KissMeData/171090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	43850	46350	46400	43700	106287	4777595300	00	0.00	N	5	-2100
3	20250206	45950	45000	46350	44200	102210	4591594450	00	0.00	N	2	1400
4	20250205	44550	46400	47350	44350	104768	4738474300	00	0.00	N	5	-1950
5	20250204	46500	47250	48300	46250	52371	2475653400	00	0.00	N	5	-700
6	20250203	47200	48750	48800	46200	77558	3649770500	00	0.00	N	5	-2200
7	20250131	49400	51500	51800	49050	78849	3914036100	00	0.00	N	5	-2000
8	20250124	51400	51300	52000	50500	47648	2446157500	00	0.00	N	2	500
9	20250123	50900	50500	52400	50100	59326	3033874300	00	0.00	N	2	200
10	20250122	50700	51700	51900	50400	67667	3445886800	00	0.00	N	5	-1000
11	20250121	51700	49850	52600	48550	162346	8234772800	00	0.00	N	2	2250
12	20250120	49450	47450	49550	46950	105959	5127769500	00	0.00	N	2	2600
13	20250117	46850	46850	48300	46300	39528	1862923450	00	0.00	N	2	50
14	20250116	46800	47100	47900	46600	30729	1451339600	00	0.00	N	2	200
15	20250115	46600	47200	47650	46000	36691	1707509950	00	0.00	N	5	-600
16	20250114	47200	48200	48300	47050	30046	1425270300	00	0.00	N	5	-500
17	20250113	47700	45550	48350	45550	92360	4403554550	00	0.00	N	2	1550
18	20250110	46150	46550	46900	45550	31576	1456762500	00	0.00	N	5	-400
19	20250109	46550	47050	47700	46300	29800	1393681550	00	0.00	N	5	-500
20	20250108	47050	45600	47500	45150	42260	1961197350	00	0.00	N	2	550
21	20250107	46500	47550	48200	46450	40915	1920438400	00	0.00	N	5	-1100
22	20250106	47600	44750	48900	44750	121680	5819308250	00	0.00	N	2	2500
23	20250103	45100	45800	45850	44750	47801	2160955400	00	0.00	N	5	-800
24	20250102	45900	41700	46200	41700	144799	6500490150	00	0.00	N	2	4250
25	20241230	41650	40500	42200	40300	41304	1710103000	00	0.00	N	2	800
26	20241227	40850	42300	42500	40750	42960	1774652100	02	0.00	N	5	-1500
27	20241226	42350	44650	44650	42350	46270	1994217000	00	0.00	N	5	-1850
28	20241224	44200	43000	44650	42100	68397	2984100000	00	0.00	N	2	1100
29	20241223	43100	43150	44300	42500	52034	2248842400	00	0.00	N	2	550
30	20241220	42550	43950	44250	42350	36443	1564112400	00	0.00	N	5	-1700
31	20241219	44250	44600	45000	43300	63720	2815260600	00	0.00	N	5	-1850
32	20241218	46100	44650	46150	44250	49065	2215922900	00	0.00	N	2	1650
33	20241217	44450	45100	45600	43950	54663	2434196500	00	0.00	N	5	-850
34	20241216	45300	46200	46700	44900	59232	2709798550	00	0.00	N	5	-900
35	20241213	46200	45900	46750	44450	87304	3992289500	00	0.00	N	2	850
36	20241212	45350	40750	46500	40750	318562	14370637450	00	0.00	N	2	4450
37	20241211	40900	39650	41450	39650	41234	1679842900	00	0.00	N	2	1300
38	20241210	39600	38050	41250	38050	76336	3029973600	00	0.00	N	2	1300
39	20241209	38300	41200	42700	37700	152630	5990473750	00	0.00	N	5	-4650
40	20241206	42950	44250	44250	40950	68941	2947360350	00	0.00	N	5	-1300
41	20241205	44250	44250	44700	43300	23246	1025439500	00	0.00	N	3	0
42	20241204	44250	42750	45750	42500	81493	3561917750	00	0.00	N	5	-300
43	20241203	44550	43850	44800	43350	24224	1071623900	00	0.00	N	2	900
44	20241202	43650	44350	44800	43000	33799	1476827500	00	0.00	N	5	-700
45	20241129	44350	46050	46300	43800	29495	1316838550	00	0.00	N	5	-1850
46	20241128	46200	45300	47200	45300	32394	1503717500	00	0.00	N	2	650
47	20241127	45550	46600	47400	45300	46710	2149525100	00	0.00	N	5	-1250
48	20241126	46800	47000	47400	46350	25903	1212426450	00	0.00	N	2	100
49	20241125	46700	45600	46750	45100	37874	1751278500	00	0.00	N	2	1100
50	20241122	45600	42950	45850	42950	57361	2581938550	00	0.00	N	2	2650
51	20241121	42950	43650	43750	42850	25133	1085431500	00	0.00	N	5	-750
52	20241120	43700	46000	46000	43700	27351	1218207050	00	0.00	N	5	-1650
53	20241119	45350	46000	46450	44200	37382	1689073650	00	0.00	N	5	-500
54	20241118	45850	45900	48400	45550	46199	2172413250	00	0.00	N	2	350
55	20241115	45500	43900	45550	41250	117501	5030082500	00	0.00	N	2	750
56	20241114	44750	46800	47100	44100	53023	2402297700	00	0.00	N	5	-2050
57	20241113	46800	47100	47650	44500	69384	3213918100	00	0.00	N	5	-850
58	20241112	47650	49550	49700	47200	82287	3962255150	00	0.00	N	5	-2250
59	20241111	49900	50200	50800	46500	78706	3877286300	00	0.00	N	5	-50
60	20241108	49950	48800	50700	48450	79988	3985357300	00	0.00	N	2	1350
61	20241107	48600	47400	49350	46500	57811	2784808350	00	0.00	N	2	1250
62	20241106	47350	47200	47550	46050	58601	2755271550	00	0.00	N	2	800
63	20241105	46550	46000	48100	45500	65394	3086874100	00	0.00	N	2	850
64	20241104	45700	42050	46250	41900	83039	3714922500	00	0.00	N	2	3500
65	20241101	42200	42700	43150	42150	29872	1269677150	00	0.00	N	5	-1000
66	20241031	43200	44600	44600	42900	43822	1910317100	00	0.00	N	5	-850
67	20241030	44050	42500	45850	42300	130970	5768010700	00	0.00	N	2	1550
68	20241029	42500	44450	44550	42250	105563	4540955250	00	0.00	N	5	-2400
69	20241028	44900	42600	48800	41600	201551	9106447050	00	0.00	N	2	2200
70	20241025	42700	44850	45000	42700	89412	3898328050	00	0.00	N	5	-1750
