KissMeData/058610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	32300	32400	32950	31300	1148096	36890028250	00	0.00	N	2	50
3	20250206	32250	34200	34300	31650	2051637	67012311350	00	0.00	N	5	-2100
4	20250205	34350	32000	35700	31950	4116851	141230211100	00	0.00	N	2	2600
5	20250204	31750	31550	33700	30800	2319520	74376715600	00	0.00	N	2	550
6	20250203	31200	30500	31750	30250	1458809	45223928850	00	0.00	N	5	-100
7	20250131	31300	27750	32250	27500	3418172	104495169000	00	0.00	N	2	3550
8	20250124	27750	27500	28350	27450	346062	9647223800	00	0.00	N	3	0
9	20250123	27750	28850	28850	27700	308399	8653290550	00	0.00	N	5	-700
10	20250122	28450	29500	29900	28400	824795	23975569250	00	0.00	N	5	-300
11	20250121	28750	28700	29300	28150	531077	15250988450	00	0.00	N	2	300
12	20250120	28450	29500	29500	28300	410745	11803291850	00	0.00	N	5	-750
13	20250117	29200	28950	29750	28350	667572	19419870200	00	0.00	N	2	100
14	20250116	29100	28800	29450	27900	784713	22663949800	00	0.00	N	2	700
15	20250115	28400	29600	29600	28150	573178	16515566850	00	0.00	N	5	-700
16	20250114	29100	28950	29400	28500	742993	21554785500	00	0.00	N	2	100
17	20250113	29000	27200	29800	26900	1780104	51627823400	00	0.00	N	2	1150
18	20250110	27850	28100	29300	27550	2072248	59069191050	00	0.00	N	5	-50
19	20250109	27900	25500	28950	25100	2794277	76384096500	00	0.00	N	2	2650
20	20250108	25250	26300	26800	25000	1021119	26064535250	00	0.00	N	5	-1750
21	20250107	27000	27300	27900	26750	875867	23894724900	00	0.00	N	5	-250
22	20250106	27250	27500	27800	26850	973385	26629829500	00	0.00	N	2	450
23	20250103	26800	27800	27850	26250	1801944	48659376050	00	0.00	N	5	-1650
24	20250102	28450	27900	29200	27450	3931974	111387053450	00	0.00	N	2	5050
25	20241230	23400	20950	23500	20850	705800	16020225400	00	0.00	N	2	2300
26	20241227	21100	21500	21750	20700	202332	4258335800	02	0.00	N	5	-600
27	20241226	21700	21800	22000	21400	360211	7820128600	00	0.00	N	2	300
28	20241224	21400	20200	22000	20050	541309	11544439100	00	0.00	N	2	1200
29	20241223	20200	19440	20350	19440	102323	2044332070	00	0.00	N	2	840
30	20241220	19360	20050	20050	19120	153150	2990475810	00	0.00	N	5	-740
31	20241219	20100	20000	20250	19800	110645	2219165540	00	0.00	N	5	-400
32	20241218	20500	20400	20850	20300	103573	2121230050	00	0.00	N	3	0
33	20241217	20500	20350	20600	20100	105815	2153930650	00	0.00	N	2	150
34	20241216	20350	20400	20550	20150	95441	1940540500	00	0.00	N	2	100
35	20241213	20250	19820	20400	19580	113977	2285552560	00	0.00	N	2	430
36	20241212	19820	19650	19920	19400	207239	4076105370	00	0.00	N	2	320
37	20241211	19500	19030	19630	18890	110823	2154396150	00	0.00	N	2	420
38	20241210	19080	17990	19160	17990	224662	4223025830	00	0.00	N	2	1070
39	20241209	18010	19230	19250	18000	327001	6039012640	00	0.00	N	5	-1780
40	20241206	19790	20050	20350	18780	324505	6313390390	00	0.00	N	5	-460
41	20241205	20250	20650	20800	20100	145119	2950620450	00	0.00	N	5	-350
42	20241204	20600	20600	21150	20300	278279	5738391850	00	0.00	N	5	-900
43	20241203	21500	21350	21650	21300	150849	3236329850	00	0.00	N	2	50
44	20241202	21450	22900	23050	21450	274640	6047680900	00	0.00	N	5	-1300
45	20241129	22750	23200	23450	22350	270177	6160036150	00	0.00	N	5	-350
46	20241128	23100	23200	23300	22650	273198	6275688200	00	0.00	N	2	200
47	20241127	22900	22000	22950	21550	432171	9671383300	00	0.00	N	2	750
48	20241126	22150	21550	22350	21300	197582	4328973900	00	0.00	N	2	600
49	20241125	21550	22350	22500	21550	457238	9987721100	00	0.00	N	5	-600
50	20241122	22150	21600	22650	21600	261631	5795955100	00	0.00	N	2	800
51	20241121	21350	21650	22450	21250	214230	4631176350	00	0.00	N	5	-400
52	20241120	21750	22650	22650	21700	198199	4354795750	00	0.00	N	5	-700
53	20241119	22450	21750	23250	21650	507280	11415185800	00	0.00	N	2	1100
54	20241118	21350	20800	21450	20500	164971	3486878550	00	0.00	N	2	550
55	20241115	20800	19850	20900	19850	185041	3783529470	00	0.00	N	2	700
56	20241114	20100	20650	20900	20000	213797	4339505050	00	0.00	N	5	-500
57	20241113	20600	20600	21050	20000	263840	5393137450	00	0.00	N	5	-450
58	20241112	21050	20650	22100	20600	379970	8111284150	00	0.00	N	2	400
59	20241111	20650	21550	21600	20550	126853	2638928350	00	0.00	N	5	-900
60	20241108	21550	21700	22050	21350	123502	2686224900	00	0.00	N	5	-200
61	20241107	21750	20900	21800	20800	241914	5205111200	00	0.00	N	2	900
62	20241106	20850	21200	21350	20350	107952	2238297600	00	0.00	N	5	-250
63	20241105	21100	21000	21150	20800	45185	948572250	00	0.00	N	3	0
64	20241104	21100	20500	21200	20400	112878	2361475750	00	0.00	N	2	600
65	20241101	20500	21200	21250	20500	96223	1993346250	00	0.00	N	5	-850
66	20241031	21350	20650	21450	20250	113395	2379476500	00	0.00	N	2	550
67	20241030	20800	20900	21150	20650	74286	1549354350	00	0.00	N	5	-300
68	20241029	21100	21000	21150	20500	93683	1941677400	00	0.00	N	5	-50
69	20241028	21150	20750	21200	20600	85870	1802658700	00	0.00	N	2	350
70	20241025	20800	20700	21050	20300	120224	2474928400	00	0.00	N	2	150
71	20241024	20650	21100	21250	20650	88616	1848517950	00	0.00	N	5	-750
72	20241023	21400	21300	21600	20750	90345	1911963350	00	0.00	N	2	150
73	20241022	21250	22050	22200	21100	161744	3462147650	00	0.00	N	5	-1000
74	20241021	22250	22300	22700	22050	116174	2597151500	00	0.00	N	5	-50
75	20241018	22300	23150	23150	21850	190340	4234757000	00	0.00	N	5	-800
76	20241017	23100	23200	23400	22750	112369	2581624400	00	0.00	N	5	-250
77	20241016	23350	23500	23900	23200	109303	2554049450	00	0.00	N	5	-500
78	20241015	23850	24350	24450	23650	127874	3069376150	00	0.00	N	5	-300
79	20241014	24150	23850	24400	23700	160048	3854053000	00	0.00	N	2	800
80	20241011	23350	24200	24850	23350	236069	5683237850	00	0.00	N	5	-550
81	20241010	23900	24600	24650	23700	117545	2811984400	00	0.00	N	5	-600
82	20241008	24500	24550	24800	24200	112009	2741423200	00	0.00	N	5	-100
83	20241007	24600	23800	24700	23550	134775	3288635650	00	0.00	N	2	850
84	20241004	23750	23500	24000	23300	65550	1554806600	00	0.00	N	2	250
85	20241002	23500	23550	24050	23200	95232	2242509050	00	0.00	N	5	-550
86	20240930	24050	24050	24800	23650	189741	4614113300	00	0.00	N	5	-50
