KissMeData/092730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	11860	11730	11950	11730	87883	1039210450	00	0.00	N	2	160
3	20250219	11700	11610	11790	11500	35342	411407480	00	0.00	N	2	100
4	20250218	11600	11590	11650	11450	41120	474089150	00	0.00	N	2	10
5	20250217	11590	11540	11690	11520	27179	314709550	00	0.00	N	2	50
6	20250214	11540	11460	11640	11460	37552	433257790	00	0.00	N	2	80
7	20250213	11460	11500	11630	11380	23797	272102990	00	0.00	N	5	-40
8	20250212	11500	11500	11620	11370	24073	276272550	00	0.00	N	3	0
9	20250211	11500	11540	11770	11380	53622	613138390	00	0.00	N	5	-40
10	20250210	11540	12100	12100	11480	42025	488351200	00	0.00	N	5	-300
11	20250207	11840	11780	11880	11580	31057	363723560	00	0.00	N	2	60
12	20250206	11780	11850	11900	11700	74053	871194650	00	0.00	N	2	80
13	20250205	11700	11320	11910	11320	154640	1795825810	00	0.00	N	2	490
14	20250204	11210	10950	11230	10860	54557	603591570	00	0.00	N	2	330
15	20250203	10880	11070	11070	10700	53962	581765010	00	0.00	N	5	-190
16	20250131	11070	10840	11100	10810	43421	477235090	00	0.00	N	2	260
17	20250124	10810	10920	10970	10810	47942	521652130	00	0.00	N	5	-90
18	20250123	10900	11270	11270	10820	73249	801966040	00	0.00	N	5	-300
19	20250122	11200	11260	11330	11160	33920	380346960	00	0.00	N	5	-90
20	20250121	11290	11070	11480	11070	70288	796987190	00	0.00	N	2	140
21	20250120	11150	11500	11500	11070	43915	489907460	00	0.00	N	5	-220
22	20250117	11370	11290	11470	11250	41753	474506620	00	0.00	N	2	80
23	20250116	11290	11110	11360	11110	44062	496290260	00	0.00	N	2	140
24	20250115	11150	11250	11250	11050	35355	392942930	00	0.00	N	3	0
25	20250114	11150	11250	11250	11040	51802	575944330	00	0.00	N	5	-10
26	20250113	11160	11400	11530	11140	76960	870659970	00	0.00	N	5	-370
27	20250110	11530	11660	11700	11420	31574	363607270	00	0.00	N	5	-120
28	20250109	11650	11650	11700	11440	33239	384450570	00	0.00	N	3	0
29	20250108	11650	11370	11770	11340	48727	566935200	00	0.00	N	2	210
30	20250107	11440	11610	11720	11390	81306	936973450	00	0.00	N	5	-220
31	20250106	11660	11600	11750	11400	67438	775181330	00	0.00	N	2	60
32	20250103	11600	11480	11630	11450	65514	755063060	00	0.00	N	2	70
33	20250102	11530	11940	11940	11500	55176	641196070	00	0.00	N	5	-320
34	20241230	11850	11780	11880	11600	42753	501719970	00	0.00	N	2	60
35	20241227	11790	12000	12150	11500	123284	1441471500	02	0.00	N	5	-500
36	20241226	12290	12310	12420	12070	82556	1010006070	00	0.00	N	5	-20
37	20241224	12310	12140	12420	12010	71978	881296730	00	0.00	N	2	140
38	20241223	12170	11830	12260	11830	51465	618112010	00	0.00	N	2	310
39	20241220	11860	11980	11980	11710	36657	432420460	00	0.00	N	5	-120
40	20241219	11980	11780	12080	11650	45338	538441430	00	0.00	N	5	-20
41	20241218	12000	12000	12030	11790	40709	486360840	00	0.00	N	3	0
42	20241217	12000	12010	12160	11910	28898	346818050	00	0.00	N	5	-90
43	20241216	12090	12140	12280	11950	55484	669772750	00	0.00	N	2	140
44	20241213	11950	11940	12060	11770	41262	491818610	00	0.00	N	2	10
45	20241212	11940	11880	12200	11850	33443	398626480	00	0.00	N	2	90
46	20241211	11850	11590	12050	11230	51612	610305370	00	0.00	N	2	260
47	20241210	11590	11130	11710	11110	49730	573611710	00	0.00	N	2	500
48	20241209	11090	11310	11430	11000	130667	1457779100	00	0.00	N	5	-510
49	20241206	11600	11880	11880	11390	88699	1025948600	00	0.00	N	5	-290
50	20241205	11890	11860	12000	11600	66729	782417250	00	0.00	N	5	-110
51	20241204	12000	11800	12160	11300	53686	637598960	00	0.00	N	5	-40
52	20241203	12040	11730	12390	11730	74768	910824740	00	0.00	N	2	310
53	20241202	11730	11980	12050	11650	49163	579270190	00	0.00	N	5	-370
54	20241129	12100	12280	12280	11310	53441	642685630	00	0.00	N	5	-180
55	20241128	12280	12210	12460	12180	57718	709393770	00	0.00	N	5	-120
56	20241127	12400	12270	12880	12100	139907	1722733720	00	0.00	N	3	0
57	20241126	12400	12000	12400	11810	88518	1067369290	00	0.00	N	2	400
58	20241125	12000	11580	12040	11440	145639	1708226110	00	0.00	N	2	420
59	20241122	11580	11650	11990	11360	167246	1948475310	00	0.00	N	5	-260
60	20241121	11840	12000	12000	11710	32758	387516690	00	0.00	N	3	0
61	20241120	11840	12160	12160	11790	100815	1203154760	00	0.00	N	5	-530
62	20241119	12370	12880	12890	12360	55667	696946060	00	0.00	N	5	-520
63	20241118	12890	12940	13270	12600	33243	426445870	00	0.00	N	5	-180
64	20241115	13070	13120	13480	12820	19060	249700970	00	0.00	N	2	60
65	20241114	13010	12960	13200	12800	36047	467779990	00	0.00	N	5	-10
66	20241113	13020	12520	13040	12360	70953	902825010	00	0.00	N	2	170
67	20241112	12850	13570	13900	12690	69615	905314460	00	0.00	N	5	-720
68	20241111	13570	14380	14380	13510	41234	564420550	00	0.00	N	5	-480
69	20241108	14050	14110	14400	14050	36906	522974160	00	0.00	N	5	-50
70	20241107	14100	14710	14930	13960	144057	2054461910	00	0.00	N	5	-520
71	20241106	14620	14230	14850	14100	145971	2130416810	00	0.00	N	2	390
72	20241105	14230	14360	14430	13900	64441	911899130	00	0.00	N	2	80
73	20241104	14150	13730	15100	13700	270127	3862792530	00	0.00	N	2	950
74	20241101	13200	12920	13410	12510	67682	889774560	00	0.00	N	2	280
75	20241031	12920	13400	13400	12830	59999	778876660	00	0.00	N	5	-480
76	20241030	13400	13570	13850	13010	112652	1510967440	01	-48.79	N	5	-170
77	20241029	13570	13698	13723	13262	224222	3016349050	00	0.00	N	5	-153
78	20241028	13723	13621	13877	13416	156402	2133856850	00	0.00	N	5	-51
79	20241025	13774	14082	14184	13621	147316	2041804200	00	0.00	N	5	-230
80	20241024	14005	13672	14082	13467	171074	2375294650	00	0.00	N	2	332
81	20241023	13672	13313	13749	12955	210693	2854393250	00	0.00	N	2	486
82	20241022	13185	12929	13416	12725	104953	1375303700	00	0.00	N	2	128
83	20241021	13057	12955	13237	12827	67156	880011850	00	0.00	N	2	153
84	20241018	12904	13493	13493	12801	103435	1343213250	00	0.00	N	5	-358
85	20241017	13262	13544	13646	12981	150462	1980491700	00	0.00	N	5	-204
86	20241016	13467	13698	14184	13365	505298	6961665250	00	0.00	N	2	332