71	20241024	44450	48300	48300	44450	102035	4665822850	00	0.00	N	5	-4000
72	20241023	48450	47300	48700	46750	33346	1597804350	00	0.00	N	2	1050
73	20241022	47400	48450	49000	47100	35596	1703487700	00	0.00	N	5	-1550
74	20241021	48950	47100	49300	46750	52417	2534269500	00	0.00	N	2	1550
75	20241018	47400	47400	48050	47000	32756	1554249600	00	0.00	N	3	0
76	20241017	47400	49350	49350	46750	105417	5027981650	00	0.00	N	5	-1550
77	20241016	48950	50200	50300	48900	62470	3089433500	00	0.00	N	5	-1450
78	20241015	50400	51400	51700	50300	40754	2070184900	00	0.00	N	5	-100
79	20241014	50500	51000	51900	50000	46705	2375149300	00	0.00	N	3	0
80	20241011	50500	50600	52300	49800	62679	3194035450	00	0.00	N	2	200
81	20241010	50300	51700	51900	49850	44635	2261803250	00	0.00	N	5	-1000
82	20241008	51300	52800	53400	49000	42757	2230028400	00	0.00	N	5	-1200
83	20241007	52500	51600	52700	51100	38503	2002313100	00	0.00	N	2	1100
84	20241004	51400	49600	52600	49600	45312	2343941500	00	0.00	N	2	1400
85	20241002	50000	51500	51800	50000	66471	3375095900	00	0.00	N	5	-2100
86	20240930	52100	52800	53800	51800	60833	3192764500	00	0.00	N	5	-1200
87	20240927	53300	54900	56400	53300	167459	9177006600	00	0.00	N	2	100
88	20240926	53200	54900	55700	48550	525049	27030868050	00	0.00	N	2	100
89	20240925	53100	57500	58200	53000	150743	8322262000	00	0.00	N	5	-4700
90	20240924	57800	58200	58500	56900	74799	4308773900	00	0.00	N	3	0
91	20240923	57800	56100	58800	54400	166468	9512546100	00	0.00	N	2	800
92	20240920	57000	58500	58500	55800	127498	7266196800	00	0.00	N	5	-900
93	20240919	57900	55100	57900	54200	244851	13801464300	00	0.00	N	2	3800
94	20240913	54100	53900	54500	52800	71279	3831063400	00	0.00	N	3	0
95	20240912	54100	52000	54400	50400	255360	13566013000	00	0.00	N	2	3300
96	20240911	50800	50500	51900	49950	80406	4104353550	00	0.00	N	2	300
97	20240910	50500	50600	51400	49800	92063	4665431500	00	0.00	N	5	-100
98	20240909	50600	47000	51400	46450	165253	8291325650	00	0.00	N	2	2400
99	20240906	48200	50100	50100	47500	117703	5713340350	00	0.00	N	5	-1800
100	20240905	50000	46200	51600	45850	399766	19942482400	00	0.00	N	2	4500
101	20240904	45500	45000	47950	44700	133501	6115753000	00	0.00	N	5	-1850
102	20240903	47350	48000	49650	46950	129039	6245092250	00	0.00	N	5	-400
103	20240902	47750	47950	48950	47150	159183	7635763550	00	0.00	N	5	-700
104	20240830	48450	41600	48500	41200	540547	24951764500	00	0.00	N	2	7250
105	20240829	41200	41150	42300	40800	51689	2142636100	00	0.00	N	5	-800
106	20240828	42000	40950	42800	40850	159389	6710433650	00	0.00	N	2	2000
107	20240827	40000	39850	40400	39500	31587	1261334150	00	0.00	N	5	-150
108	20240826	40150	40900	41000	39400	38953	1558949600	00	0.00	N	5	-50
109	20240823	40200	40250	41300	39900	35179	1419318800	00	0.00	N	5	-700
110	20240822	40900	40200	43400	39800	154813	6464979250	00	0.00	N	2	1200
111	20240821	39700	40700	40700	39250	42261	1679304100	00	0.00	N	5	-1000
112	20240820	40700	40350	41100	40350	32584	1326273000	00	0.00	N	2	750
113	20240819	39950	40400	41500	39900	49057	1983940700	00	0.00	N	5	-850
114	20240816	40800	42400	42600	40250	126798	5208316700	00	0.00	N	5	-1800
115	20240814	42600	41200	43200	40950	75822	3207216900	00	0.00	N	2	2400
116	20240813	40200	40700	41000	39750	21928	879406150	00	0.00	N	5	-500
117	20240812	40700	39000	40950	39000	44487	1793581400	00	0.00	N	2	1400
118	20240809	39300	41300	42050	39000	92203	3726875450	00	0.00	N	5	-800
119	20240808	40100	38350	40400	38150	70550	2782425300	00	0.00	N	2	1450
120	20240807	38650	37000	39650	36650	81614	3137751000	00	0.00	N	2	1550
121	20240806	37100	34150	37850	34100	156770	5722104650	00	0.00	N	2	3150
122	20240805	33950	38250	38600	31100	246845	8847437850	00	0.00	N	5	-6600
123	20240802	40550	42700	43850	40500	133346	5543951000	00	0.00	N	5	-3950
124	20240801	44500	44300	45250	44100	46918	2099081200	00	0.00	N	2	700
125	20240731	43800	43100	43800	42600	45662	1968861650	00	0.00	N	2	550
126	20240730	43250	44800	45300	42700	73278	3187294850	00	0.00	N	5	-1400
127	20240729	44650	44150	44850	43100	81581	3574899850	00	0.00	N	2	600
128	20240726	44050	44550	45550	43600	70446	3119617500	00	0.00	N	5	-900
129	20240725	44950	43550	47800	43400	124207	5585844050	00	0.00	N	5	-150
130	20240724	45100	45600	46000	44700	86027	3901311100	00	0.00	N	5	-850
131	20240723	45950	46250	47350	45400	79161	3659677700	00	0.00	N	2	250
132	20240722	45700	47600	47600	45650	91940	4238320050	00	0.00	N	5	-1950
133	20240719	47650	47800	48500	47250	47142	2249602000	00	0.00	N	5	-450
134	20240718	48100	47100	48850	46400	73805	3511336400	00	0.00	N	3	0
135	20240717	48100	49750	51200	47950	135670	6718911800	00	0.00	N	5	-1550
136	20240716	49650	48600	50500	46800	130673	6329558750	00	0.00	N	2	1150
137	20240715	48500	50000	50300	47550	126347	6119779150	00	0.00	N	5	-1200
138	20240712	49700	49950	51200	49100	137170	6849778650	00	0.00	N	5	-600
139	20240711	50300	47200	53000	47100	675105	34178636050	00	0.00	N	2	3700