87	20240927	24100	24150	24350	23950	92281	2229500750	00	0.00	N	5	-100
88	20240926	24200	23600	24250	23600	146208	3508269900	00	0.00	N	2	750
89	20240925	23450	23950	24150	23300	145005	3449626100	00	0.00	N	5	-200
90	20240924	23650	23450	23800	23450	80751	1904454400	00	0.00	N	2	100
91	20240923	23550	23550	23950	23300	101570	2395205850	00	0.00	N	2	50
92	20240920	23500	23600	23800	23300	92715	2180842300	00	0.00	N	2	150
93	20240919	23350	23950	24050	22800	188302	4376936500	00	0.00	N	5	-600
94	20240913	23950	23750	24100	23000	120231	2847027400	00	0.00	N	2	100
95	20240912	23850	22800	24200	22800	288859	6817840800	00	0.00	N	2	1450
96	20240911	22400	22150	23350	22150	163132	3707054450	00	0.00	N	2	250
97	20240910	22150	23200	23200	22050	211454	4740692050	00	0.00	N	5	-900
98	20240909	23050	22700	23200	22500	133055	3043585700	00	0.00	N	5	-250
99	20240906	23300	23900	24050	22750	220571	5116565650	00	0.00	N	5	-600
100	20240905	23900	25650	25900	23850	285783	7036435000	00	0.00	N	5	-1600
101	20240904	25500	25000	25800	24750	249085	6332230850	00	0.00	N	5	-900
102	20240903	26400	26850	27000	26300	212582	5660342350	00	0.00	N	5	-450
103	20240902	26850	26950	26950	26250	417042	11122553650	00	0.00	N	2	550
104	20240830	26300	25000	26300	24800	368324	9438957800	00	0.00	N	2	1050
105	20240829	25250	24750	25550	24650	185058	4644724700	00	0.00	N	5	-50
106	20240828	25300	25700	25700	24950	233354	5878277200	00	0.00	N	5	-500
107	20240827	25800	25550	26200	25400	216347	5587453850	00	0.00	N	2	50
108	20240826	25750	26000	26700	25550	471746	12295713800	00	0.00	N	2	300
109	20240823	25450	24700	26250	24650	537177	13748565300	00	0.00	N	2	400
110	20240822	25050	24300	27700	24150	3035755	79651868100	00	0.00	N	2	1200
111	20240821	23850	23000	24200	22800	215366	5068428200	00	0.00	N	2	550
112	20240820	23300	22150	23550	22150	296987	6847590150	00	0.00	N	2	1350
113	20240819	21950	22350	22350	21750	108981	2390295650	00	0.00	N	5	-350
114	20240816	22300	21850	22400	21450	191276	4194792700	00	0.00	N	2	800
115	20240814	21500	21400	21850	20950	151669	3245013150	00	0.00	N	2	500
116	20240813	21000	21050	21650	20500	101882	2146929650	00	0.00	N	5	-150
117	20240812	21150	20700	21300	20650	67676	1429410250	00	0.00	N	2	400
118	20240809	20750	20250	20950	20250	106559	2202528150	00	0.00	N	2	790
119	20240808	19960	20000	20250	19510	115029	2286904760	00	0.00	N	5	-440
120	20240807	20400	19910	20650	19910	155464	3161658600	00	0.00	N	2	200
121	20240806	20200	18990	20500	18990	360551	7181564330	00	0.00	N	2	1210
122	20240805	18990	21850	22000	18600	371870	7519891580	00	0.00	N	5	-3560
123	20240802	22550	23650	23800	22450	177774	4082812700	00	0.00	N	5	-1550
124	20240801	24100	23650	24350	23650	86704	2091171200	00	0.00	N	2	550
125	20240731	23550	23250	23550	22950	108447	2517493900	00	0.00	N	2	100
126	20240730	23450	23850	24050	23400	97741	2312231800	00	0.00	N	5	-650
127	20240729	24100	23900	24250	23550	86330	2066732550	00	0.00	N	2	200
128	20240726	23900	24600	24900	23900	130925	3176685000	00	0.00	N	5	-750
129	20240725	24650	24300	24800	23950	144210	3506610850	00	0.00	N	5	-150
130	20240724	24800	24500	25000	24250	90745	2243152900	00	0.00	N	2	50
131	20240723	24750	24700	25100	24400	161500	3997085400	00	0.00	N	2	400
132	20240722	24350	25300	25300	24150	156196	3816405600	00	0.00	N	5	-950
133	20240719	25300	25250	25650	25100	108352	2741595400	00	0.00	N	5	-150
134	20240718	25450	25150	25900	25100	177897	4528494850	00	0.00	N	5	-150
135	20240717	25600	26700	27200	25600	265432	7034066450	00	0.00	N	5	-900
136	20240716	26500	26600	27100	26500	178609	4769504500	00	0.00	N	5	-150
137	20240715	26650	26700	27050	26550	211543	5660886550	00	0.00	N	5	-200
138	20240712	26850	27550	27850	26550	663979	18022980400	00	0.00	N	5	-200
139	20240711	27050	26800	27250	26300	654021	17546405600	00	0.00	N	2	500
140	20240710	26550	23900	28300	23600	1836172	48763700350	00	0.00	N	2	2450
141	20240709	24100	24250	24450	23850	97074	2342452450	00	0.00	N	5	-400
142	20240708	24500	23950	24550	23950	80817	1966939150	00	0.00	N	2	450
143	20240705	24050	23500	24950	23450	293682	7125309250	00	0.00	N	2	800
144	20240704	23250	23100	23600	23050	124758	2908154400	00	0.00	N	5	-50
145	20240703	23300	24400	24550	23300	188598	4488010200	00	0.00	N	5	-1200
146	20240702	24500	24900	25100	24500	83678	2061038450	00	0.00	N	5	-550
147	20240701	25050	25050	25150	24700	82976	2075561150	00	0.00	N	2	150
148	20240628	24900	24500	24900	24300	83350	2057758650	00	0.00	N	2	350
149	20240627	24550	24400	24600	24150	79532	1941688050	00	0.00	N	2	50
150	20240626	24500	24500	24750	24400	61392	1506090950	00	0.00	N	3	0
151	20240625	24500	24100	24550	24100	84973	2070360400	00	0.00	N	2	150
152	20240624	24350	24950	24950	24300	152487	3734184250	00	0.00	N	5	-750
153	20240621	25100	25500	25600	24800	150199	3768507200	00	0.00	N	5	-600
154	20240620	25700	25600	25850	25450	74876	1917734700	00	0.00	N	3	0
155	20240619	25700	25700	25700	25300	110364	2810172450	00	0.00	N	3	0
156	20240618	25700	26000	26200	25700	82142	2119312950	00	0.00	N	5	-400
157	20240617	26100	26350	26450	25900	99596	2601110050	00	0.00	N	5	-50
158	20240614	26150	26450	26450	25650	140486	3645488150	00	0.00	N	3	0
159	20240613	26150	26650	26800	26150	167379	4410716150	00	0.00	N	5	-550
160	20240612	26700	26650	27300	26450	182385	4905606400	00	0.00	N	2	50
161	20240611	26650	25800	26750	25800	203637	5387747450	00	0.00	N	2	650
162	20240610	26000	26450	26550	25700	142831	3719157100	00	0.00	N	5	-650
163	20240607	26650	25900	26650	25650	226511	5958226350	00	0.00	N	2	850
164	20240605	25800	25800	25950	25400	182207	4662639800	00	0.00	N	2	50
165	20240604	25750	25750	26350	25500	117599	3044471950	00	0.00	N	5	-150
166	20240603	25900	25550	26000	25550	80406	2076460100	00	0.00	N	2	150
167	20240531	25750	25350	25750	25150	140812	3572434400	00	0.00	N	2	250
168	20240530	25500	26250	26300	25500	164752	4253316850	00	0.00	N	5	-850
169	20240529	26350	27100	27100	26100	176667	4655627150	00	0.00	N	5	-650
170	20240528	27000	26700	27300	26550	160163	4331225700	00	0.00	N	2	300
171	20240527	26700	26700	26750	26000	188545	4961811250	00	0.00	N	2	50