87	20241015	13134	13057	13160	12699	50162	651388400	00	0.00	N	2	332
88	20241014	12801	12699	12929	12597	51265	652624900	00	0.00	N	3	0
89	20241011	12801	13083	13083	12597	77289	988336650	00	0.00	N	5	-153
90	20241010	12955	12545	13160	12545	105033	1357591300	00	0.00	N	2	435
91	20241008	12520	13109	13109	12520	64853	823370800	00	0.00	N	5	-588
92	20241007	13109	13160	13262	12597	97495	1270255550	00	0.00	N	2	153
93	20241004	12955	12904	13134	12289	177555	2262341750	00	0.00	N	2	51
94	20241002	12904	13416	13800	12648	211132	2780698900	00	0.00	N	5	-614
95	20240930	13518	13493	14158	13288	247488	3404973050	00	0.00	N	2	25
96	20240927	13493	12648	13646	12622	325799	4351427450	00	0.00	N	2	716
97	20240926	12776	11803	12776	11752	249302	3105611350	00	0.00	N	2	947
98	20240925	11828	11624	12213	11521	131707	1574768650	00	0.00	N	2	307
99	20240924	11521	11752	11777	11470	44120	510697900	00	0.00	N	5	-204
100	20240923	11726	11547	11726	11368	51785	598153450	00	0.00	N	2	179
101	20240920	11547	11496	11777	11393	93911	1086033450	00	0.00	N	2	76
102	20240919	11470	11803	11803	11214	102498	1174357750	00	0.00	N	5	-358
103	20240913	11828	12059	12110	11828	95893	1143064300	00	0.00	N	5	-204
104	20240912	12033	12110	12443	11803	144070	1738303550	00	0.00	N	2	76
105	20240911	11956	11931	12289	11828	206936	2485806950	00	0.00	N	2	76
106	20240910	11880	11265	12776	11214	1074649	12944976650	00	0.00	N	2	870
107	20240909	11009	10446	11035	10318	44360	477644650	00	0.00	N	2	256
108	20240906	10753	10958	11035	10651	42038	451684100	00	0.00	N	5	-204
109	20240905	10958	11060	11163	10804	34565	379799300	00	0.00	N	5	-51
110	20240904	11009	10958	11188	10958	40445	446632050	00	0.00	N	5	-307
111	20240903	11316	11240	11368	11163	35223	397128250	00	0.00	N	2	76
112	20240902	11240	11137	11393	11009	52882	592284400	00	0.00	N	2	128
113	20240830	11112	10958	11137	10907	29536	325706350	00	0.00	N	2	153
114	20240829	10958	10907	11137	10881	24297	265888000	00	0.00	N	5	-153
115	20240828	11112	11163	11291	11035	30011	335592300	00	0.00	N	3	0
116	20240827	11112	11137	11163	10881	51336	565326050	00	0.00	N	5	-25
117	20240826	11137	11265	11265	10958	28310	313145700	00	0.00	N	5	-51
118	20240823	11188	11163	11368	11112	39365	440730000	00	0.00	N	5	-102
119	20240822	11291	11214	11368	11009	72971	816950650	00	0.00	N	2	102
120	20240821	11188	10881	11214	10727	80982	888750050	00	0.00	N	2	307
121	20240820	10881	10702	10881	10574	102641	1101327800	00	0.00	N	2	204
122	20240819	10676	10907	10958	10548	149573	1594071200	00	0.00	N	5	-230
123	20240816	10907	11035	11214	10779	197488	2159699600	00	0.00	N	5	-51
124	20240814	10958	11214	11214	10881	123389	1352754050	00	0.00	N	5	-179
125	20240813	11137	11444	11444	10702	273291	2994042100	00	0.00	N	5	-256
126	20240812	11393	11393	11419	11163	42437	478455600	00	0.00	N	2	204
127	20240809	11188	11470	11777	11163	83126	948601100	00	0.00	N	5	-51
128	20240808	11240	11368	11521	11163	52164	591054900	00	0.00	N	5	-230
129	20240807	11470	11572	11752	11393	72053	833014400	00	0.00	N	5	-51
130	20240806	11521	11624	12341	11470	123233	1445971800	00	0.00	N	5	-307
131	20240805	11828	12392	12545	11393	250013	2956890850	00	0.00	N	5	-998
132	20240802	12827	13134	13160	12673	88756	1143458800	00	0.00	N	5	-307
133	20240801	13134	13134	13390	13057	29852	393591750	00	0.00	N	3	0
134	20240731	13134	13313	13365	12981	20321	267035150	00	0.00	N	5	-179
135	20240730	13313	13416	13518	12981	35338	463892800	00	0.00	N	5	-102
136	20240729	13416	12955	13544	12878	40029	530829650	00	0.00	N	2	460
137	20240726	12955	13006	13160	12776	60787	788741050	00	0.00	N	5	-102
138	20240725	13057	13288	13365	13057	48129	632719050	00	0.00	N	5	-307
139	20240724	13365	13339	13416	13211	26746	356236950	00	0.00	N	2	25
140	20240723	26050	26450	26450	25750	15225	395427750	00	0.00	N	3	0
141	20240722	26050	26300	26500	25750	18122	473598850	00	0.00	N	5	-250
142	20240719	26300	27000	27050	26000	21693	569642350	00	0.00	N	5	-400
143	20240718	26700	26950	27150	26550	30323	813043850	00	0.00	N	5	-100
144	20240717	26800	26500	27250	26300	36090	972046900	00	0.00	N	2	500
145	20240716	26300	27200	27200	26050	24485	644631750	00	0.00	N	5	-500
146	20240715	26800	27000	27250	26500	45426	1218318300	00	0.00	N	3	0
147	20240712	26800	26100	27250	26050	52379	1406755600	00	0.00	N	2	500
148	20240711	26300	27750	27750	26150	142599	3792266100	00	0.00	N	5	-1150
149	20240710	27450	27150	27700	27150	15707	429591750	00	0.00	N	2	100
150	20240709	27350	27500	27700	26900	28449	772673250	00	0.00	N	5	-150
151	20240708	27500	28200	28350	27100	63584	1749568500	00	0.00	N	5	-400
152	20240705	27900	28700	29300	27650	39792	1119667550	00	0.00	N	5	-650
153	20240704	28550	28350	28800	27200	86918	2420607250	00	0.00	N	2	350
154	20240703	28200	28900	29000	27550	51864	1454822950	00	0.00	N	5	-700
155	20240702	28900	29400	29400	28350	36392	1043299650	00	0.00	N	5	-500
156	20240701	29400	29850	30400	29150	46358	1379376400	00	0.00	N	5	-150
157	20240628	29550	29050	29600	28450	47455	1385349550	00	0.00	N	2	750
158	20240627	28800	29450	29950	28350	101011	2910472150	00	0.00	N	5	-650
159	20240626	29450	29950	29950	28450	96375	2810910900	00	0.00	N	5	-500
160	20240625	29950	30350	30450	29150	65389	1956634300	00	0.00	N	5	-400
161	20240624	30350	29600	30550	29400	86380	2603691400	00	0.00	N	2	800
162	20240621	29550	29450	29850	28650	76327	2240882850	00	0.00	N	2	150
163	20240620	29400	30450	31150	29000	122526	3658850150	00	0.00	N	5	-950
164	20240619	30350	31700	31750	29800	130473	3982755700	00	0.00	N	5	-1000
165	20240618	31350	32000	32400	31200	68255	2158081550	00	0.00	N	5	-200
166	20240617	31550	32700	32750	31150	81229	2582464850	00	0.00	N	5	-900
167	20240614	32450	33450	34300	32000	130787	4331607900	00	0.00	N	5	-750
168	20240613	33200	31200	33200	30950	214921	6969834900	00	0.00	N	2	2150
169	20240612	31050	30350	31050	30200	106266	3268669200	00	0.00	N	2	950
170	20240611	30100	30450	30500	29600	56248	1683672100	00	0.00	N	2	100
