200	26300	26350	26050	19210	502835250	00	0.00	N	5	-300
323	20231025	26500	26500	26600	26300	15867	419774850	00	0.00	N	5	-50
324	20231024	26550	26450	26600	26200	18777	495722300	00	0.00	N	3	0
325	20231023	26550	26500	26700	26300	22098	584418450	00	0.00	N	5	-250
326	20231020	26800	26800	26850	26500	33000	878107050	00	0.00	N	5	-200
327	20231019	27000	26900	27100	26550	28339	759302150	00	0.00	N	5	-300
328	20231018	27300	26800	27300	26400	30083	809262800	00	0.00	N	2	400
329	20231017	26900	26500	26900	26400	25516	681892700	00	0.00	N	2	400
330	20231016	26500	26550	26850	26250	33836	896668700	00	0.00	N	5	-100
331	20231013	26600	26750	26900	26350	22905	607090600	00	0.00	N	5	-350
332	20231012	26950	26600	27200	26450	37732	1006932650	00	0.00	N	2	400
333	20231011	26550	26600	26700	26400	19582	520496150	00	0.00	N	5	-50
334	20231010	26600	26800	26900	26250	31244	828125700	00	0.00	N	5	-450
335	20231006	27050	26550	27100	26550	24133	649435100	00	0.00	N	2	150
336	20231005	26900	26350	27050	26150	47818	1276266650	00	0.00	N	2	550
337	20231004	26350	26550	26550	26200	27929	737271900	00	0.00	N	5	-550
338	20230927	26900	26200	26950	26150	26758	711349400	00	0.00	N	2	600
339	20230926	26300	26500	26600	26150	18033	474122050	00	0.00	N	5	-200
340	20230925	26500	26650	26800	26450	23581	627643650	00	0.00	N	5	-250
341	20230922	26750	26800	27100	26550	22576	605463100	00	0.00	N	5	-150
342	20230921	26900	27050	27100	26700	22898	615623950	00	0.00	N	5	-250
343	20230920	27150	27050	27400	27050	27429	746178350	00	0.00	N	3	0
344	20230919	27150	27400	27450	26900	37602	1025493650	00	0.00	N	5	-250
345	20230918	27400	27250	27400	26900	26706	727869750	00	0.00	N	2	150
346	20230915	27250	26500	27250	26450	52210	1410659800	00	0.00	N	2	700
347	20230914	26550	26650	26650	26400	16711	443019100	00	0.00	N	5	-50
348	20230913	26600	26450	26650	26300	30955	818038850	00	0.00	N	5	-100
349	20230912	26700	26950	27050	26550	29282	781643800	00	0.00	N	5	-200
350	20230911	26900	26950	27050	26700	28648	768245000	00	0.00	N	5	-200
351	20230908	27100	26950	27200	26850	21485	579845600	00	0.00	N	5	-50
352	20230907	27150	27250	27300	26900	27727	749214250	00	0.00	N	5	-200
353	20230906	27350	27550	27700	27000	33845	921214150	00	0.00	N	5	-350
354	20230905	27700	27550	27850	27400	32209	890745800	00	0.00	N	2	50
355	20230904	27650	27500	27750	27400	34526	954186600	00	0.00	N	5	-50
356	20230901	27700	27900	27950	27450	74516	2064047600	00	0.00	N	5	-50
357	20230831	27750	27400	27850	27200	52550	1451034300	00	0.00	N	2	350
358	20230830	27400	27150	27450	27150	30564	834174950	00	0.00	N	2	250
359	20230829	27150	27150	27700	27100	40222	1100168950	00	0.00	N	5	-150
360	20230828	27300	26950	27400	26850	51701	1408551050	00	0.00	N	2	350
361	20230825	26950	26700	27000	26500	34622	927747150	00	0.00	N	2	50
362	20230824	26900	26600	27000	26450	27400	729272200	00	0.00	N	2	250
363	20230823	26650	26500	26750	26300	24747	656908600	00	0.00	N	2	150
364	20230822	26500	26800	27100	26500	50006	1341680100	00	0.00	N	5	-250
365	20230821	26750	26850	26950	26500	26544	708441650	00	0.00	N	5	-100
366	20230818	26850	26450	26950	26300	30864	824353550	00	0.00	N	2	150