172	20240524	26650	27050	27100	26600	127220	3406461650	00	0.00	N	5	-600
173	20240523	27250	27600	27600	26950	108888	2960686950	00	0.00	N	5	-350
174	20240522	27600	27550	28100	27350	134546	3726939250	00	0.00	N	3	0
175	20240521	27600	28000	28050	27450	109025	3010842950	00	0.00	N	5	-450
176	20240520	28050	27900	28100	27600	128209	3571221050	00	0.00	N	2	100
177	20240517	27950	28350	28350	27750	94099	2639068250	00	0.00	N	5	-200
178	20240516	28150	28250	28350	28050	94740	2667308050	00	0.00	N	2	50
179	20240514	28100	27900	28250	27800	108095	3029303800	00	0.00	N	3	0
180	20240513	28100	28550	28950	27850	158441	4486071900	00	0.00	N	5	-450
181	20240510	28550	29150	29450	28350	300855	8679462450	00	0.00	N	2	50
182	20240509	28500	28750	28750	28300	117739	3364309150	00	0.00	N	5	-150
183	20240508	28650	28450	28700	28300	108843	3104857150	00	0.00	N	2	250
184	20240507	28400	28650	28700	28200	116362	3304594300	00	0.00	N	2	150
185	20240503	28250	28200	28400	28050	99222	2800522750	00	0.00	N	2	100
186	20240502	28150	28200	28200	27850	71692	2008901900	00	0.00	N	5	-50
187	20240430	28200	28150	28400	27900	114030	3205855500	00	0.00	N	2	50
188	20240429	28150	27700	28300	27700	101756	2857453350	00	0.00	N	2	400
189	20240426	27750	27600	27900	27450	88660	2449703250	00	0.00	N	2	150
190	20240425	27600	27650	28150	27450	100394	2787379500	00	0.00	N	5	-200
191	20240424	27800	27200	27850	27150	132799	3659647450	00	0.00	N	2	750
192	20240423	27050	27250	27600	26950	99413	2707907100	00	0.00	N	5	-200
193	20240422	27250	27000	27400	26800	105872	2871398750	00	0.00	N	2	250
194	20240419	27000	27250	27300	26150	148996	3985411900	00	0.00	N	5	-500
195	20240418	27500	26500	27500	26500	121010	3289260700	00	0.00	N	2	800
196	20240417	26700	26350	27200	26250	144242	3860703950	00	0.00	N	2	350
197	20240416	26350	26350	26700	25950	231913	6074904700	00	0.00	N	5	-650
198	20240415	27000	27300	27450	26650	216141	5816870050	00	0.00	N	5	-900
199	20240412	27900	28000	28200	27750	125071	3490722900	00	0.00	N	5	-50
200	20240411	27950	27800	28450	27650	156956	4400376650	00	0.00	N	5	-400
201	20240409	28350	28350	28650	28150	145079	4113987650	00	0.00	N	5	-150
202	20240408	28500	29200	29250	28350	152810	4376169650	00	0.00	N	5	-400
203	20240405	28900	28700	29600	28650	161446	4697975900	00	0.00	N	5	-150
204	20240404	29050	28800	29350	28800	182674	5309997400	00	0.00	N	2	550
205	20240403	28500	28900	29100	28300	233946	6689733550	00	0.00	N	5	-550
206	20240402	29050	29450	29600	28850	224692	6526827350	00	0.00	N	5	-500
207	20240401	29550	29600	29800	29350	156675	4637754050	00	0.00	N	5	-50
208	20240329	29600	29250	29950	29250	229525	6805680550	00	0.00	N	2	450
209	20240328	29150	29450	29500	28950	243208	7072880300	00	0.00	N	5	-300
210	20240327	29450	29500	29750	29200	151957	4473052300	00	0.00	N	5	-50
211	20240326	29500	29700	30000	29300	349674	10337743150	00	0.00	N	5	-500
212	20240325	30000	30550	30650	29950	165625	4983625100	00	0.00	N	5	-550
213	20240322	30550	30450	30900	30250	243382	7444946450	00	0.00	N	2	250
214	20240321	30300	30400	30550	30050	232179	7030147750	00	0.00	N	2	250
215	20240320	30050	30850	31000	29950	257296	7800123950	00	0.00	N	5	-700
216	20240319	30750	31000	31750	30600	439777	13697771950	00	0.00	N	5	-250
217	20240318	31000	30650	31200	30450	268224	8284209150	00	0.00	N	2	400
218	20240315	30600	31200	31500	30350	388980	12005854350	00	0.00	N	5	-350
219	20240314	30950	30850	31300	30150	516372	15908869150	00	0.00	N	2	100
220	20240313	30850	29550	31200	29500	1043149	31893584700	00	0.00	N	2	1850
221	20240312	29000	28900	29100	28500	182186	5242584300	00	0.00	N	2	100
222	20240311	28900	29100	29350	28650	198478	5733096100	00	0.00	N	5	-200
223	20240308	29100	29000	29300	28600	308254	8902206550	00	0.00	N	2	150
224	20240307	28950	29700	29750	28900	208539	6074976050	00	0.00	N	5	-750
225	20240306	29700	29150	29750	29000	146747	4321636400	00	0.00	N	2	300
226	20240305	29400	30050	30500	29400	302327	9032159050	00	0.00	N	5	-300
227	20240304	29700	28950	29750	28950	201118	5923374750	00	0.00	N	2	800
228	20240229	28900	29300	29450	28550	287357	8292524100	00	0.00	N	5	-600
229	20240228	29500	29450	29800	29300	157962	4662306950	00	0.00	N	3	0
230	20240227	29500	29950	30400	29250	306990	9119318150	00	0.00	N	5	-450
231	20240226	29950	30000	30450	29750	163377	4899413750	00	0.00	N	5	-50
232	20240223	30000	31000	31000	29900	290295	8764435850	00	0.00	N	5	-700
233	20240222	30700	30550	31300	30550	252804	7818638800	00	0.00	N	2	150
234	20240221	30550	30550	30850	30350	166650	5095285500	00	0.00	N	5	-200
235	20240220	30750	30800	31250	30700	139726	4317469600	00	0.00	N	5	-50
236	20240219	30800	31100	31150	30750	159740	4931093400	00	0.00	N	5	-450
237	20240216	31250	31600	31650	31000	192025	6005785100	00	0.00	N	5	-150
238	20240215	31400	31900	31950	31300	214530	6763056400	00	0.00	N	5	-200
239	20240214	31600	31000	32450	30900	425217	13520873550	00	0.00	N	2	100
240	20240213	31500	30400	31550	30300	298230	9254489900	00	0.00	N	2	1000
241	20240208	30500	31800	32000	30350	521238	16209357900	00	0.00	N	2	450
242	20240207	30050	30300	30550	29750	189348	5727576450	00	0.00	N	5	-200
243	20240206	30250	30000	30350	29300	195641	5841893350	00	0.00	N	2	100
244	20240205	30150	30450	31050	30000	199632	6080498150	00	0.00	N	5	-300
245	20240202	30450	30400	30800	30100	190419	5801715050	00	0.00	N	2	250
246	20240201	30200	29200	30250	29150	311619	9263962500	00	0.00	N	2	1050
247	20240131	29150	29800	30400	29150	288414	8530433550	00	0.00	N	5	-1050
248	20240130	30200	30550	30900	29550	358563	10786938600	00	0.00	N	5	-150
249	20240129	30350	32250	32350	30150	524635	16213390050	00	0.00	N	5	-1900
250	20240126	32250	31600	32650	31000	206537	6657815300	00	0.00	N	2	350
251	20240125	31900	33350	33350	31900	458210	14841594800	00	0.00	N	5	-1600
252	20240124	33500	33650	34100	33300	205217	6896108350	00	0.00	N	5	-250
253	20240123	33750	34550	34600	33600	321297	10910025750	00	0.00	N	5	-1000
254	20240122	34750	34600	34850	33650	418115	14354258450	00	0.00	N	2	650
255	20240119	34100	33750	34650	33750	426681	14598919200	00	0.00	N	2	800