171	20240610	30000	29400	30600	29200	70525	2107824750	00	0.00	N	2	450
172	20240607	29550	30050	30200	29200	44769	1329236650	00	0.00	N	5	-150
173	20240605	29700	29400	30200	28850	128917	3806788650	00	0.00	N	2	300
174	20240604	29400	28900	31300	28750	419514	12628352900	00	0.00	N	2	900
175	20240603	28500	28350	28650	28050	72245	2047578050	00	0.00	N	2	500
176	20240531	28000	28050	28800	27900	79035	2238995550	00	0.00	N	5	-50
177	20240530	28050	28250	28700	27800	53007	1495904150	00	0.00	N	5	-200
178	20240529	28250	28400	28750	27600	62269	1758939600	00	0.00	N	5	-150
179	20240528	28400	27650	28450	27500	78190	2203413500	00	0.00	N	2	900
180	20240527	27500	27700	28000	27350	51381	1423847950	00	0.00	N	5	-500
181	20240524	28000	27700	28450	27550	94894	2669286400	00	0.00	N	2	200
182	20240523	27800	27350	28050	27300	55227	1534934200	00	0.00	N	2	200
183	20240522	27600	27250	28200	26800	138222	3832220900	00	0.00	N	2	650
184	20240521	26950	26050	27250	26050	92772	2495582900	00	0.00	N	2	650
185	20240520	26300	26600	26600	25850	27170	713241800	00	0.00	N	2	200
186	20240517	26100	26500	26750	25850	51931	1371155900	00	0.00	N	5	-100
187	20240516	26200	25400	26550	24950	99157	2586878150	00	0.00	N	2	1250
188	20240514	24950	25950	26550	24650	138743	3500764800	00	0.00	N	5	-1000
189	20240513	25950	26300	26950	25850	84245	2222590750	00	0.00	N	5	-350
190	20240510	26300	25500	26550	25500	89126	2337003900	00	0.00	N	2	750
191	20240509	25550	25400	26100	25300	60186	1551729900	00	0.00	N	2	150
192	20240508	25400	25650	25900	25050	29510	747614300	00	0.00	N	5	-50
193	20240507	25450	26050	26050	25250	41009	1049161700	00	0.00	N	5	-300
194	20240503	25750	26300	26300	25600	18030	465003650	00	0.00	N	5	-400
195	20240502	26150	26000	26550	25800	58553	1528713350	00	0.00	N	2	150
196	20240430	26000	25900	26750	25800	67570	1768495950	00	0.00	N	2	550
197	20240429	25450	25700	26000	25250	31106	792179950	00	0.00	N	5	-300
198	20240426	25750	25850	26150	25550	27810	715500150	00	0.00	N	5	-50
199	20240425	25800	25950	26600	25400	95597	2514642500	00	0.00	N	3	0
200	20240424	25800	24650	25850	24100	117058	2950544200	00	0.00	N	2	1600
201	20240423	24200	23600	24300	23550	48554	1162705400	00	0.00	N	2	650
202	20240422	23550	23650	23900	23150	20684	485882400	00	0.00	N	2	300
203	20240419	23250	23500	23850	22550	34199	789964750	00	0.00	N	5	-350
204	20240418	23600	23300	23600	23150	16895	396228200	00	0.00	N	2	500
205	20240417	23100	22850	23500	22550	34065	788079350	00	0.00	N	2	500
206	20240416	22600	22600	22950	22350	29588	667103550	00	0.00	N	5	-300
207	20240415	22900	23400	23400	22650	30243	690469800	00	0.00	N	5	-600
208	20240412	23500	22900	23600	22900	44955	1045907450	00	0.00	N	2	350
209	20240411	23150	23050	23400	22550	39494	911339150	00	0.00	N	2	150
210	20240409	23000	23500	23600	22900	54473	1257360500	00	0.00	N	5	-500
211	20240408	23500	24650	24650	23400	41224	976895850	00	0.00	N	5	-950
212	20240405	24450	23800	24900	23800	20520	499670500	00	0.00	N	2	300
213	20240404	24150	24000	24450	23850	41242	990430100	00	0.00	N	5	-150
214	20240403	24300	24450	24700	23850	59056	1423485250	00	0.00	N	5	-400
215	20240402	24700	25300	25300	24500	33145	820918350	00	0.00	N	5	-600
216	20240401	25300	24800	25450	24250	46381	1157144950	00	0.00	N	2	750
217	20240329	24550	24950	25250	24250	42547	1043339700	00	0.00	N	5	-450
218	20240328	25000	24500	25450	24250	79154	1993931750	00	0.00	N	2	800
219	20240327	24200	23750	24500	23400	42310	1018146500	00	0.00	N	2	800
220	20240326	23400	24000	24000	23400	52732	1242710900	00	0.00	N	5	-450
221	20240325	23850	24100	24250	23700	22051	525686750	00	0.00	N	5	-50
222	20240322	23900	24050	24200	23750	29592	706825250	00	0.00	N	5	-100
223	20240321	24000	24700	24800	23500	84334	2008840350	00	0.00	N	5	-450
224	20240320	24450	24850	24850	24250	18565	452971500	00	0.00	N	3	0
225	20240319	24450	25000	25050	24150	45154	1110532950	00	0.00	N	5	-250
226	20240318	24700	25100	25250	24700	16172	402460250	00	0.00	N	5	-200
227	20240315	24900	25650	25650	24800	27309	682583400	00	0.00	N	5	-600
228	20240314	25500	25600	25600	25100	19015	482161250	00	0.00	N	2	150
229	20240313	25350	25500	25500	24850	21375	536786900	00	0.00	N	2	200
230	20240312	25150	25400	25500	24800	24813	623327300	00	0.00	N	5	-250
231	20240311	25400	24950	25750	24900	54533	1383663250	00	0.00	N	2	450
232	20240308	24950	24700	25250	24550	16776	417924350	00	0.00	N	2	400
233	20240307	24550	25300	25400	24500	44924	1112468300	00	0.00	N	5	-950
234	20240306	25500	25300	25500	24850	19934	500932200	00	0.00	N	2	200
235	20240305	25300	25300	25350	25000	21625	544341900	00	0.00	N	2	150
236	20240304	25150	26000	26550	24650	122300	3075401050	00	0.00	N	5	-850
237	20240229	26000	26500	27100	25950	43166	1139853450	00	0.00	N	5	-350
238	20240228	26350	27000	27200	26200	62937	1671352950	00	0.00	N	5	-650
239	20240227	27000	27200	27900	26750	63225	1724846550	00	0.00	N	2	150
240	20240226	26850	27950	28600	26800	80076	2211609250	00	0.00	N	5	-700
241	20240223	27550	28250	28300	27300	27112	748180700	00	0.00	N	5	-400
242	20240222	27950	27400	28000	26350	54374	1500124800	00	0.00	N	2	1000
243	20240221	26950	26850	27400	26500	38529	1041418500	00	0.00	N	2	250
244	20240220	26700	26550	26850	26500	19418	515700650	00	0.00	N	5	-100
245	20240219	26800	26350	27050	26250	31923	849725800	00	0.00	N	2	450
246	20240216	26350	26850	26850	26000	44248	1162097500	00	0.00	N	5	-500
247	20240215	26850	27050	27550	26700	15215	413628600	00	0.00	N	5	-250
248	20240214	27100	26550	27500	26350	37493	1006109800	00	0.00	N	2	50
249	20240213	27050	26800	27050	26250	26312	701273600	00	0.00	N	2	450
250	20240208	26600	27150	27150	26300	50692	1346761800	00	0.00	N	5	-550
251	20240207	27150	27700	28050	26850	28400	777445650	00	0.00	N	5	-550
252	20240206	27700	27700	28200	27300	76885	2133789450	00	0.00	N	2	700
253	20240205	27000	25900	27150	25900	67932	1815904850	00	0.00	N	2	1200
254	20240202	25800	26150	26550	25650	38136	990389500	00	0.00	N	5	-450