367	20230817	26700	26650	26900	26200	40539	1074556950	00	0.00	N	5	-150
368	20230816	26850	27000	27000	26500	46622	1246649050	00	0.00	N	5	-300
369	20230814	27150	27100	27300	26600	29053	786798300	00	0.00	N	2	150
370	20230811	27000	26800	27100	26550	41462	1113643400	00	0.00	N	2	300
371	20230810	26700	26700	26950	26350	43987	1170604650	00	0.00	N	2	200
372	20230809	26500	26800	26900	26500	32533	868093250	00	0.00	N	5	-400
373	20230808	26900	27050	27500	26850	57004	1549175750	00	0.00	N	2	50
374	20230807	26850	27300	27700	26700	92044	2498370650	00	0.00	N	5	-400
375	20230804	27250	26750	27400	26750	53717	1460759150	00	0.00	N	2	400
376	20230803	26850	26700	26950	26500	21501	575227000	00	0.00	N	2	50
377	20230802	26800	26500	26950	26500	31930	854704650	00	0.00	N	2	100
378	20230801	26700	26100	26800	26100	44369	1177326450	00	0.00	N	2	600
379	20230731	26100	26200	26300	26000	33546	876375300	00	0.00	N	5	-100
380	20230728	26200	26050	26250	25850	27904	726753700	00	0.00	N	2	150
381	20230727	26050	25750	26100	25700	42928	1112573800	00	0.00	N	2	300
382	20230726	25750	26150	26150	25450	83506	2145820550	00	0.00	N	5	-550
383	20230725	26300	26250	26450	26000	59731	1560265300	00	0.00	N	5	-150
384	20230724	26450	27000	27000	26300	49391	1311329250	00	0.00	N	5	-600
385	20230721	27050	27050	27300	26800	25641	694610550	00	0.00	N	3	0
386	20230720	27050	26950	27150	26650	27651	746233500	00	0.00	N	2	150
387	20230719	26900	26400	27050	26150	38396	1026463800	00	0.00	N	2	500
388	20230718	26400	26550	26650	26150	30867	812548100	00	0.00	N	5	-150
389	20230717	26550	26650	26800	26250	23921	635774300	00	0.00	N	2	50
390	20230714	26500	26650	26800	26250	39772	1054530250	00	0.00	N	5	-100
391	20230713	26600	26450	26850	26450	33644	898235600	00	0.00	N	2	150
392	20230712	26450	26400	26500	26050	26198	688932300	00	0.00	N	2	150
393	20230711	26300	26150	26300	25850	46179	1204304300	00	0.00	N	2	250
394	20230710	26050	26050	26250	25750	34612	901180250	00	0.00	N	3	0
395	20230707	26050	27100	27100	25700	158481	4127131200	00	0.00	N	5	-1050
396	20230706	27100	27250	27300	26750	54304	1463452250	00	0.00	N	5	-300
397	20230705	27400	27350	27450	27150	22451	612978450	00	0.00	N	2	50
398	20230704	27350	27650	27750	27050	84356	2303743100	00	0.00	N	5	-450
399	20230703	27800	28300	28300	27700	44729	1248075950	00	0.00	N	5	-100
400	20230630	27900	28200	28200	27800	29828	832132500	00	0.00	N	5	-200
401	20230629	28100	28200	28500	27800	47640	1340502500	00	0.00	N	5	-100
402	20230628	28200	27900	28500	27750	45843	1290294050	00	0.00	N	2	300
403	20230627	27900	27750	27900	27500	27051	748763950	00	0.00	N	2	150
404	20230626	27750	27600	27900	27400	24700	682996500	00	0.00	N	5	-50
405	20230623	27800	28050	28050	27400	74733	2065287050	00	0.00	N	5	-250
406	20230622	28050	27700	28100	27550	31671	884456400	00	0.00	N	2	300
407	20230621	27750	28500	28500	27650	101195	2828097750	00	0.00	N	5	-800
408	20230620	28550	28400	28650	28300	25036	713072400	00	0.00	N	5	-150
409	20230619	28700	28850	28850	28250	57741	1642365600	00	0.00	N	5	-250
410	20230616	28950	28350	28950	28250	46797	1341544650	00	0.00	N	2	600
411	20230615	28350	28800	28950	28250	64619	1840721650	00	0.00	N	5	-550