256	20240118	33300	33900	34350	32650	529244	17745768450	00	0.00	N	5	-850
257	20240117	34150	36150	36200	33700	729878	25121426450	00	0.00	N	5	-1800
258	20240116	35950	35800	37300	35500	1740661	63181366300	00	0.00	N	2	500
259	20240115	35450	35500	36000	34950	531419	18816254550	00	0.00	N	2	300
260	20240112	35150	34350	36300	34350	1963864	69818815800	00	0.00	N	2	850
261	20240111	34300	35000	35500	34300	402822	14008903700	00	0.00	N	5	-400
262	20240110	34700	33900	35200	33700	514098	17736675900	00	0.00	N	2	750
263	20240109	33950	34450	34700	33650	305452	10420015500	00	0.00	N	5	-450
264	20240108	34400	34450	34950	34250	311746	10764617650	00	0.00	N	2	50
265	20240105	34350	33750	34450	33250	370928	12559812650	00	0.00	N	2	400
266	20240104	33950	33950	34550	33700	357414	12171240450	00	0.00	N	5	-500
267	20240103	34450	35550	35650	34250	535165	18658702100	00	0.00	N	5	-1650
268	20240102	36100	36050	36450	35850	351344	12678635100	00	0.00	N	2	100
269	20231228	36000	36050	36250	35200	382231	13706410650	00	0.00	N	2	250
270	20231227	35750	34850	35900	34200	545571	19127906450	02	0.00	N	2	900
271	20231226	34850	35150	35500	34150	366403	12745583600	00	0.00	N	5	-200
272	20231222	35050	35850	36100	35000	381309	13550908550	00	0.00	N	5	-550
273	20231221	35600	35000	36450	35000	563934	20193428700	00	0.00	N	5	-200
274	20231220	35800	36250	36500	35550	545738	19649905550	00	0.00	N	5	-350
275	20231219	36150	36800	37300	35800	807340	29417632700	00	0.00	N	5	-750
276	20231218	36900	35350	37300	34750	1484792	54209324600	00	0.00	N	2	1550
277	20231215	35350	35700	35800	33900	829244	28894828150	00	0.00	N	5	-150
278	20231214	35500	35850	36300	34850	1616203	57604210150	00	0.00	N	2	300
279	20231213	35200	34250	35200	33650	753530	26017762900	00	0.00	N	2	800
280	20231212	34400	34050	34500	33400	691920	23583556800	00	0.00	N	2	300
281	20231211	34100	33600	34400	33250	867606	29402855500	00	0.00	N	2	1150
282	20231208	32950	32250	33000	32200	487841	15924634150	00	0.00	N	2	1050
283	20231207	31900	32550	32850	31900	334719	10785655800	00	0.00	N	5	-1100
284	20231206	33000	32300	33150	31550	545026	17701069650	00	0.00	N	2	750
285	20231205	32250	32300	33500	32200	581930	19087749400	00	0.00	N	5	-300
286	20231204	32550	33150	33600	32350	679437	22345759450	00	0.00	N	5	-850
287	20231201	33400	34300	34800	33150	1066946	35900371600	00	0.00	N	5	-1500
288	20231130	34900	36450	38250	34700	5587162	204450128350	00	0.00	N	2	1250
289	20231129	33650	35100	36000	33000	1927838	67385151100	00	0.00	N	5	-1100
290	20231128	34750	33000	36200	32850	2560897	89457250900	00	0.00	N	2	1550
291	20231127	33200	34550	34750	33050	885843	29976541200	00	0.00	N	5	-800
292	20231124	34000	33450	34250	33150	908188	30635150150	00	0.00	N	2	1250
293	20231123	32750	33450	34950	32550	1520285	51505031400	00	0.00	N	5	-450
294	20231122	33200	31200	34550	30900	2677042	89640998600	00	0.00	N	2	1700
295	20231121	31500	31600	32200	30900	500391	15795378850	00	0.00	N	2	350
296	20231120	31150	29600	31400	29600	428242	13211148950	00	0.00	N	2	1150
297	20231117	30000	30700	30800	29950	297505	8974108150	00	0.00	N	5	-1100
298	20231116	31100	31150	31650	30600	462689	14395961600	00	0.00	N	2	400
299	20231115	30700	30350	31050	29800	558550	17090334000	00	0.00	N	2	1150
300	20231114	29550	28350	29750	28300	363048	10611035550	00	0.00	N	2	1500
301	20231113	28050	28800	29200	28000	398495	11348612250	00	0.00	N	5	-650
302	20231110	28700	29700	30250	28700	441941	12982135950	00	0.00	N	5	-1550
303	20231109	30250	30500	31250	30150	327519	10011923650	00	0.00	N	5	-450
304	20231108	30700	32050	32200	30600	473413	14817008100	00	0.00	N	5	-1100
305	20231107	31800	31900	32350	30850	488324	15486675700	00	0.00	N	5	-400
306	20231106	32200	31200	32450	30350	1003019	31650242600	00	0.00	N	2	1600
307	20231103	30600	30050	30650	29050	760388	22808113100	00	0.00	N	2	1000
308	20231102	29600	29100	29750	28850	590790	17292486700	00	0.00	N	2	1200
309	20231101	28400	27400	29100	27300	730298	20718280300	00	0.00	N	2	1400
310	20231031	27000	28300	28450	26850	417310	11544451350	00	0.00	N	5	-900
311	20231030	27900	26400	28300	26250	819510	22712430900	00	0.00	N	2	1350
312	20231027	26550	27050	27150	25900	417298	11099330450	00	0.00	N	5	-150
313	20231026	26700	26850	27650	26600	413172	11145938800	00	0.00	N	5	-1200
314	20231025	27900	28800	29050	27900	416990	11855034150	00	0.00	N	5	-650
315	20231024	28550	27800	28600	26800	538188	14934105500	00	0.00	N	2	1050
316	20231023	27500	27500	28400	27500	444918	12410456650	00	0.00	N	5	-300
317	20231020	27800	28550	28750	27750	723037	20316484200	00	0.00	N	5	-1200
318	20231019	29000	29700	30050	28900	586947	17204181450	00	0.00	N	5	-1300
319	20231018	30300	31000	31750	30300	444280	13675642600	00	0.00	N	5	-800
320	20231017	31100	31600	32300	31000	531895	16846166900	00	0.00	N	2	150
321	20231016	30950	32400	32450	30350	692087	21618318900	00	0.00	N	5	-2250
322	20231013	33200	33400	33800	32400	600640	19900965650	00	0.00	N	5	-400
323	20231012	33600	32300	33950	32300	913312	30509149500	00	0.00	N	2	1600
324	20231011	32000	32300	33150	31900	664885	21596277000	00	0.00	N	2	300
325	20231010	31700	33100	34050	31500	1069291	34961152600	00	0.00	N	5	-1500
326	20231006	33200	32850	34300	32800	885546	29704009400	00	0.00	N	5	-300
327	20231005	33500	38300	38350	33100	2939762	101511974350	00	0.00	N	5	-4350
328	20231004	37850	40250	40650	36900	2311376	88148699700	00	0.00	N	5	-2950
329	20230927	40800	37150	41950	37100	5810014	236989380000	00	0.00	N	2	2100
330	20230926	38700	41250	42150	38300	4795235	193736244500	00	0.00	N	3	0
331	20230925	38700	39900	41050	37400	3842223	151437553900	00	0.00	N	5	-1800
332	20230922	40500	34050	41600	34000	9089147	357760181300	00	0.00	N	2	5650
333	20230921	34850	36950	37500	34650	1012157	36151860300	00	0.00	N	5	-2750
334	20230920	37600	38400	39450	36300	1852596	69868984000	00	0.00	N	2	400
335	20230919	37200	36100	37950	35200	1679255	61396772550	00	0.00	N	2	1050
336	20230918	36150	36050	37050	35700	774732	28239655650	00	0.00	N	5	-200
337	20230915	36350	38300	38300	36150	1257960	46298908650	00	0.00	N	5	-1950