255	20240201	26250	26300	26750	25750	38431	1005180100	00	0.00	N	5	-50
256	20240131	26300	26850	26850	26200	26932	710893800	00	0.00	N	5	-500
257	20240130	26800	26800	26900	26250	26252	694243950	00	0.00	N	2	100
258	20240129	26700	27050	27300	26000	64501	1706132050	00	0.00	N	5	-600
259	20240126	27300	28750	28750	27250	39968	1113583550	00	0.00	N	5	-1150
260	20240125	28450	27500	28800	27100	80043	2246527200	00	0.00	N	2	1400
261	20240124	27050	27450	27550	26500	61964	1665036300	00	0.00	N	5	-150
262	20240123	27200	27400	27550	26750	34931	945941450	00	0.00	N	5	-100
263	20240122	27300	27500	27650	27000	35051	958252750	00	0.00	N	5	-50
264	20240119	27350	28200	28250	27100	46168	1268760700	00	0.00	N	5	-700
265	20240118	28050	27700	28900	27700	82280	2330794000	00	0.00	N	2	550
266	20240117	27500	28000	28400	27000	57630	1595090300	00	0.00	N	5	-900
267	20240116	28400	28650	28900	27600	56773	1587194700	00	0.00	N	5	-200
268	20240115	28600	29150	29450	28550	35022	1010384050	00	0.00	N	5	-200
269	20240112	28800	28500	29400	28500	64405	1865096150	00	0.00	N	2	400
270	20240111	28400	29400	29400	28300	71066	2039869850	00	0.00	N	5	-700
271	20240110	29100	26900	29100	26500	177286	5021922800	00	0.00	N	2	2200
272	20240109	26900	26550	27000	26500	22070	590706350	00	0.00	N	2	150
273	20240108	26750	26800	27500	26650	68733	1862039900	00	0.00	N	5	-150
274	20240105	26900	25650	27300	25400	102634	2723450600	00	0.00	N	2	1250
275	20240104	25650	26050	26150	25150	38721	988731550	00	0.00	N	5	-600
276	20240103	26250	25200	26700	25200	84458	2193140100	00	0.00	N	2	1100
277	20240102	25150	26250	26250	25000	46561	1175873950	00	0.00	N	5	-700
278	20231228	25850	25850	27000	25650	69984	1842386750	00	0.00	N	5	-50
279	20231227	25900	25550	25900	25150	34765	886449150	02	0.00	N	2	150
280	20231226	25750	25850	26200	25350	77812	2017554450	00	0.00	N	2	100
281	20231222	25650	24400	25850	24200	148175	3754937050	00	0.00	N	2	1350
282	20231221	24300	23700	24500	23650	44211	1067971900	00	0.00	N	2	400
283	20231220	23900	23900	23900	23600	21081	501502700	00	0.00	N	3	0
284	20231219	23900	23750	24100	23750	16453	393126600	00	0.00	N	5	-50
285	20231218	23950	23850	24100	23650	13855	331830250	00	0.00	N	2	200
286	20231215	23750	23900	24100	23650	30798	734088000	00	0.00	N	5	-50
287	20231214	23800	23900	24000	23600	36607	872088750	00	0.00	N	2	200
288	20231213	23600	23850	24050	23550	33465	797005350	00	0.00	N	5	-100
289	20231212	23700	23550	24200	23550	45123	1077502100	00	0.00	N	2	300
290	20231211	23400	23400	23550	23250	8441	197560650	00	0.00	N	2	100
291	20231208	23300	23000	23500	23000	15818	369015750	00	0.00	N	2	100
292	20231207	23200	23450	23500	23000	33133	767709450	00	0.00	N	5	-150
293	20231206	23350	23400	23650	23050	18861	442295500	00	0.00	N	5	-50
294	20231205	23400	23550	23750	23200	22817	535994800	00	0.00	N	5	-150
295	20231204	23550	23800	23850	23300	19716	463145700	00	0.00	N	2	150
296	20231201	23400	23000	23400	22800	13760	318743950	00	0.00	N	2	550
297	20231130	22850	23650	23700	22850	27364	632927250	00	0.00	N	5	-750
298	20231129	23600	23600	23950	23250	30608	723859700	00	0.00	N	2	100
299	20231128	23500	22900	23600	22550	41015	953076000	00	0.00	N	2	600
300	20231127	22900	22700	23000	22500	33513	763328750	00	0.00	N	2	350
301	20231124	22550	22600	22600	22200	14983	334796450	00	0.00	N	2	50
302	20231123	22500	23250	23250	22250	59830	1346625100	00	0.00	N	5	-500
303	20231122	23000	22900	23250	22800	21463	492746850	00	0.00	N	2	100
304	20231121	22900	23400	23400	22500	66128	1507410800	00	0.00	N	5	-450
305	20231120	23350	23950	23950	23350	20691	486723500	00	0.00	N	5	-400
306	20231117	23750	23850	24050	23550	17184	407928200	00	0.00	N	5	-100
307	20231116	23850	24000	24100	23600	14681	351056350	00	0.00	N	5	-50
308	20231115	23900	24100	24200	23700	31647	756911600	00	0.00	N	5	-100
309	20231114	24000	23850	24200	23800	21578	516482400	00	0.00	N	2	50
310	20231113	23950	23900	24200	23600	23657	564515650	00	0.00	N	3	0
311	20231110	23950	24200	24350	23900	13213	317358600	00	0.00	N	5	-250
312	20231109	24200	24850	24850	23900	23428	567371100	00	0.00	N	5	-350
313	20231108	24550	24500	25200	24200	30329	750865950	00	0.00	N	2	50
314	20231107	24500	24600	25000	23950	59941	1455348300	00	0.00	N	5	-250
315	20231106	24750	25300	25900	24450	64989	1618488750	00	0.00	N	5	-650
316	20231103	25400	25600	25900	25100	23914	609508450	00	0.00	N	5	-200
317	20231102	25600	25950	26200	25100	52239	1330163350	00	0.00	N	5	-100
318	20231101	25700	24850	26000	24550	49220	1257837250	00	0.00	N	2	900
319	20231031	24800	23550	25300	23500	58440	1438192200	00	0.00	N	2	1050
320	20231030	23750	24350	24550	23450	29736	707981200	00	0.00	N	5	-550
321	20231027	24300	24500	24550	23800	20644	495581650	00	0.00	N	5	-150
322	20231026	24450	25000	25000	23800	33391	810722100	00	0.00	N	5	-600
323	20231025	25050	24600	25950	24500	54354	1368580450	00	0.00	N	2	600
324	20231024	24450	24100	24550	23150	22255	533470000	00	0.00	N	2	350
325	20231023	24100	24300	24650	24100	17321	420411950	00	0.00	N	5	-400
326	20231020	24500	24700	24900	23800	45981	1111700750	00	0.00	N	5	-500
327	20231019	25000	25800	25950	24500	38693	967524450	00	0.00	N	5	-1150
328	20231018	26150	26000	26400	25700	32922	857769850	00	0.00	N	2	150
329	20231017	26000	25500	26250	25500	25847	672255200	00	0.00	N	2	500
330	20231016	25500	26150	26800	25200	45029	1149288950	00	0.00	N	5	-650
331	20231013	26150	25300	26350	25050	46638	1211616150	00	0.00	N	2	850
332	20231012	25300	25050	25350	24850	26712	667238250	00	0.00	N	2	250
333	20231011	25050	25300	25350	24800	20496	514768500	00	0.00	N	5	-100
334	20231010	25150	25400	25450	24200	43658	1078680350	00	0.00	N	5	-150
335	20231006	25300	25100	25400	24650	20845	521404050	00	0.00	N	2	200
336	20231005	25100	25100	26250	24750	29301	739337250	00	0.00	N	2	50
337	20231004	25050	25450	25450	24400	60866	1519230450	00	0.00	N	5	-450
338	20230927	25500	24900	25600	24550	41655	1051477350	00	0.00	N	2	500