412	20230614	28900	29100	29200	28500	81636	2351626000	00	0.00	N	5	-300
413	20230613	29200	29300	29400	28900	62471	1815543950	00	0.00	N	3	0
414	20230612	29200	29350	29600	29100	117462	3451804650	00	0.00	N	2	200
415	20230609	29000	28700	29050	28650	41799	1205557100	00	0.00	N	2	300
416	20230608	28700	29000	29150	28500	59760	1717580950	00	0.00	N	5	-300
417	20230607	29000	29350	29550	28950	115722	3382365950	00	0.00	N	5	-200
418	20230605	29200	28550	29450	28250	141382	4101983750	00	0.00	N	2	750
419	20230602	28450	28000	28500	27850	47162	1334400450	00	0.00	N	2	400
420	20230601	28050	27950	28250	27850	31967	897457500	00	0.00	N	2	200
421	20230531	27850	28250	28450	27850	74499	2089407050	00	0.00	N	5	-600
422	20230530	28450	27750	28700	27750	146116	4146191550	00	0.00	N	2	1050
423	20230526	27400	27550	27650	27250	55448	1517262400	00	0.00	N	5	-300
424	20230525	27700	27650	27850	27500	33749	931632800	00	0.00	N	3	0
425	20230524	27700	27850	27850	27550	24363	673972400	00	0.00	N	5	-150
426	20230523	27850	28350	28350	27700	54769	1528553150	00	0.00	N	5	-500
427	20230522	28350	27950	28450	27800	57672	1629675700	00	0.00	N	2	450
428	20230519	27900	28100	28100	27650	49211	1369881350	00	0.00	N	5	-200
429	20230518	28100	27300	28200	27200	108943	3024215800	00	0.00	N	2	900
430	20230517	27200	27350	27350	27050	24966	677956700	00	0.00	N	5	-100
431	20230516	27300	27500	27550	27100	32466	883960800	00	0.00	N	3	0
432	20230515	27300	27450	27550	27000	34356	934659100	00	0.00	N	5	-150
433	20230512	27450	27500	27550	27150	48912	1336347250	00	0.00	N	5	-100
434	20230511	27550	27700	27700	27250	38861	1068234250	00	0.00	N	2	50
435	20230510	27500	28200	28250	27350	77990	2161830900	00	0.00	N	5	-550
436	20230509	28050	26450	28150	26400	247679	6850896900	00	0.00	N	2	1400
437	20230508	26650	26450	26700	26400	31273	830302450	00	0.00	N	2	350
438	20230504	26300	26250	26400	26100	18602	489802200	00	0.00	N	2	50
439	20230503	26250	26200	26400	26050	23196	609149400	00	0.00	N	2	100
440	20230502	26150	26200	26300	25950	21588	564326600	00	0.00	N	2	150
441	20230428	26000	25900	26150	25800	24670	640353350	00	0.00	N	2	100
442	20230427	25900	25650	26000	25600	35482	915702800	00	0.00	N	2	250
443	20230426	25650	25750	25800	25550	54742	1404878100	00	0.00	N	5	-100
444	20230425	25750	26400	26400	25650	65588	1692387850	00	0.00	N	5	-250
445	20230424	26000	26200	26400	25850	54759	1422802500	00	0.00	N	5	-350
446	20230421	26350	26400	26500	25800	45265	1185379950	00	0.00	N	2	50
447	20230420	26300	26750	26750	26200	54762	1448955150	00	0.00	N	5	-400
448	20230419	26700	26350	26750	26350	41192	1095191250	00	0.00	N	2	300
449	20230418	26400	26750	26850	26300	67984	1797459200	00	0.00	N	5	-350
450	20230417	26750	27150	27150	26650	52126	1398817100	00	0.00	N	5	-350
451	20230414	27100	26850	27500	26650	65019	1760105450	00	0.00	N	2	250
452	20230413	26850	27100	27200	26450	74722	1997994500	00	0.00	N	5	-350
453	20230412	27200	25950	27500	25850	189682	5088108250	00	0.00	N	2	1400
454	20230411	25800	25800	25900	25650	45745	1179904950	00	0.00	N	3	0
455	20230410	25800	26050	26100	25750	45165	1165751750	00	0.00	N	5	-250
456	20230407	26050	26050	26200	25900	16023	416754250	00	0.00	N	2	50