338	20230914	38300	38300	38750	36050	3836055	144856972300	00	0.00	N	2	1950
339	20230913	36350	38350	38550	36000	2541672	94375856450	00	0.00	N	5	-2100
340	20230912	38450	41000	42300	38150	3154426	127478919600	00	0.00	N	5	-2400
341	20230911	40850	42850	44800	39200	8542639	365118043150	00	0.00	N	5	-1000
342	20230908	41850	39800	42250	39300	6197135	255306244900	00	0.00	N	2	1900
343	20230907	39950	39000	43550	38550	14821643	611763706600	00	0.00	N	2	3450
344	20230906	36500	36850	37950	35650	3009836	111943696150	00	0.00	N	5	-800
345	20230905	37300	37100	37750	36100	3144323	116358584550	00	0.00	N	2	300
346	20230904	37000	33050	40600	32800	18776316	698858709000	00	0.00	N	2	4700
347	20230901	32300	32900	33500	31800	1618793	53153534350	00	0.00	N	5	-450
348	20230831	32750	30200	32850	30100	1810211	57610951150	00	0.00	N	2	2600
349	20230830	30150	30400	30650	29950	307392	9308339300	00	0.00	N	5	-50
350	20230829	30200	30450	30500	29650	211105	6337950000	00	0.00	N	2	250
351	20230828	29950	29550	30350	29300	345451	10333547150	00	0.00	N	2	950
352	20230825	29000	28750	29150	28750	171489	4949675250	00	0.00	N	5	-500
353	20230824	29500	28550	29750	28400	418436	12250267100	00	0.00	N	2	1300
354	20230823	28200	28450	29000	28200	215570	6138941800	00	0.00	N	5	-100
355	20230822	28300	29200	29250	28200	251332	7215957300	00	0.00	N	5	-500
356	20230821	28800	28750	29200	28600	255831	7406975050	00	0.00	N	5	-100
357	20230818	28900	29000	29350	28850	327328	9490877200	00	0.00	N	5	-750
358	20230817	29650	29500	30250	28600	485401	14286807850	00	0.00	N	5	-450
359	20230816	30100	32400	32400	30100	708350	21834444050	00	0.00	N	5	-2650
360	20230814	32750	32600	33150	32150	621087	20257352400	00	0.00	N	2	400
361	20230811	32350	31500	32750	31050	743448	23817388500	00	0.00	N	2	950
362	20230810	31400	32450	33050	31050	647074	20592334550	00	0.00	N	5	-1000
363	20230809	32400	32600	33600	32200	726731	23806713550	00	0.00	N	5	-600
364	20230808	33000	33300	33800	32550	790691	26136065150	00	0.00	N	2	150
365	20230807	32850	34700	35700	32800	2836313	97256493000	00	0.00	N	5	-1350
366	20230804	34200	31850	34500	31500	2508731	84180135800	00	0.00	N	2	2200
367	20230803	32000	31200	32450	31050	660482	20953132950	00	0.00	N	2	800
368	20230802	31200	33100	33800	31100	1160436	37808441800	00	0.00	N	5	-1250
369	20230801	32450	32400	33050	31550	1234943	40171392700	00	0.00	N	2	500
370	20230731	31950	30700	32100	29900	1032093	32523812050	00	0.00	N	2	1950
371	20230728	30000	29500	30450	29450	398386	11964562650	00	0.00	N	2	700
372	20230727	29300	28600	30550	28600	699003	20735090300	00	0.00	N	2	650
373	20230726	28650	30050	30150	28450	782480	22751280450	00	0.00	N	5	-1400
374	20230725	30050	31800	32050	30050	630339	19334886550	00	0.00	N	5	-2050
375	20230724	32100	32300	32800	31350	757332	24340916100	00	0.00	N	2	200
376	20230721	31900	32400	33850	31750	1497756	49177881750	00	0.00	N	5	-650
377	20230720	32550	31250	33000	30300	1516321	48235405100	00	0.00	N	2	1800
378	20230719	30750	29600	30950	28950	728564	22115251050	00	0.00	N	2	1150
379	20230718	29600	30650	30650	29350	459121	13686544800	00	0.00	N	5	-1050
380	20230717	30650	28150	30700	27700	989222	29502945550	00	0.00	N	2	2250
381	20230714	28400	29050	29200	28050	341216	9676560200	00	0.00	N	5	-550
382	20230713	28950	28850	29400	28800	270842	7882467800	00	0.00	N	2	100
383	20230712	28850	28850	29300	28250	274621	7878943900	00	0.00	N	2	300
384	20230711	28550	28000	28750	28000	253104	7172995350	00	0.00	N	2	650
385	20230710	27900	28500	28600	27550	414740	11631572000	00	0.00	N	5	-700
386	20230707	28600	28500	29300	28350	246722	7096114050	00	0.00	N	5	-100
387	20230706	28700	29800	29800	28700	370544	10803937050	00	0.00	N	5	-950
388	20230705	29650	29650	29800	28800	312647	9173231700	00	0.00	N	3	0
389	20230704	29650	30150	30200	29350	285473	8451564950	00	0.00	N	5	-450
390	20230703	30100	29950	30450	29900	267338	8054682700	00	0.00	N	2	300
391	20230630	29800	29450	29950	28600	317838	9403922850	00	0.00	N	2	150
392	20230629	29650	30100	30100	29500	234294	6972552850	00	0.00	N	3	0
393	20230628	29650	29950	30700	29650	362981	10905306500	00	0.00	N	3	0
394	20230627	29650	29600	30300	29350	379032	11289913250	00	0.00	N	5	-50
395	20230626	29700	30050	30250	29450	390864	11653715300	00	0.00	N	5	-550
396	20230623	30250	31200	31300	29600	531769	16125989850	00	0.00	N	5	-550
397	20230622	30800	30900	31950	30700	531913	16646492450	00	0.00	N	5	-500
398	20230621	31300	33300	33450	31000	1037615	33027179500	00	0.00	N	5	-2350
399	20230620	33650	34100	34100	32850	473002	15787163100	00	0.00	N	5	-250
400	20230619	33900	33200	34350	32900	727801	24638230650	00	0.00	N	2	800
401	20230616	33100	33050	33650	32650	378476	12559752350	00	0.00	N	2	200
402	20230615	32900	33100	33450	32200	410004	13474112600	00	0.00	N	2	50
403	20230614	32850	34200	34250	32500	726357	24154485150	00	0.00	N	5	-1200
404	20230613	34050	33800	34150	33200	582327	19651167000	00	0.00	N	2	150
405	20230612	33900	35200	35400	33800	663099	22785529450	00	0.00	N	5	-950
406	20230609	34850	35100	35150	34200	581728	20289485650	00	0.00	N	5	-50
407	20230608	34900	34700	35150	33550	793833	27367632850	00	0.00	N	2	100
408	20230607	34800	34950	35200	34150	769339	26671667650	00	0.00	N	5	-100
409	20230605	34900	35300	35650	34850	802822	28236355500	00	0.00	N	5	-250
410	20230602	35150	34300	37200	34100	4123443	146483426050	00	0.00	N	2	1350
411	20230601	33800	33650	34450	33200	1064605	36158552850	00	0.00	N	2	100
412	20230531	33700	32650	33700	32050	1385443	45925604500	00	0.00	N	2	800
413	20230530	32900	32200	33200	31600	1520643	49399657150	00	0.00	N	2	1850
414	20230526	31050	32200	32350	31000	486935	15345209400	00	0.00	N	5	-700
415	20230525	31750	32000	32950	31700	724483	23358196100	00	0.00	N	5	-250
416	20230524	32000	32550	32550	31700	753003	24178779800	00	0.00	N	5	-1200
417	20230523	33200	32300	33650	31950	1454864	47951570050	00	0.00	N	2	850
418	20230522	32350	32650	32650	31400	883605	28323695900	00	0.00	N	5	-350
419	20230519	32700	31350	32900	30700	1410541	44995676050	00	0.00	N	2	1000
420	20230518	31700	29650	31950	29600	1800692	56175315250	00	0.00	N	2	2400