339	20230926	25000	25600	25600	23100	68648	1708906050	00	0.00	N	5	-650
340	20230925	25650	24700	25650	24650	44452	1127849000	00	0.00	N	2	950
341	20230922	24700	24550	25000	24200	26822	660930050	00	0.00	N	5	-200
342	20230921	24900	24900	25350	24500	23876	592343750	00	0.00	N	5	-450
343	20230920	25350	24950	25600	24550	56184	1406389150	00	0.00	N	2	450
344	20230919	24900	25150	25150	24600	38613	955651750	00	0.00	N	5	-200
345	20230918	25100	25100	25300	24600	24418	608714550	00	0.00	N	2	400
346	20230915	24700	25050	25400	24600	19204	478027100	00	0.00	N	5	-350
347	20230914	25050	25200	25450	24800	21561	540313150	00	0.00	N	2	200
348	20230913	24850	25450	25450	24700	32853	820684400	00	0.00	N	5	-250
349	20230912	25100	26150	26450	25000	51961	1326888950	00	0.00	N	5	-1400
350	20230911	26500	26100	26700	25900	59215	1555780400	00	0.00	N	2	200
351	20230908	26300	25250	26500	25000	68064	1765484500	00	0.00	N	2	1050
352	20230907	25250	25850	25850	24850	111121	2793006600	00	0.00	N	5	-600
353	20230906	25850	26750	27000	25800	50047	1313073350	00	0.00	N	5	-900
354	20230905	26750	26550	26900	25800	50557	1329512100	00	0.00	N	5	-100
355	20230904	26850	26800	27400	26200	54532	1466309250	00	0.00	N	2	300
356	20230901	26550	27500	27600	26000	88854	2373469400	00	0.00	N	5	-700
357	20230831	27250	26450	27800	26250	258082	7035333600	00	0.00	N	2	1600
358	20230830	25650	25800	26300	25400	42383	1090565500	00	0.00	N	5	-150
359	20230829	25800	26200	27000	25700	169314	4449462600	00	0.00	N	5	-100
360	20230828	25900	25300	26000	25200	60748	1561407000	00	0.00	N	2	900
361	20230825	25000	23900	25500	23700	73311	1826673100	00	0.00	N	2	800
362	20230824	24200	23950	24600	23500	45131	1081531800	00	0.00	N	2	250
363	20230823	23950	24000	24150	23500	27672	661667600	00	0.00	N	3	0
364	20230822	23950	24600	24800	23600	45985	1113698750	00	0.00	N	5	-450
365	20230821	24400	24500	24600	23550	47934	1158822400	00	0.00	N	5	-100
366	20230818	24500	24250	25350	24000	67440	1656450200	00	0.00	N	5	-50
367	20230817	24550	24550	24950	23650	87969	2134671850	00	0.00	N	5	-100
368	20230816	24650	25650	25650	24400	101514	2520195850	00	0.00	N	5	-1150
369	20230814	25800	26250	27200	25600	116913	3086609550	00	0.00	N	5	-250
370	20230811	26050	26200	26650	24850	100136	2620844900	00	0.00	N	5	-150
371	20230810	26200	25550	27050	25300	261637	6867407650	00	0.00	N	2	1250
372	20230809	24950	25400	25750	24350	96656	2407598350	00	0.00	N	5	-750
373	20230808	25700	25950	27150	25500	268933	7148075400	00	0.00	N	3	0
374	20230807	25700	25700	26000	24350	274049	6920304050	00	0.00	N	5	-500
375	20230804	26200	23700	26400	23000	329986	8434648550	00	0.00	N	2	2500
376	20230803	23700	23700	23900	23000	36974	866805050	00	0.00	N	2	50
377	20230802	23650	24350	24400	23250	36227	861869850	00	0.00	N	5	-550
378	20230801	24200	23900	24500	23750	85049	2054611400	00	0.00	N	2	500
379	20230731	23700	22900	23700	22400	60164	1393196950	00	0.00	N	2	850
380	20230728	22850	22400	23100	21600	50184	1140658550	00	0.00	N	2	800
381	20230727	22050	21750	22850	21100	115048	2535631600	00	0.00	N	2	300
382	20230726	21750	22100	22100	21000	109697	2357720300	00	0.00	N	5	-350
383	20230725	22100	22000	22350	21750	34330	756565650	00	0.00	N	2	100
384	20230724	22000	22300	22300	21650	36237	792981100	00	0.00	N	5	-300
385	20230721	22300	22300	22500	22000	23434	521496750	00	0.00	N	3	0
386	20230720	22300	22650	22650	22050	28629	636949400	00	0.00	N	5	-350
387	20230719	22650	23000	23000	22400	30951	701714400	00	0.00	N	5	-150
388	20230718	22800	22450	22800	22100	61047	1364623000	00	0.00	N	2	350
389	20230717	22450	22950	22950	21800	44459	994286550	00	0.00	N	5	-300
390	20230714	22750	23550	23550	22350	80622	1833564150	00	0.00	N	5	-850
391	20230713	23600	23750	24950	23100	110984	2639349100	00	0.00	N	5	-150
392	20230712	23750	23350	24000	22850	61525	1434983350	00	0.00	N	2	450
393	20230711	23300	23800	23800	23050	41509	967577100	00	0.00	N	5	-350
394	20230710	23650	24100	24300	23300	29689	705120800	00	0.00	N	5	-450
395	20230707	24100	23900	24350	22850	37217	890138500	00	0.00	N	2	200
396	20230706	23900	24600	24600	23800	49116	1180027050	00	0.00	N	5	-700
397	20230705	24600	24850	25050	24250	88338	2168030550	00	0.00	N	5	-250
398	20230704	24850	25400	25400	23900	128356	3159343250	00	0.00	N	5	-550
399	20230703	25400	26000	26500	25050	98245	2500550700	00	0.00	N	5	-550
400	20230630	25950	25050	26400	25050	86299	2241476150	00	0.00	N	2	800
401	20230629	25150	24900	25750	24900	75790	1919359850	00	0.00	N	2	250
402	20230628	24900	24000	25550	23700	101626	2546868250	00	0.00	N	2	1050
403	20230627	23850	24000	24550	23550	33199	799466050	00	0.00	N	5	-100
404	20230626	23950	24100	24250	23400	31321	747504850	00	0.00	N	5	-150
405	20230623	24100	24500	24800	23550	104036	2516170950	00	0.00	N	5	-700
406	20230622	24800	24100	25250	23350	100354	2474261500	00	0.00	N	2	550
407	20230621	24250	23750	25050	23250	165182	4036252850	00	0.00	N	2	500
408	20230620	23750	22700	24900	22550	286742	6890694500	00	0.00	N	2	1300
409	20230619	22450	23350	23600	22350	89795	2037857100	00	0.00	N	5	-1150
410	20230616	23600	23200	23650	22750	194724	4526461800	00	0.00	N	2	300
411	20230615	23300	21000	23350	20800	664870	14941072050	00	0.00	N	2	3200
412	20230614	20100	20600	20600	19970	53402	1074548860	00	0.00	N	5	-450
413	20230613	20550	20750	20800	20400	53272	1093601550	00	0.00	N	5	-200
414	20230612	20750	20900	20950	20500	33194	685956300	00	0.00	N	5	-100
415	20230609	20850	20600	21000	20350	62624	1299017250	00	0.00	N	2	300
416	20230608	20550	20600	20850	20000	27477	562746100	00	0.00	N	2	50
417	20230607	20500	20750	20750	20350	21003	430923800	00	0.00	N	3	0
418	20230605	20500	19880	20850	19880	67017	1366109890	00	0.00	N	2	650
419	20230602	19850	20200	20200	19710	54493	1078470400	00	0.00	N	5	-350
420	20230601	20200	20000	20250	19660	44391	885509890	00	0.00	N	3	0
421	20230531	20200	20500	20550	20050	30714	621618050	00	0.00	N	5	-200
422	20230530	20400	20950	21050	19990	60298	1219608080	00	0.00	N	5	-400