140	20240710	46600	46250	47150	45950	125483	5840690150	00	0.00	N	3	0
141	20240709	46600	47250	47700	45900	214321	9926910650	00	0.00	N	5	-500
142	20240708	47100	49600	49600	47000	266737	12784295650	00	0.00	N	5	-3000
143	20240705	50100	52900	54200	49900	199563	10381564100	00	0.00	N	5	-1700
144	20240704	51800	50400	52200	50300	121699	6286235500	00	0.00	N	2	1800
145	20240703	50000	50900	51200	49200	116554	5830160150	00	0.00	N	5	-700
146	20240702	50700	51200	51500	49200	179269	9010041350	00	0.00	N	5	-700
147	20240701	51400	51500	52100	50400	136560	7010463400	00	0.00	N	2	300
148	20240628	51100	51900	52900	50800	169946	8789973400	00	0.00	N	5	-100
149	20240627	51200	54500	54800	51000	349546	18514215000	00	0.00	N	5	-4300
150	20240626	55500	57700	57900	54900	205317	11550620200	00	0.00	N	5	-1600
151	20240625	57100	62400	62800	56800	469470	27367990000	00	0.00	N	5	-5300
152	20240624	62400	68000	69000	61300	751858	48759662700	00	0.00	N	5	-3100
153	20240621	65500	60700	66400	60200	480259	31036320000	00	0.00	N	2	5200
154	20240620	60300	62300	63600	59300	240993	14687520500	00	0.00	N	3	0
155	20240619	60300	63000	64400	60200	261680	16189607800	00	0.00	N	5	-2200
156	20240618	62500	65400	66700	62500	304951	19579993200	00	0.00	N	5	-2500
157	20240617	65000	68800	71200	64100	335693	22361372900	00	0.00	N	5	-4700
158	20240614	69700	69300	70300	67200	237454	16321887200	00	0.00	N	2	400
159	20240613	69300	70200	75500	68800	792030	57469642100	00	0.00	N	2	300
160	20240612	69000	69000	69900	66800	371141	25445799700	00	0.00	N	2	700
161	20240611	68300	63400	71700	62100	1223248	83296126100	00	0.00	N	2	4600
162	20240610	63700	65000	65800	63300	228361	14706369100	00	0.00	N	5	-2600
163	20240607	66300	63200	67000	62500	519044	33842635000	00	0.00	N	2	3600
164	20240605	62700	61600	66300	61100	720332	45615463500	00	0.00	N	2	4300
165	20240604	58400	60900	61600	57700	312185	18394199000	00	0.00	N	5	-2500
166	20240603	60900	63300	64100	60200	245927	15179910900	00	0.00	N	5	-2300
167	20240531	63200	60000	65700	59100	642149	40497695900	00	0.00	N	2	4100
168	20240530	59100	57100	62200	57100	400450	24179596100	00	0.00	N	2	1100
169	20240529	58000	59900	63000	57300	451434	27268825600	00	0.00	N	5	-600
170	20240528	58600	57000	60900	56300	302390	17575974700	00	0.00	N	2	1300
171	20240527	57300	56600	58400	56000	137372	7871357100	00	0.00	N	5	-300
172	20240524	57600	57600	59300	56800	173213	10000560300	00	0.00	N	5	-900
173	20240523	58500	59700	61500	57800	259430	15399265200	00	0.00	N	5	-600
174	20240522	59100	58500	61400	54700	485755	28265364000	00	0.00	N	2	300
175	20240521	58800	57400	60400	57000	311898	18334762200	00	0.00	N	2	600
176	20240520	58200	57500	59000	57000	262097	15221942700	00	0.00	N	2	1100
177	20240517	57100	62800	62900	56500	863164	50343407400	00	0.00	N	5	-7500
178	20240516	64600	64200	66700	62300	431712	27872654700	00	0.00	N	2	1300
179	20240514	63300	67300	68300	61500	831283	53473826800	00	0.00	N	5	-4100
180	20240513	67400	70200	71200	67200	496566	34242246800	00	0.00	N	5	-3400
181	20240510	70800	66200	73600	64600	1465307	102500561000	00	0.00	N	2	4400
182	20240509	66400	65500	69400	64000	1756677	117846560400	00	0.00	N	2	700
183	20240508	65700	58300	67300	56700	2601726	164540476100	00	0.00	N	2	6600
184	20240507	59100	57100	60800	55800	1042746	60894399300	00	0.00	N	2	2000
185	20240503	57100	58700	59800	56100	778815	45037141100	00	0.00	N	5	-1400
186	20240502	58500	61700	63400	57300	1432889	87523430000	00	0.00	N	5	-2900
187	20240430	61400	54600	64800	53600	3907459	234733027400	00	0.00	N	2	6800
188	20240429	54600	60700	61000	54600	2447371	139546754100	00	0.00	N	5	-1700
189	20240426	56300	49000	56300	46900	3044300	165339796900	00	0.00	N	1	12950
190	20240425	43350	44050	45750	42800	251664	11148511450	00	0.00	N	5	-1100
191	20240424	44450	42050	47000	42050	1213259	55038726150	00	0.00	N	2	2650
192	20240423	41800	40550	43700	40050	436200	18291498950	00	0.00	N	2	1900
193	20240422	39900	39500	41250	39450	100952	4053844250	00	0.00	N	2	300
194	20240419	39600	42600	42750	38700	317255	12766357200	00	0.00	N	5	-3350
195	20240418	42950	39050	44750	38500	796466	34107666550	00	0.00	N	2	3750
196	20240417	39200	40800	41100	39000	203862	8140909600	00	0.00	N	5	-3300
197	20240416	42500	40450	42500	38350	243841	9788446750	00	0.00	N	2	1700
198	20240415	40800	38450	41100	37200	205160	8176175950	00	0.00	N	2	2200
199	20240412	38600	37500	39750	36500	169597	6473087300	00	0.00	N	2	1100
200	20240411	37500	38000	38800	37100	101399	3827279800	00	0.00	N	5	-1200
201	20240409	38700	37200	39400	37200	122464	4728853000	00	0.00	N	2	1550
202	20240408	37150	40350	40500	37150	211557	8046829800	00	0.00	N	5	-3150
203	20240405	40300	41400	41700	39800	143393	5823375500	00	0.00	N	5	-1550
204	20240404	41850	39050	41850	38350	232906	9295473550	00	0.00	N	2	2850
205	20240403	39000	39700	40650	38950	153705	6090803700	00	0.00	N	5	-750
206	20240402	39750	41200	42400	38900	236126	9471698600	00	0.00	N	5	-1950