457	20230406	26000	26100	26450	25750	58627	1525397400	00	0.00	N	5	-50
458	20230405	26050	26400	26550	26050	57245	1500154200	00	0.00	N	5	-350
459	20230404	26400	25850	26450	25800	66689	1744173600	00	0.00	N	2	550
460	20230403	25850	26000	26200	25800	35155	911310500	00	0.00	N	5	-50
461	20230331	25900	25950	26150	25900	33848	879578150	00	0.00	N	5	-50
462	20230330	25950	26000	26000	25800	30251	783785650	00	0.00	N	2	100
463	20230329	25850	25950	26150	25750	25059	648475600	00	0.00	N	5	-150
464	20230328	26000	26200	26250	25850	28101	731639650	00	0.00	N	5	-200
465	20230327	26200	26100	26400	25850	25016	652530000	00	0.00	N	2	100
466	20230324	26100	26350	26450	25900	42287	1104015650	00	0.00	N	5	-250
467	20230323	26350	26500	26500	26250	19318	508180350	00	0.00	N	5	-100
468	20230322	26450	26350	26700	26250	33796	894135000	00	0.00	N	2	250
469	20230321	26200	26650	26650	26150	20528	540245200	00	0.00	N	5	-350
470	20230320	26550	26500	26850	26200	22802	605255500	00	0.00	N	2	50
471	20230317	26500	25700	26950	25700	71378	1888084650	00	0.00	N	2	900
472	20230316	25600	25400	25900	25300	27648	708511050	00	0.00	N	5	-100
473	20230315	25700	25500	26050	25400	34213	875148750	00	0.00	N	2	250
474	20230314	25450	26000	26050	25400	47753	1223147000	00	0.00	N	5	-650
475	20230313	26100	26100	26250	25750	34566	897647200	00	0.00	N	5	-250
476	20230310	26350	26500	26500	26200	36213	953400700	00	0.00	N	5	-250
477	20230309	26600	26600	26700	26500	18836	501001500	00	0.00	N	2	50
478	20230308	26550	26700	26800	26500	40675	1081650250	00	0.00	N	5	-300
479	20230307	26850	27000	27050	26750	26546	713624850	00	0.00	N	5	-150
480	20230306	27000	26950	27050	26750	26768	720252850	00	0.00	N	2	50
481	20230303	26950	26950	27050	26750	27262	732466900	00	0.00	N	2	50
482	20230302	26900	26650	26900	26600	27940	748154650	00	0.00	N	2	300
483	20230228	26600	26600	26900	26600	23263	621538650	00	0.00	N	3	0
484	20230227	26600	26950	26950	26500	33581	893852000	00	0.00	N	5	-400
485	20230224	27000	27250	27250	26850	23887	644257150	00	0.00	N	5	-100
486	20230223	27100	26950	27250	26900	23050	624167750	00	0.00	N	2	150
487	20230222	26950	27250	27400	26900	46237	1252700000	00	0.00	N	5	-650
488	20230221	27600	27500	27650	27300	30102	826339050	00	0.00	N	2	200
489	20230220	27400	26950	27500	26750	50347	1373986800	00	0.00	N	2	550
490	20230217	26850	26750	26950	26500	25742	689017750	00	0.00	N	2	100
491	20230216	26750	26750	27000	26650	28936	777605400	00	0.00	N	2	200
492	20230215	26550	26750	27000	26500	49831	1329545450	00	0.00	N	5	-350
493	20230214	26900	27100	27150	26850	29619	798703850	00	0.00	N	2	50
494	20230213	26850	27100	27150	26750	39901	1073838450	00	0.00	N	5	-250
495	20230210	27100	27750	27750	27050	76216	2072281300	00	0.00	N	5	-600
496	20230209	27700	27600	27800	27450	61650	1704295550	00	0.00	N	2	150
497	20230208	27550	27600	27700	27400	72310	1991649350	00	0.00	N	5	-50
498	20230207	27600	28150	28250	27350	83646	2309873100	00	0.00	N	5	-500
499	20230206	28100	28300	28300	27650	60679	1690763050	00	0.00	N	5	-150
500	20230203	28250	28450	28550	28200	43610	1236603950	00	0.00	N	5	-100
501	20230202	28350	28200	28500	27900	53702	1517790100	00	0.00	N	2	400