423	20230526	20800	21450	21450	20600	50824	1057537000	00	0.00	N	5	-550
424	20230525	21350	21350	21650	21200	33650	720343350	00	0.00	N	5	-250
425	20230524	21600	21700	21850	21400	31594	681905900	00	0.00	N	5	-250
426	20230523	21850	21100	22100	21050	70252	1533685000	00	0.00	N	2	750
427	20230522	21100	21700	21750	20650	77561	1640346850	00	0.00	N	5	-750
428	20230519	21850	21750	22050	21500	44534	969599950	00	0.00	N	2	50
429	20230518	21800	22000	22000	21350	49013	1059505450	00	0.00	N	5	-350
430	20230517	22150	21650	22250	21550	99109	2181786400	00	0.00	N	2	350
431	20230516	21800	22200	22250	21100	120815	2614877200	00	0.00	N	5	-100
432	20230515	21900	21650	22050	20600	124371	2680158950	00	0.00	N	2	200
433	20230512	21700	22100	22900	21350	125008	2734985150	00	0.00	N	5	-400
434	20230511	22100	21300	22500	20650	311141	6783421350	00	0.00	N	2	1000
435	20230510	21100	20950	22000	20800	170520	3613335700	00	0.00	N	5	-200
436	20230509	21300	20350	21450	19600	327862	6739547190	00	0.00	N	2	1150
437	20230508	20150	19380	22000	19020	1372647	27857474110	00	0.00	N	2	2430
438	20230504	17720	17710	17870	17640	13184	236352590	00	0.00	N	5	-150
439	20230503	17870	17500	17870	17500	9470	167326940	00	0.00	N	2	270
440	20230502	17600	17500	17620	17470	11168	195708080	00	0.00	N	2	100
441	20230428	17500	17690	17790	17460	14307	250937640	00	0.00	N	5	-190
442	20230427	17690	17910	17980	17650	13659	242107670	00	0.00	N	5	-210
443	20230426	17900	17920	18020	17840	5653	101163520	00	0.00	N	5	-20
444	20230425	17920	17800	17990	17560	13926	247104480	00	0.00	N	2	150
445	20230424	17770	18120	18120	17730	11832	210763200	00	0.00	N	5	-350
446	20230421	18120	17950	18120	17800	12039	215758150	00	0.00	N	2	70
447	20230420	18050	18440	18440	17950	28013	506437210	00	0.00	N	5	-330
448	20230419	18380	18300	18660	18200	51335	946650090	00	0.00	N	2	80
449	20230418	18300	18060	18490	17950	28242	515070850	00	0.00	N	2	230
450	20230417	18070	18000	18070	17920	7878	141710990	00	0.00	N	2	10
451	20230414	18060	18000	18100	17650	12333	222028170	00	0.00	N	2	60
452	20230413	18000	18290	18290	17890	13670	245383500	00	0.00	N	5	-100
453	20230412	18100	18120	18280	17980	11125	200799670	00	0.00	N	3	0
454	20230411	18100	18070	18230	17880	9373	168765920	00	0.00	N	5	-70
455	20230410	18170	18100	18250	17930	13850	249741400	00	0.00	N	5	-90
456	20230407	18260	18090	18260	18090	9050	164547070	00	0.00	N	2	170
457	20230406	18090	18390	18390	17850	18007	324618090	00	0.00	N	5	-110
458	20230405	18200	18300	18500	18090	39363	718633140	00	0.00	N	2	10
459	20230404	18190	18030	18370	17920	29920	542988300	00	0.00	N	2	170
460	20230403	18020	18200	18200	17890	7778	139876580	00	0.00	N	5	-160
461	20230331	18180	18200	18200	17890	10066	181204590	00	0.00	N	5	-20
462	20230330	18200	17990	18200	17850	5227	94060850	00	0.00	N	2	210
463	20230329	17990	18000	18090	17920	5614	100886460	00	0.00	N	5	-20
464	20230328	18010	17840	18050	17810	7901	141766570	00	0.00	N	2	120
465	20230327	17890	17940	17990	17700	3135	55859430	00	0.00	N	5	-50
466	20230324	17940	17820	18140	17750	11510	207463350	00	0.00	N	2	140
467	20230323	17800	17610	17800	17540	8214	144900250	00	0.00	N	2	30
468	20230322	17770	17950	18040	17630	8207	145845060	00	0.00	N	5	-150
469	20230321	17920	17900	18000	17720	5928	105792240	00	0.00	N	2	50
470	20230320	17870	17510	17880	17510	8177	145326800	00	0.00	N	2	240
471	20230317	17630	17460	17700	17460	3579	62836730	00	0.00	N	2	170
472	20230316	17460	17380	17700	17300	10072	175255930	00	0.00	N	5	-40
473	20230315	17500	17450	17640	17350	10232	179126120	00	0.00	N	2	150
474	20230314	17350	17970	17970	17350	19345	338812970	00	0.00	N	5	-620
475	20230313	17970	17600	18000	17540	10393	185115540	00	0.00	N	2	200
476	20230310	17770	17950	17950	17710	10382	184300910	00	0.00	N	5	-180
477	20230309	17950	17950	18050	17800	9833	175802710	00	0.00	N	3	0
478	20230308	17950	18300	18300	17910	29915	538674550	00	0.00	N	5	-460
479	20230307	18410	18700	18700	18140	26570	486176130	00	0.00	N	5	-290
480	20230306	18700	18590	18700	18510	18227	338648910	00	0.00	N	2	110
481	20230303	18590	18550	18600	18330	23368	432192780	00	0.00	N	2	70
482	20230302	18520	18500	18600	18320	16738	309086650	00	0.00	N	5	-10
483	20230228	18530	18200	18530	18160	15827	289150820	00	0.00	N	2	330
484	20230227	18200	18200	18320	18090	11503	209506850	00	0.00	N	3	0
485	20230224	18200	18400	18400	18080	19082	347369580	00	0.00	N	3	0
486	20230223	18200	18200	18310	18070	22356	407256460	00	0.00	N	3	0
487	20230222	18200	18400	18400	18140	20104	366194950	00	0.00	N	5	-250
488	20230221	18450	18710	18710	18370	25260	465365590	00	0.00	N	5	-180
489	20230220	18630	18890	18960	18630	36200	677775170	00	0.00	N	5	-330
490	20230217	18960	19140	19180	18880	15554	295530570	00	0.00	N	5	-180
491	20230216	19140	19280	19290	19090	13463	257966770	00	0.00	N	5	-140
492	20230215	19280	19830	19860	19160	16867	326614460	00	0.00	N	5	-550
493	20230214	19830	19690	19950	19680	9712	192648780	00	0.00	N	2	300
494	20230213	19530	19570	19570	19250	9563	185345230	00	0.00	N	5	-40
495	20230210	19570	19840	19940	19400	14755	289445480	00	0.00	N	5	-100
496	20230209	19670	19690	19820	19560	11935	234962220	00	0.00	N	5	-30
497	20230208	19700	19850	19890	19580	23109	455202860	00	0.00	N	2	60
498	20230207	19640	19900	19900	19470	13864	272209910	00	0.00	N	5	-160
499	20230206	19800	20000	20100	19780	9590	190237270	00	0.00	N	5	-200
500	20230203	20000	20250	20450	19980	16406	329288440	00	0.00	N	5	-400
501	20230202	20400	20650	20650	20300	14275	291746200	00	0.00	N	5	-150
502	20230201	20550	20300	20550	20150	7711	156905650	00	0.00	N	2	200
503	20230131	20350	20350	20350	19930	6997	140846020	00	0.00	N	3	0
504	20230130	20350	20650	20650	20150	10769	219274550	00	0.00	N	5	-50
505	20230127	20400	20500	20800	20300	9752	200288250	00	0.00	N	5	-50
506	20230126	20450	20400	20600	20250	5028	102244200	00	0.00	N	2	50
507	20230125	20400	20600	20700	20300	8004	163630100	00	0.00	N	5	-300