207	20240401	41700	41000	42000	39350	245663	9990865950	00	0.00	N	2	550
208	20240329	41150	42200	44400	40950	469648	19849735400	00	0.00	N	5	-850
209	20240328	42000	41650	43100	40850	353496	14918960850	00	0.00	N	3	0
210	20240327	42000	41100	42300	40150	311548	12884497600	00	0.00	N	2	500
211	20240326	41500	39100	41950	39100	783284	32044941800	00	0.00	N	2	2400
212	20240325	39100	38450	42350	38300	1360242	54772443950	00	0.00	N	2	1250
213	20240322	37850	39150	40500	37650	399253	15560618500	00	0.00	N	5	-1550
214	20240321	39400	39400	41100	38150	755893	29819174200	00	0.00	N	2	100
215	20240320	39300	49400	49450	38800	2196434	94166839450	00	0.00	N	5	-3150
216	20240319	42450	41800	45000	40950	545861	23360151900	00	0.00	N	5	-200
217	20240318	42650	42700	43050	40650	559354	23406131250	00	0.00	N	5	-750
218	20240315	43400	44300	45650	42250	1290460	56320104200	00	0.00	N	5	-2650
219	20240314	46050	36600	47750	36200	5693417	249582556100	00	0.00	N	2	9300
220	20240313	36750	32100	39000	31300	3365523	121420703250	00	0.00	N	2	5750
221	20240312	31000	29550	31900	29200	717995	22090982350	00	0.00	N	2	2750
222	20240311	28250	28750	28900	27800	107905	3065375450	00	0.00	N	5	-550
223	20240308	28800	28950	29000	28200	169706	4863037000	00	0.00	N	2	50
224	20240307	28750	27800	28750	27150	328340	9207264100	00	0.00	N	2	1150
225	20240306	27600	26200	27650	26100	401403	10791440900	00	0.00	N	2	1900
226	20240305	25700	25200	26800	25200	137733	3564965000	00	0.00	N	2	200
227	20240304	25500	25950	27100	25500	152079	3959999200	00	0.00	N	2	100
228	20240229	25400	26200	26400	25400	136323	3516616750	00	0.00	N	5	-800
229	20240228	26200	24550	29800	24200	1385780	37784335850	00	0.00	N	2	1750
230	20240227	24450	24700	24850	23900	58873	1434151650	00	0.00	N	5	-250
231	20240226	24700	25950	26000	24450	133032	3353032200	00	0.00	N	2	200
232	20240223	24500	24850	25300	24150	98282	2415421800	00	0.00	N	2	150
233	20240222	24350	23900	24550	23700	75012	1817998100	00	0.00	N	2	750
234	20240221	23600	23800	24000	23250	64245	1513754250	00	0.00	N	5	-200
235	20240220	23800	25100	25200	23700	123360	2983276850	00	0.00	N	5	-1250
236	20240219	25050	24750	25650	24650	53895	1353543800	00	0.00	N	2	300
237	20240216	24750	25450	25450	24700	43250	1077046600	00	0.00	N	5	-350
238	20240215	25100	25850	25900	24700	73568	1847214400	00	0.00	N	2	150
239	20240214	24950	24600	24950	24200	65410	1609270000	00	0.00	N	5	-150
240	20240213	25100	23650	25150	23500	128977	3143933300	00	0.00	N	2	1550
241	20240208	23550	23250	23800	22900	72277	1694007250	00	0.00	N	2	650
242	20240207	22900	23250	23450	22650	71140	1630412650	00	0.00	N	5	-300
243	20240206	23200	24000	24050	22900	142536	3313319250	00	0.00	N	5	-850
244	20240205	24050	25300	25450	24050	85410	2100354450	00	0.00	N	5	-1000
245	20240202	25050	25550	26000	24950	87858	2229338650	00	0.00	N	2	50
246	20240201	25000	26500	27000	24650	221763	5609860600	00	0.00	N	5	-2100
247	20240131	27100	27500	29050	27100	148261	4159878950	00	0.00	N	5	-950
248	20240130	28050	28250	29600	28050	144489	4134308600	00	0.00	N	2	100
249	20240129	27950	30400	30400	27750	292445	8505615050	00	0.00	N	5	-1350
250	20240126	29300	26300	29750	26250	599797	17327997400	00	0.00	N	2	2800
251	20240125	26500	27350	27550	26450	89828	2408313050	00	0.00	N	5	-850
252	20240124	27350	27500	28050	27000	77974	2128937500	00	0.00	N	5	-350
253	20240123	27700	28050	28600	27400	148730	4159120800	00	0.00	N	5	-250
254	20240122	27950	28400	29200	27300	292939	8245733550	00	0.00	N	2	50
255	20240119	27900	27500	29500	27000	406020	11360857500	00	0.00	N	2	900
256	20240118	27000	25500	30000	24100	731155	20329176600	00	0.00	N	2	1250
257	20240117	25750	27100	27100	25600	114822	2984133200	00	0.00	N	5	-1150
258	20240116	26900	27400	27750	26400	85920	2331299800	00	0.00	N	5	-500
259	20240115	27400	27500	27750	26700	100158	2715558600	00	0.00	N	5	-350
260	20240112	27750	30250	30250	27550	298168	8396362400	00	0.00	N	5	-2050
261	20240111	29800	30200	30700	29500	95426	2866598500	00	0.00	N	5	-250
262	20240110	30050	31550	32900	30050	335795	10453591200	00	0.00	N	5	-1400
263	20240109	31450	31750	32700	30800	513287	16297196200	00	0.00	N	2	300
264	20240108	31150	30800	31500	30000	170375	5261740100	00	0.00	N	2	750
265	20240105	30400	30500	31200	29900	185498	5684637750	00	0.00	N	2	400
266	20240104	30000	29700	30400	29400	109877	3280900250	00	0.00	N	2	100
267	20240103	29900	30650	31000	29550	156520	4721545100	00	0.00	N	5	-1550
268	20240102	31450	29300	31500	29050	171905	5257207650	00	0.00	N	2	2100
269	20231228	29350	29950	29950	28900	92628	2716064350	00	0.00	N	5	-550
270	20231227	29900	29500	30350	29250	89693	2669309950	02	0.00	N	2	400
271	20231226	29500	29000	30000	28500	138509	4088333100	00	0.00	N	2	500
272	20231222	29000	29950	30050	28900	100030	2925692900	00	0.00	N	5	-550
273	20231221	29550	30050	30600	29150	145977	4327426850	00	0.00	N	5	-1050
274	20231220	30600	30250	31750	29900	203126	6291358100	00	0.00	N	2	200