502	20230201	27950	27950	28200	27850	41631	1166081650	00	0.00	N	2	50
503	20230131	27900	27100	28000	27100	51782	1428886150	00	0.00	N	2	550
504	20230130	27350	27500	27550	27300	29742	814554850	00	0.00	N	2	50
505	20230127	27300	26950	27600	26950	55948	1530723300	00	0.00	N	2	300
506	20230126	27000	26600	27000	26600	46774	1254300450	00	0.00	N	2	400
507	20230125	26600	26650	26700	26500	38641	1026524400	00	0.00	N	3	0
508	20230120	26600	26600	26700	26450	38237	1013786350	00	0.00	N	5	-100
509	20230119	26700	26900	26950	26600	29484	787795400	00	0.00	N	5	-100
510	20230118	26800	26850	26950	26700	21605	578849650	00	0.00	N	5	-150
511	20230117	26950	27250	27500	26800	45534	1227178050	00	0.00	N	5	-400
512	20230116	27350	27400	27550	27200	22389	612498200	00	0.00	N	2	150
513	20230113	27200	27400	27500	27050	27695	753362800	00	0.00	N	5	-150
514	20230112	27350	27400	27550	27100	26339	719633650	00	0.00	N	2	100
515	20230111	27250	27200	27300	26900	38592	1046317400	00	0.00	N	2	200
516	20230110	27050	26600	27150	26550	38404	1033447100	00	0.00	N	2	400
517	20230109	26650	26600	26800	26500	65829	1752819750	00	0.00	N	2	300
518	20230106	26350	26250	26500	26150	70292	1844727700	00	0.00	N	5	-50
519	20230105	26400	26450	26700	26250	33775	891675350	00	0.00	N	5	-50
520	20230104	26450	26500	26800	26150	37217	985825850	00	0.00	N	5	-100
521	20230103	26550	27200	27200	26250	48131	1280724550	00	0.00	N	5	-750
522	20230102	27300	27850	27900	27200	18847	518184800	00	0.00	N	5	-350
523	20221229	27650	28150	28250	27600	33276	925166550	00	0.00	N	5	-550
524	20221228	28200	28300	28500	28100	26469	747229250	02	0.00	N	5	-500
525	20221227	28700	28500	28800	28450	30196	863382850	00	0.00	N	2	200
526	20221226	28500	28400	28500	28250	15909	450926300	00	0.00	N	2	100
527	20221223	28400	28500	28650	28250	37172	1054426200	00	0.00	N	5	-350
528	20221222	28750	28500	28850	28500	19634	563850000	00	0.00	N	2	250
529	20221221	28500	28450	28650	28350	14266	406425250	00	0.00	N	5	-50
530	20221220	28550	28300	28650	28250	20036	569305500	00	0.00	N	3	0
531	20221219	28550	28500	28700	28450	10166	290064600	00	0.00	N	5	-200
532	20221216	28750	28400	28750	28250	22073	630727050	00	0.00	N	2	150
533	20221215	28600	28500	28800	28350	18505	527540750	00	0.00	N	2	50
534	20221214	28550	28650	28700	28450	30309	864935300	00	0.00	N	5	-50
535	20221213	28600	28350	28600	28200	25201	715430750	00	0.00	N	2	450
536	20221212	28150	28150	28600	28050	45069	1270731650	00	0.00	N	3	0
537	20221209	28150	28400	28400	28150	48437	1368692200	00	0.00	N	5	-50
538	20221208	28200	28300	28350	28050	35985	1013813650	00	0.00	N	5	-100
539	20221207	28300	28600	28600	28250	65866	1868696050	00	0.00	N	5	-300
540	20221206	28600	28500	28700	28500	39623	1133027600	00	0.00	N	5	-150
541	20221205	28750	28700	29100	28650	61924	1784334200	00	0.00	N	5	-50
542	20221202	28800	29050	29100	28650	50101	1441175850	00	0.00	N	5	-200
543	20221201	29000	29250	29550	28850	71908	2099295100	00	0.00	N	5	-50
544	20221130	29050	28700	29100	28600	33793	974680200	00	0.00	N	2	350
545	20221129	28700	28500	28850	28300	28017	801810700	00	0.00	N	2	250