421	20230517	29300	29150	29650	28500	418795	12267621200	00	0.00	N	2	150
422	20230516	29150	31100	31200	28900	873313	25824140100	00	0.00	N	5	-1550
423	20230515	30700	32200	32450	30700	920843	29076225650	00	0.00	N	5	-1300
424	20230512	32000	31750	32150	30900	963534	30407080600	00	0.00	N	2	350
425	20230511	31650	31350	32400	31200	1632829	51979850000	00	0.00	N	2	900
426	20230510	30750	32150	32450	30500	1149468	36006214400	00	0.00	N	5	-1100
427	20230509	31850	31700	33000	31050	2330876	74606010150	00	0.00	N	2	150
428	20230508	31700	29500	31850	29200	2786019	85864995350	00	0.00	N	2	2650
429	20230504	29050	28250	29500	28100	923888	26822486400	00	0.00	N	2	750
430	20230503	28300	28000	29150	27750	610195	17449925500	00	0.00	N	5	-300
431	20230502	28600	27100	28600	27050	766931	21549971100	00	0.00	N	2	1800
432	20230428	26800	29650	29950	26800	1763373	50534852750	00	0.00	N	5	-1700
433	20230427	28500	27250	28500	27250	766030	21472981050	00	0.00	N	2	1200
434	20230426	27300	28350	28600	27150	681641	18930950900	00	0.00	N	5	-800
435	20230425	28100	28500	29050	27400	894421	25095583350	00	0.00	N	5	-700
436	20230424	28800	28500	29700	27700	1053247	30188386150	00	0.00	N	2	150
437	20230421	28650	32150	32600	28500	3563870	110066252650	00	0.00	N	5	-1200
438	20230420	29850	30150	30400	29500	1089875	32812935400	00	0.00	N	5	-650
439	20230419	30500	30800	31250	30300	768753	23622121350	00	0.00	N	5	-300
440	20230418	30800	31600	31650	30400	952262	29455549750	00	0.00	N	5	-850
441	20230417	31650	31500	32050	30700	1117005	35173804100	00	0.00	N	5	-200
442	20230414	31850	32650	33100	31750	1163442	37581839550	00	0.00	N	5	-600
443	20230413	32450	33750	33900	31700	1787434	58349820750	00	0.00	N	5	-1650
444	20230412	34100	33650	38400	33450	6543660	234701826100	00	0.00	N	5	-450
445	20230411	34550	31850	34750	30800	3489394	115299901450	00	0.00	N	2	2350
446	20230410	32200	33800	33850	30950	1811468	57800952400	00	0.00	N	5	-1450
447	20230407	33650	33650	34750	33050	1518900	51603932900	00	0.00	N	2	50
448	20230406	33600	33650	34350	32850	1566885	52678213850	00	0.00	N	2	300
449	20230405	33300	32300	34000	32100	1581578	52481819600	00	0.00	N	2	800
450	20230404	32500	33300	34150	31800	1496899	49399088600	00	0.00	N	5	-950
451	20230403	33450	33000	33900	32350	1570450	52146989150	00	0.00	N	2	450
452	20230331	33000	36100	36150	33000	2566610	87681587050	00	0.00	N	5	-4400
453	20230330	37400	37000	38600	36050	4701546	175161260000	00	0.00	N	2	2250
454	20230329	35150	35550	35750	34150	2297261	80962438550	00	0.00	N	5	-1000
455	20230328	36150	38500	40350	36000	3554215	134628735200	00	0.00	N	5	-3000
456	20230327	39150	34200	40450	33550	9019050	332280616250	00	0.00	N	2	5150
457	20230324	34000	34650	35000	32750	2977432	100609608300	00	0.00	N	3	0
458	20230323	34000	33500	36600	31850	9431258	328980932950	00	0.00	N	2	700
459	20230322	33300	31650	34800	30950	10017337	330203614150	00	0.00	N	2	1200
460	20230321	32100	29600	32400	28900	6981625	215631192100	00	0.00	N	2	2250
461	20230320	29850	31200	31450	29550	4153372	126601008250	00	0.00	N	2	200
462	20230317	29650	28500	32550	28500	12932521	396916491800	00	0.00	N	5	-200
463	20230316	29850	29500	32950	28500	17557488	536810103200	00	0.00	N	2	1700
464	20230315	28150	23900	28650	23400	21509828	568910475050	00	0.00	N	2	5800
465	20230314	22350	24650	25150	22200	12969899	312048075000	00	0.00	N	5	-200
466	20230313	22550	23300	23350	21350	4556123	102117359350	00	0.00	N	5	-1250
467	20230310	23800	23850	25400	23050	13623998	329252012900	00	0.00	N	2	1100
468	20230309	22700	20300	24150	20000	19267860	440344980450	00	0.00	N	2	4120
469	20230308	18580	18920	19160	18550	611205	11485220260	00	0.00	N	5	-200
470	20230307	18780	19340	19350	18770	505785	9556926540	00	0.00	N	5	-470
471	20230306	19250	18900	19590	18900	922059	17790564550	00	0.00	N	2	410
472	20230303	18840	19420	19700	18820	998459	19135164700	00	0.00	N	5	-260
473	20230302	19100	19640	19760	19030	926520	17835753780	00	0.00	N	5	-590
474	20230228	19690	20400	20600	19390	1278361	25305452680	00	0.00	N	5	-460
475	20230227	20150	19230	20550	19220	2934648	58645775850	00	0.00	N	2	1050
476	20230224	19100	19720	19850	18800	1095627	21284711420	00	0.00	N	5	-390
477	20230223	19490	18800	19490	18700	1456710	27862794080	00	0.00	N	2	840
478	20230222	18650	18150	18800	18150	767329	14197584880	00	0.00	N	2	180
479	20230221	18470	18640	18940	18450	391906	7326476620	00	0.00	N	5	-190
480	20230220	18660	18300	18680	18000	324734	5950293960	00	0.00	N	2	290
481	20230217	18370	18230	18550	18190	218082	4005700780	00	0.00	N	5	-90
482	20230216	18460	18300	18550	18180	276070	5067139780	00	0.00	N	2	290
483	20230215	18170	18800	18900	18150	479455	8830426230	00	0.00	N	5	-620
484	20230214	18790	19100	19100	18650	347190	6535714730	00	0.00	N	5	-160
485	20230213	18950	18510	19000	18460	335081	6282489680	00	0.00	N	2	440
486	20230210	18510	18570	18800	18420	419974	7802827480	00	0.00	N	5	-170
487	20230209	18680	18980	19040	18640	373211	6998503250	00	0.00	N	5	-410
488	20230208	19090	19040	19260	18910	375165	7169427680	00	0.00	N	2	240
489	20230207	18850	18510	18870	18500	384807	7204556590	00	0.00	N	2	340
490	20230206	18510	18930	18960	18500	769611	14362722970	00	0.00	N	5	-690
491	20230203	19200	19980	19990	19170	811520	15723083610	00	0.00	N	5	-610
492	20230202	19810	19700	20300	19560	1000054	19934399460	00	0.00	N	2	10
493	20230201	19800	20750	21500	19450	3385219	69189897640	00	0.00	N	5	-30
494	20230131	19830	18700	20200	18700	2314149	45653727930	00	0.00	N	2	920
495	20230130	18910	19500	19500	18660	860028	16338134390	00	0.00	N	5	-390
496	20230127	19300	19170	19410	18970	1365600	26180765640	00	0.00	N	2	370
497	20230126	18930	20350	21650	18770	3974444	79137264040	00	0.00	N	5	-1470
498	20230125	20400	19990	20850	19960	2001509	40845114870	00	0.00	N	2	600
499	20230120	19800	19200	20150	19000	1458958	28809351650	00	0.00	N	2	600
500	20230119	19200	19200	19950	18950	1105831	21484911900	00	0.00	N	5	-300
501	20230118	19500	19200	19650	18800	1652474	31831030200	00	0.00	N	2	650
502	20230117	18850	18450	18850	18150	721199	13449238750	00	0.00	N	2	400