275	20231219	30400	30200	30800	29450	175089	5279523000	00	0.00	N	2	350
276	20231218	30050	30500	30800	29350	196095	5858267800	00	0.00	N	5	-200
277	20231215	30250	29200	31750	29150	632868	19494004200	00	0.00	N	2	900
278	20231214	29350	28100	29700	28000	455454	13205354050	00	0.00	N	2	1700
279	20231213	27650	27450	27900	26900	74955	2045465350	00	0.00	N	2	200
280	20231212	27450	27550	28100	27200	103963	2867377550	00	0.00	N	5	-100
281	20231211	27550	27050	28100	26900	150111	4140587750	00	0.00	N	2	550
282	20231208	27000	25900	27250	25550	186184	4972620050	00	0.00	N	2	1450
283	20231207	25550	26150	26400	25250	86414	2217909650	00	0.00	N	5	-850
284	20231206	26400	26350	26800	25550	72795	1909031700	00	0.00	N	3	0
285	20231205	26400	27300	27650	25800	143803	3831441450	00	0.00	N	5	-1300
286	20231204	27700	27300	27900	26900	175196	4812062800	00	0.00	N	2	450
287	20231201	27250	26450	28000	25900	237042	6453271000	00	0.00	N	2	700
288	20231130	26550	26700	27600	26300	362720	9776173750	00	0.00	N	2	500
289	20231129	26050	24350	26500	23800	280716	7266957950	00	0.00	N	2	1800
290	20231128	24250	25450	25650	23650	165321	3985119500	00	0.00	N	5	-1200
291	20231127	25450	25450	25600	24650	68671	1728127850	00	0.00	N	2	400
292	20231124	25050	24750	25250	24650	42520	1060860850	00	0.00	N	2	50
293	20231123	25000	25950	25950	24650	94188	2364990400	00	0.00	N	5	-950
294	20231122	25950	25600	26100	25300	88831	2281250050	00	0.00	N	2	100
295	20231121	25850	26400	26500	25350	169385	4390848050	00	0.00	N	5	-50
296	20231120	25900	24450	26550	24300	346442	9008872300	00	0.00	N	2	1650
297	20231117	24250	24950	24950	24050	77354	1885631650	00	0.00	N	5	-700
298	20231116	24950	25400	25700	24350	177722	4435782300	00	0.00	N	2	50
299	20231115	24900	22750	25200	22200	471587	11389209900	00	0.00	N	2	2900
300	20231114	22000	21150	22150	20900	64023	1380813150	00	0.00	N	2	1150
301	20231113	20850	21400	21850	20200	81184	1709115550	00	0.00	N	5	-400
302	20231110	21250	21600	21800	20900	69000	1460571000	00	0.00	N	5	-700
303	20231109	21950	22800	23100	21600	147927	3307123950	00	0.00	N	2	50
304	20231108	21900	22050	22650	21700	115702	2560991300	00	0.00	N	2	500
305	20231107	21400	21000	21800	20600	70301	1494924000	00	0.00	N	2	150
306	20231106	21250	20500	21350	20200	90304	1883432600	00	0.00	N	2	1050
307	20231103	20200	19650	20300	19640	53364	1066386160	00	0.00	N	2	560
308	20231102	19640	18960	19790	18960	59436	1161040900	00	0.00	N	2	870
309	20231101	18770	18210	18850	18210	29660	554261780	00	0.00	N	2	570
310	20231031	18200	19000	19250	18090	38774	718045840	00	0.00	N	5	-780
311	20231030	18980	18330	19050	18270	29484	552276560	00	0.00	N	2	410
312	20231027	18570	18560	19200	18160	45065	835717830	00	0.00	N	2	20
313	20231026	18550	19050	19200	18230	53526	1002142710	00	0.00	N	5	-940
314	20231025	19490	19380	19890	19170	71885	1403699730	00	0.00	N	2	440
315	20231024	19050	18320	19050	17750	59349	1098131500	00	0.00	N	2	770
316	20231023	18280	18060	18800	18060	45962	849449380	00	0.00	N	5	-20
317	20231020	18300	18240	18600	17730	71192	1284793670	00	0.00	N	5	-450
318	20231019	18750	19270	19700	18550	64572	1217376390	00	0.00	N	5	-950
319	20231018	19700	19730	20050	19510	30477	599383760	00	0.00	N	5	-210
320	20231017	19910	19520	20050	19360	40918	811842770	00	0.00	N	2	550
321	20231016	19360	20000	20000	19170	63977	1239862980	00	0.00	N	5	-840
322	20231013	20200	20550	20700	20050	42001	848859100	00	0.00	N	5	-450
323	20231012	20650	19990	20800	19990	55697	1140626610	00	0.00	N	2	790
324	20231011	19860	19680	20450	19680	75399	1508358330	00	0.00	N	2	270
325	20231010	19590	20400	21050	19530	80728	1631333130	00	0.00	N	5	-960
326	20231006	20550	19210	20650	19210	49547	1001399160	00	0.00	N	2	1050
327	20231005	19500	20600	20900	19410	131962	2646430830	00	0.00	N	5	-1000
328	20231004	20500	21400	21400	20500	63148	1314995900	00	0.00	N	5	-950
329	20230927	21450	20900	21600	20800	28676	609567050	00	0.00	N	2	200
330	20230926	21250	21500	21900	21150	45080	962729400	00	0.00	N	5	-450
331	20230925	21700	21750	22300	21550	51174	1113374750	00	0.00	N	5	-400
332	20230922	22100	21750	23900	21650	217002	4918961550	00	0.00	N	5	-450
333	20230921	22550	22600	22800	22000	97292	2171268100	00	0.00	N	5	-350
334	20230920	22900	23600	23800	22750	88252	2032450350	00	0.00	N	5	-850
335	20230919	23750	23850	24500	23750	91042	2190679400	00	0.00	N	5	-500
336	20230918	24250	24800	24900	24050	149014	3634530400	00	0.00	N	5	-500
337	20230915	24750	24600	24800	24200	197804	4853184000	00	0.00	N	2	300
338	20230914	24450	24000	26650	23600	1534376	38606086550	00	0.00	N	2	1850
339	20230913	22600	24300	24350	22350	184827	4355732650	00	0.00	N	5	-1150
340	20230912	23750	22800	24250	22800	129294	3086374000	00	0.00	N	2	950
341	20230911	22800	23150	23400	22650	60112	1381232600	00	0.00	N	5	-650
342	20230908	23450	24450	25100	23300	154884	3734341800	00	0.00	N	5	-300
343	20230907	23750	24600	24600	23550	111280	2683491000	00	0.00	N	5	-1050
344	20230906	24800	24300	25050	24000	79966	1965664750	00	0.00	N	2	150