546	20221128	28450	28850	28900	28300	55629	1583455850	00	0.00	N	5	-400
547	20221125	28850	29000	29050	28750	46254	1335632500	00	0.00	N	5	-150
548	20221124	29000	29000	29150	28900	20705	601292300	00	0.00	N	3	0
549	20221123	29000	28900	29000	28650	30198	871007650	00	0.00	N	2	300
550	20221122	28700	29000	29050	28650	38126	1096627500	00	0.00	N	5	-300
551	20221121	29000	29300	29300	28800	52186	1511501050	00	0.00	N	5	-250
552	20221118	29250	29250	29450	29200	41065	1201883650	00	0.00	N	2	50
553	20221117	29200	29950	29950	29200	94819	2791122450	00	0.00	N	5	-750
554	20221116	29950	30300	30500	29700	51562	1543363350	00	0.00	N	5	-350
555	20221115	30300	29750	30300	29650	111935	3353405850	00	0.00	N	2	600
556	20221114	29700	29300	29850	29200	91641	2710330650	00	0.00	N	2	400
557	20221111	29300	30000	30000	29050	147205	4325537100	00	0.00	N	2	300
558	20221110	29000	29250	29250	29000	52724	1532696400	00	0.00	N	5	-200
559	20221109	29200	29750	29750	29100	151527	4453909500	00	0.00	N	5	-500
560	20221108	29700	29700	29900	29600	84183	2498728000	00	0.00	N	2	50
561	20221107	29650	29750	30000	29650	48841	1453859500	00	0.00	N	5	-50
562	20221104	29700	29600	29700	29400	62573	1848191250	00	0.00	N	3	0
563	20221103	29700	29600	30000	29500	30221	897123850	00	0.00	N	5	-250
564	20221102	29950	30050	30200	29550	47234	1407395400	00	0.00	N	5	-50
565	20221101	30000	29450	30050	29400	26780	799523550	00	0.00	N	2	400
566	20221031	29600	29700	29800	29500	27563	816049650	00	0.00	N	5	-200
567	20221028	29800	29550	29900	29450	28124	834842500	00	0.00	N	2	200
568	20221027	29600	29900	29900	29400	29876	884414300	00	0.00	N	2	50
569	20221026	29550	30150	30200	29500	40950	1213903550	00	0.00	N	5	-600
570	20221025	30150	31000	31000	29800	52281	1577727700	00	0.00	N	5	-1000
571	20221024	31150	31300	31300	30850	39731	1232850250	00	0.00	N	3	0
572	20221021	31150	31350	31500	30900	61431	1917902600	00	0.00	N	5	-500
573	20221020	31650	30850	31650	30650	78100	2438962200	00	0.00	N	2	850
574	20221019	30800	31200	31250	30650	33103	1021426300	00	0.00	N	5	-450
575	20221018	31250	30000	31350	30000	57396	1765702500	00	0.00	N	2	1500
576	20221017	29750	28800	29900	28550	23140	685700000	00	0.00	N	2	450
577	20221014	29300	29700	29950	29300	38155	1127381100	00	0.00	N	2	100
578	20221013	29200	29950	30150	29100	55399	1627989950	00	0.00	N	5	-1050
579	20221012	30250	30050	30650	29950	31861	958946000	00	0.00	N	5	-50
580	20221011	30300	31400	31400	30050	49903	1517870400	00	0.00	N	5	-1250
581	20221007	31550	32050	32050	31500	36495	1157253550	00	0.00	N	5	-950
582	20221006	32500	31550	32500	31500	43602	1390016210	00	0.00	N	2	700
583	20221005	31800	32200	32200	31400	22171	702883950	00	0.00	N	3	0
584	20221004	31800	31450	31800	31150	25310	798418850	00	0.00	N	2	700
585	20220930	31100	31200	31200	30400	60523	1857212200	00	0.00	N	5	-300
586	20220929	31400	31750	32300	31400	24897	789800150	00	0.00	N	5	-200
587	20220928	31600	32200	32250	31300	23768	751179150	00	0.00	N	5	-650
588	20220927	32250	31200	32500	31200	43485	1392236350	00	0.00	N	2	800
589	20220926	31450	32550	33000	31200	70965	2249091300	00	0.00	N	5	-1650
590	20220923	33100	33800	33800	33000	36182	1204109850	00	0.00	N	5	-400