508	20230120	20700	20600	20700	20150	9075	185935550	00	0.00	N	2	100
509	20230119	20600	19950	20700	19800	11176	228477050	00	0.00	N	2	650
510	20230118	19950	19800	20000	19700	3242	64306600	00	0.00	N	2	150
511	20230117	19800	20500	20700	19750	16570	331514700	00	0.00	N	5	-650
512	20230116	20450	20450	20650	20350	7970	163950850	00	0.00	N	3	0
513	20230113	20450	20350	20550	20200	16363	334298200	00	0.00	N	2	100
514	20230112	20350	20050	20400	19700	21259	428144150	00	0.00	N	2	300
515	20230111	20050	20300	20350	19750	12050	241266800	00	0.00	N	5	-250
516	20230110	20300	19600	20300	19550	38143	764513300	00	0.00	N	2	700
517	20230109	19600	19200	19850	19100	18402	360861800	00	0.00	N	2	500
518	20230106	19100	19150	19250	18850	5089	97249400	00	0.00	N	5	-100
519	20230105	19200	19100	19450	18700	8521	162708150	00	0.00	N	2	100
520	20230104	19100	18500	19200	18500	6759	127511000	00	0.00	N	2	400
521	20230103	18700	19050	19100	18700	12005	225958550	00	0.00	N	5	-550
522	20230102	19250	19200	19350	18250	16826	317071650	00	0.00	N	2	50
523	20221229	19200	18750	19300	18550	11623	220118200	00	0.00	N	2	450
524	20221228	18750	19800	19850	18650	23847	457133300	02	0.00	N	5	-1200
525	20221227	19950	19100	19950	19000	35697	705288750	00	0.00	N	2	1000
526	20221226	18950	18800	19250	18800	5103	96966900	00	0.00	N	3	0
527	20221223	18950	19150	19200	18900	5211	99127550	00	0.00	N	5	-350
528	20221222	19300	19100	19300	19050	7385	141749400	00	0.00	N	2	200
529	20221221	19100	19000	19150	18850	4336	82465550	00	0.00	N	2	100
530	20221220	19000	19550	19550	19000	11115	212992000	00	0.00	N	5	-450
531	20221219	19450	19250	19550	19150	6929	134562650	00	0.00	N	2	100
532	20221216	19350	19000	19350	18500	9942	189759900	00	0.00	N	2	250
533	20221215	19100	19050	19350	18950	7175	136676800	00	0.00	N	5	-50
534	20221214	19150	19100	19300	18900	8034	153732450	00	0.00	N	3	0
535	20221213	19150	19250	19350	19150	5235	100509250	00	0.00	N	5	-150
536	20221212	19300	19300	19500	19100	9394	180810150	00	0.00	N	5	-200
537	20221209	19500	19300	19900	19300	23270	457205150	00	0.00	N	2	250
538	20221208	19250	19150	19350	18650	13417	255359350	00	0.00	N	2	100
539	20221207	19150	18800	19550	18800	9619	183911500	00	0.00	N	2	100
540	20221206	19050	19650	19650	19050	17813	342446050	00	0.00	N	5	-600
541	20221205	19650	19150	19750	19050	36042	701827400	00	0.00	N	2	800
542	20221202	18850	18500	19000	18450	11747	221627450	00	0.00	N	2	200
543	20221201	18650	18650	18700	18400	6119	113988000	00	0.00	N	2	100
544	20221130	18550	18400	18700	18350	9252	170889300	00	0.00	N	2	200
545	20221129	18350	17700	18550	17700	12264	221831800	00	0.00	N	2	650
546	20221128	17700	18200	18200	17700	4313	77019950	00	0.00	N	5	-300
547	20221125	18000	18450	18450	17750	18611	334806850	00	0.00	N	5	-450
548	20221124	18450	18150	18500	18150	3294	60377650	00	0.00	N	2	150
549	20221123	18300	18500	18500	18100	2683	49009700	00	0.00	N	2	50
550	20221122	18250	18400	18400	18050	2109	38394000	00	0.00	N	5	-150
551	20221121	18400	18650	18700	18400	4717	87338350	00	0.00	N	5	-300
552	20221118	18700	18550	18750	18350	5475	101883650	00	0.00	N	2	150
553	20221117	18550	18400	18800	18350	2920	53946300	00	0.00	N	2	150
554	20221116	18400	18600	18650	18300	5052	93229600	00	0.00	N	5	-200
555	20221115	18600	18500	18600	18350	9607	177203000	00	0.00	N	2	100
556	20221114	18500	18550	18700	18350	8778	162906050	00	0.00	N	2	50
557	20221111	18450	18500	18750	18350	6094	112689050	00	0.00	N	2	100
558	20221110	18350	18100	18350	17900	6546	118204050	00	0.00	N	2	50
559	20221109	18300	18350	18450	18000	5758	104948200	00	0.00	N	5	-50
560	20221108	18350	17800	18450	17800	14093	257507200	00	0.00	N	2	400
561	20221107	17950	18000	18000	17700	8607	153672800	00	0.00	N	2	250
562	20221104	17700	17300	17850	17300	7848	138565400	00	0.00	N	2	200
563	20221103	17500	17200	17500	16800	8891	153855950	00	0.00	N	2	150
564	20221102	17350	17150	17350	16700	8179	139943150	00	0.00	N	2	200
565	20221101	17150	17400	17400	16750	14644	249511600	00	0.00	N	5	-100
566	20221031	17250	17350	17350	17000	4240	72678450	00	0.00	N	3	0
567	20221028	17250	17200	17300	16950	7719	132646850	00	0.00	N	2	50
568	20221027	17200	17400	17500	16900	12773	218571500	00	0.00	N	5	-50
569	20221026	17250	17100	17300	16800	4529	77591750	00	0.00	N	2	200
570	20221025	17050	17600	17600	17000	3714	63801550	00	0.00	N	5	-250
571	20221024	17300	17450	17650	17300	10209	178719650	00	0.00	N	5	-150
572	20221021	17450	16900	17450	16750	8292	142299800	00	0.00	N	2	400
573	20221020	17050	17050	17100	16700	5411	91240500	00	0.00	N	3	0
574	20221019	17050	17100	17250	16850	9416	161080750	00	0.00	N	5	-50
575	20221018	17100	16850	17150	16850	6144	104515250	00	0.00	N	2	250
576	20221017	16850	16550	16850	16350	5448	90378750	00	0.00	N	3	0
577	20221014	16850	16250	16850	16200	14000	231523050	00	0.00	N	2	850
578	20221013	16000	16400	16550	16000	21708	350852850	00	0.00	N	5	-500
579	20221012	16500	16600	16700	16000	30603	498049700	00	0.00	N	5	-200
580	20221011	16700	17150	17150	16350	19260	321501200	00	0.00	N	5	-800
581	20221007	17500	17500	17600	17200	3600	62756350	00	0.00	N	5	-50
582	20221006	17550	17400	17550	17150	9649	167644400	00	0.00	N	2	250
583	20221005	17300	17550	17650	17050	4664	80702100	00	0.00	N	5	-200
584	20221004	17500	16850	17600	16800	21483	370659050	00	0.00	N	2	650
585	20220930	16850	16550	17050	16400	18911	314581650	00	0.00	N	5	-50
586	20220929	16900	17300	17600	16700	73997	1260870450	00	0.00	N	5	-400
587	20220928	17300	17950	18200	17150	40655	709428950	00	0.00	N	5	-1000
588	20220927	18300	18300	18550	17900	28994	526886000	00	0.00	N	5	-150
589	20220926	18450	18900	18900	18150	38056	699446900	00	0.00	N	5	-650
590	20220923	19100	19450	19550	18650	15876	302499800	00	0.00	N	5	-550
591	20220922	19650	19700	19700	18850	20325	393754950	00	0.00	N	5	-50
592	20220921	19700	19500	19700	19250	9988	195113300	00	0.00	N	2	250
593	20220920	19450	18600	19750	18550	20328	390778300	00	0.00	N	2	700