345	20230905	24650	24650	25000	23850	124406	3027461000	00	0.00	N	5	-150
346	20230904	24800	24450	25750	23700	521821	12906156900	00	0.00	N	2	1450
347	20230901	23350	23250	23900	22850	111328	2605620350	00	0.00	N	2	150
348	20230831	23200	22800	23500	22400	144579	3330721950	00	0.00	N	2	650
349	20230830	22550	22500	22950	22350	65841	1492302100	00	0.00	N	2	200
350	20230829	22350	21750	22650	21750	55347	1235744750	00	0.00	N	2	400
351	20230828	21950	21300	22000	21100	57981	1257612100	00	0.00	N	2	750
352	20230825	21200	21650	21900	21050	52661	1125733150	00	0.00	N	5	-850
353	20230824	22050	21450	22400	21450	51484	1135439050	00	0.00	N	2	600
354	20230823	21450	21700	22050	21350	47513	1027917500	00	0.00	N	5	-350
355	20230822	21800	22450	22750	21800	41928	926277350	00	0.00	N	5	-500
356	20230821	22300	22000	22800	22000	39505	888271300	00	0.00	N	2	100
357	20230818	22200	22250	22700	22000	46947	1044986250	00	0.00	N	5	-600
358	20230817	22800	21750	22850	21700	77293	1721362900	00	0.00	N	2	500
359	20230816	22300	23000	23200	22050	104487	2349588950	00	0.00	N	5	-1000
360	20230814	23300	23200	23800	23000	63730	1482021500	00	0.00	N	5	-650
361	20230811	23950	23650	24350	23400	58346	1397865250	00	0.00	N	2	300
362	20230810	23650	24250	24250	23300	54252	1279496900	00	0.00	N	5	-600
363	20230809	24250	23650	24500	23650	49343	1196231250	00	0.00	N	2	600
364	20230808	23650	24150	24450	23450	56602	1355987800	00	0.00	N	5	-500
365	20230807	24150	24350	24600	23800	67233	1631636400	00	0.00	N	5	-400
366	20230804	24550	24300	24600	24100	58841	1430166400	00	0.00	N	3	0
367	20230803	24550	24600	24850	24000	84198	2053107200	00	0.00	N	5	-300
368	20230802	24850	26200	26200	24700	106937	2712717500	00	0.00	N	5	-1350
369	20230801	26200	25800	26600	25350	147908	3873872800	00	0.00	N	2	300
370	20230731	25900	25700	26100	25300	94462	2436468450	00	0.00	N	2	250
371	20230728	25650	24900	25750	24650	89650	2276456200	00	0.00	N	2	550
372	20230727	25100	23800	25800	23800	185613	4638183500	00	0.00	N	2	1100
373	20230726	24000	25250	25450	23500	237243	5735086400	00	0.00	N	5	-1450
374	20230725	25450	25850	26150	25150	149833	3824830750	00	0.00	N	5	-500
375	20230724	25950	27650	27650	25950	193339	5139347300	00	0.00	N	5	-1850
376	20230721	27800	28500	28950	27800	125280	3538150000	00	0.00	N	5	-700
377	20230720	28500	27050	29000	27000	188321	5340810700	00	0.00	N	2	1300
378	20230719	27200	27650	28150	27100	101374	2768938300	00	0.00	N	5	-600
379	20230718	27800	28600	28700	27750	100291	2801583650	00	0.00	N	5	-800
380	20230717	28600	28500	28900	27550	104784	2967710050	00	0.00	N	2	100
381	20230714	28500	28800	29000	27850	146859	4171137750	00	0.00	N	5	-200
382	20230713	28700	27350	28750	27250	205062	5782150350	00	0.00	N	2	1700
383	20230712	27000	27650	27750	26850	92959	2520237200	00	0.00	N	5	-550
384	20230711	27550	26700	27750	26700	110195	3015551000	00	0.00	N	2	850
385	20230710	26700	27100	27650	26600	131681	3570723500	00	0.00	N	5	-400
386	20230707	27100	27600	28000	26900	132223	3598545850	00	0.00	N	5	-750
387	20230706	27850	28850	29000	27550	160245	4498638550	00	0.00	N	5	-1000
388	20230705	28850	29450	29600	28850	109636	3188050050	00	0.00	N	5	-450
389	20230704	29300	29800	30050	28500	244911	7131400150	00	0.00	N	5	-500
390	20230703	29800	29750	30450	29700	98191	2954050550	00	0.00	N	2	600
391	20230630	29200	29950	30000	28750	143747	4185533100	00	0.00	N	5	-850
392	20230629	30050	31400	31650	29900	105201	3217598100	00	0.00	N	5	-1350
393	20230628	31400	31350	31850	30900	178565	5624904800	00	0.00	N	2	300
394	20230627	31100	30400	31250	29550	146159	4471572150	00	0.00	N	2	750
395	20230626	30350	29800	30450	29300	124211	3730822600	00	0.00	N	2	550
396	20230623	29800	30300	30550	29700	207531	6225516500	00	0.00	N	5	-800
397	20230622	30600	30950	31300	30500	153383	4727005400	00	0.00	N	5	-500
398	20230621	31100	33150	33250	31100	299020	9498097850	00	0.00	N	5	-1850
399	20230620	32950	34300	34300	32850	261276	8665585550	00	0.00	N	5	-1200
400	20230619	34150	34350	36750	33700	938970	33155918950	00	0.00	N	2	400
401	20230616	33750	34250	34600	33450	255423	8644109050	00	0.00	N	5	-500
402	20230615	34250	34800	35550	33600	186190	6418173050	00	0.00	N	5	-500
403	20230614	34750	36100	36250	34500	195288	6905445450	00	0.00	N	5	-1150
404	20230613	35900	36050	36400	35300	229312	8209712700	00	0.00	N	5	-50
405	20230612	35950	35300	37600	34750	659353	23930176700	00	0.00	N	2	450
406	20230609	35500	35350	35900	34900	160746	5717219000	00	0.00	N	2	300
407	20230608	35200	35450	35500	34550	264238	9235939550	00	0.00	N	5	-650
408	20230607	35850	37250	37250	35850	505724	18408436700	00	0.00	N	5	-1850
409	20230605	37700	37650	37900	36500	287071	10691017100	00	0.00	N	2	400
410	20230602	37300	38250	38250	36850	441517	16474271500	00	0.00	N	5	-500
411	20230601	37800	37100	37800	36350	357360	13352774350	00	0.00	N	2	800
412	20230531	37000	37850	38800	36800	976910	36760545950	00	0.00	N	2	400