591	20220922	33500	34100	34100	33000	63590	2129785150	00	0.00	N	5	-800
592	20220921	34300	34450	34650	33700	49620	1695856450	00	0.00	N	5	-350
593	20220920	34650	35000	35100	34150	43924	1522656550	00	0.00	N	5	-300
594	20220919	34950	34750	35450	34750	34318	1201099350	00	0.00	N	2	50
595	20220916	34900	35800	35900	34900	334703	11709367900	00	0.00	N	5	-600
596	20220915	35500	35600	35850	35400	29909	1063315200	00	0.00	N	3	0
597	20220914	35500	35600	35800	35300	51586	1831060900	00	0.00	N	5	-700
598	20220913	36200	35550	36650	35550	74777	2723950150	00	0.00	N	2	700
599	20220908	35500	35200	36500	35150	43307	1539323800	00	0.00	N	2	350
600	20220907	35150	36100	36100	35000	78216	2757902850	00	0.00	N	5	-950
601	20220906	36100	36200	36600	35750	34968	1266048200	00	0.00	N	5	-100
602	20220905	36200	35750	36450	35750	45999	1671831550	00	0.00	N	2	350
603	20220902	35850	36250	36300	35750	32764	1180359550	00	0.00	N	5	-200
604	20220901	36050	35700	36150	35550	32433	1163689850	00	0.00	N	2	300
605	20220831	35750	35500	35750	35350	31830	1130797200	00	0.00	N	2	100
606	20220830	35650	35450	36100	35450	27201	968469000	00	0.00	N	2	150
607	20220829	35500	36000	36200	35500	60399	2155899800	00	0.00	N	5	-1300
608	20220826	36800	36800	36900	36500	29520	1084514250	00	0.00	N	2	150
609	20220825	36650	36400	36750	36400	48398	1771590950	00	0.00	N	3	0
610	20220824	36650	37050	37300	36500	39922	1464815100	00	0.00	N	5	-500
611	20220823	37150	36850	37450	36850	37279	1382869400	00	0.00	N	5	-250
612	20220822	37400	36750	37750	36750	77191	2892983550	00	0.00	N	2	300
613	20220819	37100	37650	37850	37050	42796	1601716100	00	0.00	N	5	-600
614	20220818	37700	37400	37900	37100	28745	1081231950	00	0.00	N	2	300
615	20220817	37400	37800	38100	37350	74758	2803874000	00	0.00	N	5	-700
616	20220816	38100	38300	38400	37650	43550	1652836200	00	0.00	N	5	-100
617	20220812	38200	38300	38500	38200	31993	1226618850	00	0.00	N	5	-100
618	20220811	38300	38200	38600	37950	76022	2911941700	00	0.00	N	2	300
619	20220810	38000	38800	39050	37850	75567	2892785500	00	0.00	N	5	-700
620	20220809	38700	37750	39250	37750	206403	7955515750	00	0.00	N	2	1000
621	20220808	37700	38500	38850	37400	153273	5792526050	00	0.00	N	5	-450
622	20220805	38150	38450	39100	37750	147582	5665778150	00	0.00	N	5	-250
623	20220804	38400	38250	38400	37950	92731	3546396400	00	0.00	N	2	250
624	20220803	38150	38500	38550	37900	53132	2024400800	00	0.00	N	5	-200
625	20220802	38350	38700	39100	37950	62001	2375264950	00	0.00	N	5	-400
626	20220801	38750	39650	39650	38500	62059	2405323950	00	0.00	N	5	-900
627	20220729	39650	39850	40250	39650	43481	1733399350	00	0.00	N	5	-200
628	20220728	39850	39750	39950	39550	44868	1785988150	00	0.00	N	2	300
629	20220727	39550	39750	39750	39250	29981	1182879950	00	0.00	N	5	-250
630	20220726	39800	39900	39900	39400	35698	1417300200	00	0.00	N	2	50
631	20220725	39750	39300	39900	39100	85110	3369434200	00	0.00	N	2	700
632	20220722	39050	39150	39350	38800	50412	1965690600	00	0.00	N	5	-100
633	20220721	39150	38800	39300	38700	52078	2032734200	00	0.00	N	2	350
634	20220720	38800	39050	39100	38600	67471	2616950850	00	0.00	N	2	200
635	20220719	38600	38200	38850	37950	55355	2135363350	00	0.00	N	2	400