594	20220919	18750	18750	18850	18550	7154	133762550	00	0.00	N	3	0
595	20220916	18750	18750	18850	18600	5940	111156350	00	0.00	N	5	-50
596	20220915	18800	18900	19000	18650	5494	103332700	00	0.00	N	5	-50
597	20220914	18850	18500	18900	18500	5272	98837300	00	0.00	N	5	-150
598	20220913	19000	18700	19150	18600	17727	333683250	00	0.00	N	2	400
599	20220908	18600	18850	18850	18550	5641	105372150	00	0.00	N	3	0
600	20220907	18600	18850	18850	18550	10894	203007650	00	0.00	N	5	-250
601	20220906	18850	18850	18900	18700	8108	152382000	00	0.00	N	2	100
602	20220905	18750	18700	19050	18650	9525	178760500	00	0.00	N	5	-250
603	20220902	19000	19100	19250	18750	11226	212282200	00	0.00	N	5	-50
604	20220901	19050	19250	19400	19050	8220	157557300	00	0.00	N	5	-500
605	20220831	19550	19350	19550	19100	8836	171282650	00	0.00	N	2	200
606	20220830	19350	19100	19400	19000	6132	117472400	00	0.00	N	2	400
607	20220829	18950	19100	19100	18700	11678	220685500	00	0.00	N	5	-650
608	20220826	19600	19750	19750	19500	6572	128835650	00	0.00	N	2	100
609	20220825	19500	19500	19600	19400	8337	162502600	00	0.00	N	2	50
610	20220824	19450	19150	19450	18950	9260	177367100	00	0.00	N	2	350
611	20220823	19100	19450	19550	18950	26679	509927400	00	0.00	N	5	-450
612	20220822	19550	20000	20100	19500	22661	445498400	00	0.00	N	5	-550
613	20220819	20100	20400	20400	19900	9072	181829950	00	0.00	N	5	-150
614	20220818	20250	20300	21000	19700	45857	937068000	00	0.00	N	3	0
615	20220817	20250	20550	20550	20000	14837	298400650	00	0.00	N	5	-150
616	20220816	20400	20500	20650	20100	12018	243692050	00	0.00	N	5	-100
617	20220812	20500	20450	20550	20300	10080	205869850	00	0.00	N	2	100
618	20220811	20400	20150	20500	20150	8677	176307850	00	0.00	N	2	300
619	20220810	20100	20550	20850	20000	22597	457109750	00	0.00	N	5	-400
620	20220809	20500	20750	20850	20350	11619	238229750	00	0.00	N	5	-250
621	20220808	20750	20800	20950	20500	12058	248563250	00	0.00	N	5	-150
622	20220805	20900	20900	20950	20800	5359	111846900	00	0.00	N	3	0
623	20220804	20900	20600	20900	20500	10368	215139750	00	0.00	N	2	150
624	20220803	20750	20950	20950	20550	3897	80637650	00	0.00	N	2	50
625	20220802	20700	20750	20900	20550	3986	82304900	00	0.00	N	5	-50
626	20220801	20750	20650	20950	20300	6267	129481150	00	0.00	N	2	100
627	20220729	20650	20650	20750	20600	8906	184179200	00	0.00	N	2	150
628	20220728	20500	20600	20700	20400	11898	244167500	00	0.00	N	2	50
629	20220727	20450	20450	20700	20250	11017	224216550	00	0.00	N	3	0
630	20220726	20450	20600	20700	20400	5553	114046400	00	0.00	N	5	-150
631	20220725	20600	20750	20900	20500	3730	77289400	00	0.00	N	5	-150
632	20220722	20750	20600	21000	20550	11791	243695900	00	0.00	N	2	200
633	20220721	20550	20750	20750	19500	16513	336035950	00	0.00	N	5	-200
634	20220720	20750	20900	20950	20650	5398	112129600	00	0.00	N	3	0
635	20220719	20750	20650	20900	20450	8281	170510950	00	0.00	N	2	50
636	20220718	20700	20750	20900	20500	6391	132304550	00	0.00	N	5	-50
637	20220715	20750	21000	21200	20450	14561	302075950	00	0.00	N	5	-150
638	20220714	20900	19950	20900	19650	24318	500650450	00	0.00	N	2	900
639	20220713	20000	19550	20050	19450	15858	313865150	00	0.00	N	2	450
640	20220712	19550	20000	20000	19550	6216	121921150	00	0.00	N	5	-450
641	20220711	20000	20200	20200	20000	5019	100558000	00	0.00	N	5	-150
642	20220708	20150	20150	20500	19950	10490	212185900	00	0.00	N	3	0
643	20220707	20150	20100	20350	19900	10540	211580200	00	0.00	N	2	50
644	20220706	20100	19550	20350	19200	23097	463366800	00	0.00	N	2	450
645	20220705	19650	18850	19700	18850	25743	496374950	00	0.00	N	2	700
646	20220704	18950	19600	19700	18700	23359	443030350	00	0.00	N	5	-600
647	20220701	19550	20000	20000	19200	13325	259148250	00	0.00	N	5	-450
648	20220630	20000	20500	20500	19800	12922	259376750	00	0.00	N	5	-500
649	20220629	20500	20250	20600	19900	10122	206799500	00	0.00	N	2	150
650	20220628	20350	20300	20400	20000	5332	107714700	00	0.00	N	2	150
651	20220627	20200	19750	20350	19450	13412	267047950	00	0.00	N	2	500
652	20220624	19700	19500	19750	19050	13355	260640050	00	0.00	N	2	600
653	20220623	19100	19600	19900	19100	26087	506420850	00	0.00	N	5	-800
654	20220622	19900	20200	20350	19750	18733	374576800	00	0.00	N	5	-200
655	20220621	20100	19650	20100	19650	20548	409514300	00	0.00	N	2	350
656	20220620	19750	20700	20700	19650	22504	448671300	00	0.00	N	5	-900
657	20220617	20650	20300	20750	20150	15502	316511850	00	0.00	N	5	-300
658	20220616	20950	21400	21650	20800	13475	285522150	00	0.00	N	5	-250
659	20220615	21200	21800	21900	20950	26574	566128850	00	0.00	N	5	-900
660	20220614	22100	21400	22100	21400	31031	671883650	00	0.00	N	5	-350
661	20220613	22450	22650	22850	22100	27250	612076350	00	0.00	N	5	-700
662	20220610	23150	23200	23350	22950	10342	238621250	00	0.00	N	5	-300
663	20220609	23450	23250	23500	22950	17183	400548700	00	0.00	N	2	350
664	20220608	23100	23100	23250	22900	8004	185107000	00	0.00	N	3	0
665	20220607	23100	23250	23250	22900	13587	312831450	00	0.00	N	5	-150
666	20220603	23250	23400	23400	23100	13433	312226900	00	0.00	N	2	100
667	20220602	23150	23300	23300	23050	5837	135347950	00	0.00	N	5	-150
668	20220531	23300	23400	23400	23000	16216	375678600	00	0.00	N	2	50
669	20220530	23250	23050	23350	22950	14981	347859800	00	0.00	N	2	300
670	20220527	22950	23000	23200	22850	10968	251982050	00	0.00	N	3	0
671	20220526	22950	23000	23150	22800	10639	244346150	00	0.00	N	5	-50
672	20220525	23000	22850	23200	22850	14258	327239300	00	0.00	N	3	0
673	20220524	23000	23300	23350	22950	11519	265763150	00	0.00	N	5	-300
674	20220523	23300	23150	23400	23100	13066	302904200	00	0.00	N	5	-50
675	20220520	23350	23450	23450	23050	14199	330333800	00	0.00	N	5	-50
676	20220519	23400	23300	23400	23000	13499	312675950	00	0.00	N	5	-150
677	20220518	23550	23750	23950	23550	8097	192332850	00	0.00	N	5	-50
678	20220517	23600	23700	23700	23050	17556	411329850	00	0.00	N	5	-100
679	20220516	23700	23500	23900	23500	13526	320792100	00	0.00	N	2	250