413	20230530	36600	35900	36800	35900	339474	12379533550	00	0.00	N	2	850
414	20230526	35750	35550	36150	34400	209641	7406405350	00	0.00	N	2	450
415	20230525	35300	35950	37350	35300	565884	20574311600	00	0.00	N	2	50
416	20230524	35250	36350	36350	35050	246213	8686545700	00	0.00	N	5	-1100
417	20230523	36350	37100	37200	36250	252091	9220505200	00	0.00	N	5	-750
418	20230522	37100	37450	37500	36500	266150	9854559050	00	0.00	N	3	0
419	20230519	37100	37250	37850	36750	615524	22914207600	00	0.00	N	2	50
420	20230518	37050	36150	38400	35800	1246731	46205287100	00	0.00	N	2	1650
421	20230517	35400	35150	36450	34500	738691	26253087350	00	0.00	N	2	1050
422	20230516	34350	34300	35600	32800	786922	26995369700	00	0.00	N	2	650
423	20230515	33700	36200	36250	33000	760227	25916135500	00	0.00	N	5	-3350
424	20230512	37050	37100	37900	36250	552119	20495995750	00	0.00	N	2	450
425	20230511	36600	37300	38250	36400	440795	16373248800	00	0.00	N	5	-600
426	20230510	37200	36050	38050	36050	625942	23383278950	00	0.00	N	2	800
427	20230509	36400	37800	37800	35500	655102	23772878150	00	0.00	N	5	-1500
428	20230508	37900	36950	40500	36400	2536971	98411240300	00	0.00	N	2	2000
429	20230504	35900	37250	38000	35350	645825	23618554550	00	0.00	N	5	-800
430	20230503	36700	36600	38900	36500	1020746	38647019950	00	0.00	N	5	-600
431	20230502	37300	34800	38200	33350	1475191	54060795750	00	0.00	N	2	2400
432	20230428	34900	36300	39550	34450	2355011	88329347650	00	0.00	N	5	-850
433	20230427	35750	34250	36500	33150	2128677	74658672550	00	0.00	N	2	3050
434	20230426	32700	35250	35550	32350	802717	27332043000	00	0.00	N	5	-3300
435	20230425	36000	42350	45450	34500	5180951	208093177250	00	0.00	N	5	-4800
436	20230424	40800	31400	40800	30350	5455479	213424696650	00	0.00	N	1	9400
437	20230421	31400	33250	33250	31400	315035	10052030300	00	0.00	N	5	-1600
438	20230420	33000	35050	36250	32350	814209	28233823100	00	0.00	N	5	-1400
439	20230419	34400	35350	35650	33250	462482	15851418950	00	0.00	N	5	-600
440	20230418	35000	34200	36500	33700	822125	29361814700	00	0.00	N	2	350
441	20230417	34650	34950	35350	33300	435963	14858965300	00	0.00	N	5	-1050
442	20230414	35700	36050	36950	34700	929769	33450704550	00	0.00	N	2	600
443	20230413	35100	34000	35650	33300	926500	32061454500	00	0.00	N	2	1800
444	20230412	33300	33250	35100	32000	962787	32637431750	00	0.00	N	2	100
445	20230411	33200	32450	34000	32400	590754	19609740200	00	0.00	N	2	1250
446	20230410	31950	32850	33100	31500	376668	12094668500	00	0.00	N	5	-700
447	20230407	32650	32500	33250	31650	515974	16809764100	00	0.00	N	2	400
448	20230406	32250	34150	34150	31950	737556	24014126250	00	0.00	N	5	-2100
449	20230405	34350	38850	40950	34350	3021841	113963566700	00	0.00	N	5	-1950
450	20230404	36300	34650	37900	34550	1859115	67837877950	00	0.00	N	2	1850
451	20230403	34450	33550	35300	33550	691166	23775173200	00	0.00	N	2	450
452	20230331	34000	36500	39000	33600	2454209	89210162800	00	0.00	N	5	-3250
453	20230330	37250	38000	38650	36500	1162199	43346694900	00	0.00	N	5	-1150
454	20230329	38400	39500	39550	37200	3610527	138117766500	00	0.00	N	2	1450
455	20230328	36950	29700	36950	29600	4692433	164757408600	00	0.00	N	1	8500
456	20230327	28450	30000	31450	28400	1018146	30267907900	00	0.00	N	5	-1300
457	20230324	29750	30050	31200	28900	521734	15598269250	00	0.00	N	3	0
458	20230323	29750	30050	31050	29450	715385	21548241000	00	0.00	N	5	-750
459	20230322	30500	28350	30600	27700	922694	27218746300	00	0.00	N	2	2500
460	20230321	28000	28300	28650	27400	340218	9545319750	00	0.00	N	5	-650
461	20230320	28650	26700	29450	26700	1402875	39822448250	00	0.00	N	2	2100
462	20230317	26550	26150	27250	25700	611702	16174811150	00	0.00	N	2	900
463	20230316	25650	23900	25800	23600	613351	15411334050	00	0.00	N	2	1700
464	20230315	23950	23800	24300	23300	342799	8163361600	00	0.00	N	2	850
465	20230314	23100	24300	24350	22850	386590	9004876650	00	0.00	N	5	-1350
466	20230313	24450	25050	25350	24100	348374	8563951900	00	0.00	N	5	-800
467	20230310	25250	25400	25800	24850	417936	10557801900	00	0.00	N	5	-800
468	20230309	26050	26750	27150	25750	442421	11599295750	00	0.00	N	5	-1100
469	20230308	27150	27750	28350	26950	368416	10160804100	00	0.00	N	5	-500
470	20230307	27650	29050	29100	27200	554883	15533500900	00	0.00	N	5	-1450
471	20230306	29100	29650	29650	28700	489626	14240404550	00	0.00	N	5	-150
472	20230303	29250	29100	31050	28900	1521112	45685465700	00	0.00	N	5	-100
473	20230302	29350	29200	29950	28550	1378385	40326835550	00	0.00	N	2	300
474	20230228	29050	26550	32000	26350	5629907	168394065650	00	0.00	N	2	2850
475	20230227	26200	27100	28400	25200	2185168	58246495200	00	0.00	N	2	700
476	20230224	25500	22550	25750	22350	3265074	80111228350	00	0.00	N	2	3100
477	20230223	22400	22550	22550	21500	331667	7358409050	00	0.00	N	3	0
478	20230222	22400	21950	22700	21850	348865	7774836800	00	0.00	N	3	0
479	20230221	22400	21700	22650	21450	464770	10324711450	00	0.00	N	2	1050