636	20220718	38200	37750	38250	37650	56472	2148540950	00	0.00	N	2	850
637	20220715	37350	36900	37350	36650	39593	1466760850	00	0.00	N	2	450
638	20220714	36900	36600	37000	36500	13701	504335050	00	0.00	N	2	100
639	20220713	36800	36200	37000	36000	30009	1100232300	00	0.00	N	2	550
640	20220712	36250	36450	36500	35800	24276	875906400	00	0.00	N	5	-350
641	20220711	36600	36700	36900	36150	25647	938459350	00	0.00	N	5	-50
642	20220708	36650	36850	37100	36600	37578	1382533500	00	0.00	N	5	-50
643	20220707	36700	37250	37600	36650	66765	2459671600	00	0.00	N	5	-800
644	20220706	37500	38500	38600	37050	67330	2543821550	00	0.00	N	5	-1000
645	20220705	38500	37200	38600	37200	81938	3133548950	00	0.00	N	2	1300
646	20220704	37200	37150	37600	36850	42399	1575443250	00	0.00	N	2	50
647	20220701	37150	38300	38350	36800	54681	2045869900	00	0.00	N	5	-1050
648	20220630	38200	38150	38800	37800	86027	3308627850	00	0.00	N	2	50
649	20220629	38150	36800	38450	36800	97907	3711622450	00	0.00	N	2	800
650	20220628	37350	37250	37800	36800	76658	2859839350	00	0.00	N	2	150
651	20220627	37200	36150	37500	36150	102496	3792148650	00	0.00	N	2	1050
652	20220624	36150	35400	36450	35400	65468	2358409100	00	0.00	N	2	600
653	20220623	35550	36300	36900	35550	65642	2364420000	00	0.00	N	5	-1050
654	20220622	36600	37450	37600	36600	91262	3375389550	00	0.00	N	5	-400
655	20220621	37000	36450	37000	36350	48925	1801040100	00	0.00	N	2	450
656	20220620	36550	36650	36800	36100	71837	2622969000	00	0.00	N	5	-50
657	20220617	36600	35500	36850	35450	66634	2428420600	00	0.00	N	2	250
658	20220616	36350	35650	36700	35650	80170	2922611750	00	0.00	N	2	750
659	20220615	35600	35600	35850	34900	76449	2702584600	00	0.00	N	3	0
660	20220614	35600	34500	35800	34200	75549	2633940450	00	0.00	N	2	400
661	20220613	35200	35700	36050	35150	82403	2918650250	00	0.00	N	5	-1500
662	20220610	36700	36450	36750	36100	60117	2188278900	00	0.00	N	2	50
663	20220609	36650	36550	36650	36250	56047	2041771650	00	0.00	N	2	100
664	20220608	36550	36600	36600	36150	54933	2000472450	00	0.00	N	2	200
665	20220607	36350	37050	37050	36350	68450	2496139900	00	0.00	N	5	-600
666	20220603	36950	37000	37250	36750	62060	2289647600	00	0.00	N	2	200
667	20220602	36750	37100	37150	36500	71834	2637708650	00	0.00	N	5	-700
668	20220531	37450	36650	37450	36400	116613	4326039950	00	0.00	N	2	800
669	20220530	36650	36900	36900	36450	99855	3658906550	00	0.00	N	2	200
670	20220527	36450	36800	36800	36200	117870	4287017150	00	0.00	N	2	250
671	20220526	36200	36250	37000	35950	114876	4183587000	00	0.00	N	2	150
672	20220525	36050	36300	36350	35900	76721	2770078400	00	0.00	N	5	-100
673	20220524	36150	36850	37450	36000	98096	3583253350	00	0.00	N	5	-850
674	20220523	37000	36900	37150	36750	29949	1108309200	00	0.00	N	2	150
675	20220520	36850	36800	37100	36350	133034	4879705650	00	0.00	N	2	50
676	20220519	36800	37150	37200	36400	176824	6493287350	00	0.00	N	5	-1400
677	20220518	38200	38500	38650	37800	83457	3186583900	00	0.00	N	2	300
678	20220517	37900	38850	39100	37600	185057	7020249250	00	0.00	N	5	-1050
679	20220516	38950	39300	39500	38500	96111	3747197350	00	0.00	N	3	0