503	20230116	18450	18700	18850	18400	715185	13342486600	00	0.00	N	5	-200
504	20230113	18650	18200	18700	18150	730789	13428755700	00	0.00	N	2	500
505	20230112	18150	18950	19150	18100	1081429	19954495500	00	0.00	N	5	-800
506	20230111	18950	19350	19400	18550	1143872	21573136350	00	0.00	N	5	-300
507	20230110	19250	19050	20350	18950	3501422	69074128300	00	0.00	N	2	350
508	20230109	18900	18350	19200	18250	1831980	34377943000	00	0.00	N	2	850
509	20230106	18050	17050	18300	17050	1162555	20837160600	00	0.00	N	2	750
510	20230105	17300	17950	18150	17250	723316	12785466200	00	0.00	N	5	-650
511	20230104	17950	17550	17950	17450	770849	13642815450	00	0.00	N	2	350
512	20230103	17600	16850	17700	16450	1453609	25011693100	00	0.00	N	2	1250
513	20230102	16350	17250	17450	16150	558057	9251117850	00	0.00	N	5	-850
514	20221229	17200	17500	17650	17050	260674	4489986550	00	0.00	N	5	-250
515	20221228	17450	17300	17650	17250	340727	5969191250	02	0.00	N	2	50
516	20221227	17400	16800	17500	16800	472049	8089992450	00	0.00	N	2	650
517	20221226	16750	16800	17000	16450	332422	5559828200	00	0.00	N	5	-150
518	20221223	16900	17100	17150	16700	377581	6380518400	00	0.00	N	5	-550
519	20221222	17450	17500	17700	17350	234994	4118109550	00	0.00	N	2	50
520	20221221	17400	17750	17750	17200	219084	3818312900	00	0.00	N	5	-150
521	20221220	17550	17450	18050	17200	668218	11826504550	00	0.00	N	2	50
522	20221219	17500	17200	17750	17050	374622	6553515450	00	0.00	N	2	350
523	20221216	17150	17150	17350	16950	278931	4772116050	00	0.00	N	5	-400
524	20221215	17550	17200	17750	17150	329888	5782634750	00	0.00	N	2	200
525	20221214	17350	17100	17350	17050	220512	3805681100	00	0.00	N	2	350
526	20221213	17000	17100	17300	16850	283891	4843710150	00	0.00	N	3	0
527	20221212	17000	17050	17150	16900	184253	3127147600	00	0.00	N	5	-200
528	20221209	17200	17300	17350	16850	245294	4182327750	00	0.00	N	3	0
529	20221208	17200	17200	17450	17100	236315	4081408750	00	0.00	N	2	100
530	20221207	17100	16850	17300	16800	235273	4005301200	00	0.00	N	3	0
531	20221206	17100	17300	17450	16950	300863	5161770500	00	0.00	N	5	-450
532	20221205	17550	17600	17900	17450	278651	4911904000	00	0.00	N	2	100
533	20221202	17450	17650	17900	17300	317589	5577776350	00	0.00	N	5	-200
534	20221201	17650	17750	17900	17550	370338	6559932250	00	0.00	N	2	250
535	20221130	17400	17850	17900	17350	510198	8954868650	00	0.00	N	5	-500
536	20221129	17900	17700	18000	17650	370787	6619935050	00	0.00	N	2	100
537	20221128	17800	18400	18450	17700	744409	13313321250	00	0.00	N	5	-800
538	20221125	18600	18700	18950	18500	449144	8424772950	00	0.00	N	5	-100
539	20221124	18700	18700	18800	18000	745318	13733823750	00	0.00	N	2	200
540	20221123	18500	18450	18650	18200	441295	8131102000	00	0.00	N	2	150
541	20221122	18350	18000	18850	17850	1052344	19477630850	00	0.00	N	2	350
542	20221121	18000	18550	18800	17800	805362	14753667900	00	0.00	N	5	-450
543	20221118	18450	18450	19350	18200	1695308	31873196450	00	0.00	N	2	250
544	20221117	18200	17800	18750	17550	1501670	27539081350	00	0.00	N	2	450
545	20221116	17750	17650	17750	17250	489750	8560990650	00	0.00	N	2	50
546	20221115	17700	16950	17850	16850	1007384	17641010600	00	0.00	N	2	900
547	20221114	16800	17050	17250	16750	518638	8799824300	00	0.00	N	5	-150
548	20221111	16950	17300	17300	16750	806936	13687731300	00	0.00	N	2	200
549	20221110	16750	17550	17950	16450	1069248	18362087650	00	0.00	N	5	-1100
550	20221109	17850	18150	18250	17750	590526	10592492250	00	0.00	N	5	-150
551	20221108	18000	17250	18250	17250	1218021	21724557050	00	0.00	N	2	950
552	20221107	17050	17100	17200	16900	288592	4912995500	00	0.00	N	5	-100
553	20221104	17150	17100	17550	16950	643588	11094797200	00	0.00	N	2	150
554	20221103	17000	16350	17100	16250	484376	8141563550	00	0.00	N	2	300
555	20221102	16700	17050	17250	16550	512115	8612957150	00	0.00	N	5	-500
556	20221101	17200	16650	17300	16500	673895	11503575200	00	0.00	N	2	600
557	20221031	16600	16650	16800	16450	352958	5854430650	00	0.00	N	2	150
558	20221028	16450	16350	16950	16200	534947	8859313700	00	0.00	N	5	-150
559	20221027	16600	16600	16700	16200	634457	10463708400	00	0.00	N	2	100
560	20221026	16500	17950	18050	16300	1618125	27175426450	00	0.00	N	5	-1400
561	20221025	17900	18300	18400	17650	468883	8430217450	00	0.00	N	5	-200
562	20221024	18100	18200	18550	17950	690116	12602808150	00	0.00	N	2	400
563	20221021	17700	18100	18350	17650	544271	9754817950	00	0.00	N	5	-500
564	20221020	18200	18800	19050	17800	902800	16506986550	00	0.00	N	5	-450
565	20221019	18650	19100	19400	18650	895016	17034234800	00	0.00	N	5	-400
566	20221018	19050	19100	19650	18650	1095100	20862666450	00	0.00	N	2	250
567	20221017	18800	17950	19000	17900	987793	18388447400	00	0.00	N	2	450
568	20221014	18350	18450	18650	18150	901015	16602604850	00	0.00	N	2	600
569	20221013	17750	19050	19150	17750	1309990	23828066050	00	0.00	N	5	-1600
570	20221012	19350	19700	20000	18800	1170583	22724677650	00	0.00	N	5	-400
571	20221011	19750	19100	19800	18850	1609231	31075696700	00	0.00	N	2	300
572	20221007	19450	17900	20150	17800	3487377	67777825850	00	0.00	N	2	1200
573	20221006	18250	17550	18550	17500	1825629	32936450700	00	0.00	N	2	1200
574	20221005	17050	18000	18250	16800	1162563	20330783750	00	0.00	N	5	-600
575	20221004	17650	17750	18100	17200	1040607	18220313250	00	0.00	N	2	350
576	20220930	17300	17250	18000	16700	1708010	29831241750	00	0.00	N	5	-200
577	20220929	17500	18900	19200	17500	1742202	32184671050	00	0.00	N	5	-600
578	20220928	18100	19800	19900	17850	1937146	36174233650	00	0.00	N	5	-2050
579	20220927	20150	19350	20150	18700	1723274	33385576650	00	0.00	N	2	850
580	20220926	19300	20050	20750	19050	2030237	40147306450	00	0.00	N	5	-1200
581	20220923	20500	20350	21100	19800	1849613	37831497400	00	0.00	N	2	50
582	20220922	20450	19900	20550	19300	3084621	61649363850	00	0.00	N	5	-450
583	20220921	20900	21750	22050	20600	2295237	48708675200	00	0.00	N	5	-1200
584	20220920	22100	20500	22250	20150	4262538	90575740200	00	0.00	N	2	1900
585	20220919	20200	21100	21100	19600	2304759	47199773450	00	0.00	N	5	-600
586	20220916	20800	20550	21000	20300	2710227	56048239250	00	0.00	N	2	250
587	20220915	20550	18050	21350	17600	6606698	132704658500	00	0.00	N	2	2650
588	20220914	17900	16950	18000	16850	1434199	24938205750	00	0.00	N	2	350
589	20220913	17550	16300	17650	16200	1941789	33383338700	00	0.00	N	2	1700
590	20220908	15850	15850	16300	15700	416695	6655644400	00	0.00	N	2	250
591	20220907	15600	15650	15800	15200	338303	5226196600	00	0.00	N	5	-200
592	20220906	15800	15750	16150	15650	354663	5619187000	00	0.00	N	2	100
593	20220905	15700	15950	16050	15550	331178	5204995700	00	0.00	N	5	-350
594	20220902	16050	15950	16350	15900	412501	6647115950	00	0.00	N	2	250
595	20220901	15800	16200	16300	15700	494347	7906528550	00	0.00	N	5	-450
596	20220831	16250	15700	16500	15450	566011	9130472950	00	0.00	N	2	450
597	20220830	15800	15650	15900	15500	351362	5512567850	00	0.00	N	2	300
598	20220829	15500	15150	15600	14950	611543	9368869150	00	0.00	N	5	-300
599	20220826	15800	16800	16900	15800	1014286	16381049900	00	0.00	N	5	-950
600	20220825	16750	16950	17000	16550	409901	6841153800	00	0.00	N	3	0
601	20220824	16750	16700	16900	16450	356437	5941868050	00	0.00	N	2	150
602	20220823	16600	16350	16850	16200	487640	8082406050	00	0.00	N	2	50
603	20220822	16550	16600	17050	16450	521661	8706078250	00	0.00	N	5	-250
604	20220819	16800	17850	17950	16800	732195	12561500550	00	0.00	N	5	-850
605	20220818	17650	17300	18350	17250	871717	15545784650	00	0.00	N	2	200
606	20220817	17450	17250	17500	16950	571226	9834945150	00	0.00	N	2	250
607	20220816	17200	17150	17550	17000	514251	8883617750	00	0.00	N	2	150
608	20220812	17050	16900	17650	15900	1639724	27552471300	00	0.00	N	5	-50
609	20220811	17100	17650	17650	17000	573522	9878565150	00	0.00	N	5	-250
610	20220810	17350	17000	17800	16800	683567	11845137850	00	0.00	N	2	250
611	20220809	17100	17050	17350	16650	749845	12791386300	00	0.00	N	2	150
612	20220808	16950	16600	17200	16450	855444	14428262300	00	0.00	N	2	400
613	20220805	16550	16600	16800	16300	531211	8773635050	00	0.00	N	5	-150
614	20220804	16700	16550	16850	16200	706150	11669700750	00	0.00	N	2	200
615	20220803	16500	16500	16600	15850	906118	14727144550	00	0.00	N	2	350
616	20220802	16150	16100	16700	15900	2023264	32934970400	00	0.00	N	2	300
617	20220801	15850	15200	16400	15200	2684539	42373386950	00	0.00	N	2	1150
618	20220729	14700	14700	15100	14500	665618	9836535650	00	0.00	N	2	150
619	20220728	14550	14350	14900	14050	1064465	15429668900	00	0.00	N	2	500
620	20220727	14050	13900	14150	13800	813456	11360251000	00	0.00	N	2	350
621	20220726	13700	13450	13750	13400	283112	3855564600	00	0.00	N	2	150
622	20220725	13550	13400	13550	13200	333613	4462417550	00	0.00	N	2	150
623	20220722	13400	13800	13850	13400	417482	5677487400	00	0.00	N	5	-400
624	20220721	13800	13600	13950	13400	672007	9256999300	00	0.00	N	2	300
625	20220720	13500	13750	13850	13350	596087	8094613650	00	0.00	N	5	-50
626	20220719	13550	13550	13750	13400	467311	6332838550	00	0.00	N	5	-200
627	20220718	13750	13400	13800	13300	664201	9034789950	00	0.00	N	2	600
628	20220715	13150	13350	13350	12850	437717	5714319350	00	0.00	N	5	-100
629	20220714	13250	13100	13450	12950	475974	6290537250	00	0.00	N	2	50
630	20220713	13200	12800	13300	12550	746530	9705308050	00	0.00	N	2	550
631	20220712	12650	13050	13250	12600	564586	7292169050	00	0.00	N	5	-550
632	20220711	13200	12950	13400	12900	784449	10359500150	00	0.00	N	2	350
633	20220708	12850	13100	13300	12800	918106	11960956250	00	0.00	N	2	50
634	20220707	12800	12650	12900	12400	611708	7731445950	00	0.00	N	2	400
635	20220706	12400	12800	13000	12350	914027	11515445650	00	0.00	N	5	-500
636	20220705	12900	12700	13050	12550	879054	11284072950	00	0.00	N	2	400
637	20220704	12500	12950	13200	12250	1135428	14312717700	00	0.00	N	5	-200
638	20220701	12700	13200	13550	12500	1079544	14009830900	00	0.00	N	5	-250
639	20220630	12950	13600	13850	12850	996216	13204912450	00	0.00	N	5	-550
640	20220629	13500	14750	14800	13500	1770464	24498883200	00	0.00	N	5	-1550
641	20220628	15050	15300	15600	14850	386801	5842557850	00	0.00	N	5	-250
642	20220627	15300	15000	15400	14750	365375	5525489050	00	0.00	N	2	550
643	20220624	14750	14000	14800	13550	691774	9839845400	00	0.00	N	2	1000
644	20220623	13750	14750	15150	13750	831091	11808352700	00	0.00	N	5	-950
645	20220622	14700	15500	15600	14650	489222	7319677000	00	0.00	N	5	-650
646	20220621	15350	16100	16300	15050	596404	9202673400	00	0.00	N	5	-750
647	20220620	16100	16950	16950	15850	377668	6107700350	00	0.00	N	5	-700
648	20220617	16800	15900	17000	15750	423907	6977541250	00	0.00	N	2	450
649	20220616	16350	16600	17000	16350	323957	5413135500	00	0.00	N	2	200
650	20220615	16150	17200	17250	16000	629743	10330786550	00	0.00	N	5	-1050
651	20220614	17200	16500	17250	16450	448297	7521377550	00	0.00	N	2	200
652	20220613	17000	17200	17700	16950	515291	8869655950	00	0.00	N	5	-750
653	20220610	17750	17750	18100	17700	198812	3558079400	00	0.00	N	5	-250
654	20220609	18000	18050	18400	17700	300819	5445834300	00	0.00	N	3	0
655	20220608	18000	18250	18450	17600	292361	5258842500	00	0.00	N	5	-250
656	20220607	18250	18400	18650	18150	231942	4260788800	00	0.00	N	5	-100
657	20220603	18350	18750	18950	18150	277289	5126521850	00	0.00	N	5	-50
658	20220602	18400	18100	18800	17900	343006	6344088900	00	0.00	N	2	250
659	20220531	18150	17900	18750	17750	577721	10631342150	00	0.00	N	2	500
660	20220530	17650	17600	17950	17550	348304	6187147100	00	0.00	N	2	100
661	20220527	17550	17650	17900	17350	429925	7566808350	00	0.00	N	5	-150
662	20220526	17700	18800	18900	17250	1526365	27250142900	00	0.00	N	5	-1450
663	20220525	19150	17750	19400	17500	3865046	72607297600	00	0.00	N	2	1800
664	20220524	17350	16600	17600	16450	990959	17087974400	00	0.00	N	2	650
665	20220523	16700	17100	17150	16600	448705	7576957750	00	0.00	N	2	100
666	20220520	16600	16400	16650	16050	469083	7693713250	00	0.00	N	2	450
667	20220519	16150	15600	16250	15500	343546	5469634150	00	0.00	N	2	50
668	20220518	16100	16300	16300	15750	244811	3929463150	00	0.00	N	5	-50
669	20220517	16150	15600	16250	15400	293043	4653056600	00	0.00	N	2	500
670	20220516	15650	15800	15900	15400	267699	4197166950	00	0.00	N	5	-50