480	20230220	21350	20950	21700	20800	147341	3147037200	00	0.00	N	2	500
481	20230217	20850	21100	21250	20800	136820	2870840950	00	0.00	N	5	-750
482	20230216	21600	21250	21700	20850	251910	5369746400	00	0.00	N	2	950
483	20230215	20650	21450	21650	20300	249606	5162141550	00	0.00	N	5	-600
484	20230214	21250	21700	21850	21200	146848	3148088650	00	0.00	N	5	-200
485	20230213	21450	21650	21850	21100	214500	4605086500	00	0.00	N	5	-150
486	20230210	21600	22700	22800	21500	426762	9353325300	00	0.00	N	5	-1400
487	20230209	23000	22450	23000	22300	298073	6775547000	00	0.00	N	2	150
488	20230208	22850	22650	23050	22500	407635	9270920600	00	0.00	N	2	100
489	20230207	22750	21600	22850	21200	712089	15877152050	00	0.00	N	2	1150
490	20230206	21600	22400	23300	21600	598604	13354794250	00	0.00	N	5	-1050
491	20230203	22650	22250	23350	21900	2058316	46630730100	00	0.00	N	2	1100
492	20230202	21550	22050	22950	21450	1762833	39047261850	00	0.00	N	2	550
493	20230201	21000	20250	21350	20000	744548	15571064650	00	0.00	N	2	950
494	20230131	20050	20300	20500	19930	168614	3412311650	00	0.00	N	5	-300
495	20230130	20350	20700	20850	20300	235463	4830123600	00	0.00	N	5	-300
496	20230127	20650	20550	20900	20200	251387	5170703350	00	0.00	N	2	250
497	20230126	20400	20750	21000	20100	409859	8437019250	00	0.00	N	5	-400
498	20230125	20800	20100	20800	19580	560907	11401897240	00	0.00	N	2	1100
499	20230120	19700	19500	20150	19350	279798	5540774700	00	0.00	N	2	500
500	20230119	19200	19700	19900	19150	306938	5942149850	00	0.00	N	5	-800
501	20230118	20000	21500	21800	20000	1043072	21850427600	00	0.00	N	5	-500
502	20230117	20500	19450	20750	19150	876955	17776477000	00	0.00	N	2	1150
503	20230116	19350	19250	19650	19150	184598	3589812150	00	0.00	N	2	100
504	20230113	19250	19300	19400	19000	132710	2547333200	00	0.00	N	2	50
505	20230112	19200	19550	19550	19100	149728	2881697850	00	0.00	N	5	-250
506	20230111	19450	19400	19800	19300	279115	5461252350	00	0.00	N	2	350
507	20230110	19100	19550	19950	18950	333773	6484559550	00	0.00	N	5	-100
508	20230109	19200	19500	19800	18950	379440	7341892250	00	0.00	N	2	100
509	20230106	19100	18900	19350	18500	246414	4666711200	00	0.00	N	2	100
510	20230105	19000	20300	20350	18850	403118	7797758950	00	0.00	N	5	-1150
511	20230104	20150	19600	20750	19250	768002	15539632800	00	0.00	N	2	300
512	20230103	19850	19150	19850	18200	648247	12345133100	00	0.00	N	2	450
513	20230102	19400	22550	22650	19250	957269	19489398950	00	0.00	N	5	-2750
514	20221229	22150	21100	22150	21000	475595	10237138600	00	0.00	N	2	1000
515	20221228	21150	21300	21950	20700	541233	11555303150	02	0.00	N	5	-250
516	20221227	21400	20700	21400	20200	612309	12749904050	00	0.00	N	2	1100
517	20221226	20300	19300	20550	19100	515303	10407874800	00	0.00	N	2	1250
518	20221223	19050	19550	19700	19000	181848	3507234850	00	0.00	N	5	-1100
519	20221222	20150	20000	20850	19850	618534	12611596900	00	0.00	N	2	250
520	20221221	19900	19700	20400	19100	481658	9574440400	00	0.00	N	2	700
521	20221220	19200	20600	20600	18700	448531	8676258700	00	0.00	N	5	-1650
522	20221219	20850	20600	21150	20450	332483	6904171200	00	0.00	N	2	250
523	20221216	20600	19450	20700	19350	361700	7323009200	00	0.00	N	2	600
524	20221215	20000	19750	20550	19700	448270	9011482050	00	0.00	N	2	250
525	20221214	19750	18500	20000	18100	708245	13811944050	00	0.00	N	2	1350
526	20221213	18400	19350	19400	18100	276382	5198022700	00	0.00	N	5	-500
527	20221212	18900	18550	19600	18550	379019	7274507450	00	0.00	N	2	350
528	20221209	18550	19100	19200	18400	305194	5749668500	00	0.00	N	5	-100
529	20221208	18650	18600	19400	18000	414453	7707835850	00	0.00	N	5	-300
530	20221207	18950	18500	19300	18000	394552	7382140600	00	0.00	N	3	0
531	20221206	18950	18650	19200	18600	486098	9200236250	00	0.00	N	2	300
532	20221205	18650	22000	22200	18650	1581282	31498589950	00	0.00	N	5	-4050
533	20221202	22700	21300	24750	21250	3677296	85850949800	00	0.00	N	2	1300
534	20221201	21400	20700	22650	20400	2487764	53738684400	00	0.00	N	2	1600
535	20221130	19800	20000	20300	19300	672724	13351683400	00	0.00	N	2	400
536	20221129	19400	19700	19950	18800	483267	9403807300	00	0.00	N	5	-300
537	20221128	19700	20500	21300	19650	687849	14090293200	00	0.00	N	5	-950
538	20221125	20650	19700	20800	19600	1128000	22696686000	00	0.00	N	2	800
539	20221124	19850	16900	20700	16850	3411472	65665433900	00	0.00	N	2	2900
540	20221123	16950	15650	17100	15550	1123332	18606673250	00	0.00	N	2	1600
541	20221122	15350	15550	15700	15300	85762	1322724750	00	0.00	N	5	-350
542	20221121	15700	16350	16400	15500	140765	2234781150	00	0.00	N	5	-650
543	20221118	16350	16450	16800	16300	249006	4126698200	00	0.00	N	5	-100
544	20221117	16450	15950	16500	15800	269057	4370442050	00	0.00	N	2	600
545	20221116	15850	16300	16300	15650	343503	5470302400	00	0.00	N	5	-700
546	20221115	16550	16400	16700	16150	331849	5439461700	00	0.00	N	3	0
547	20221114	16550	16300	16750	16050	579389	9546053400	00	0.00	N	2	400
548	20221111	16150	16750	16750	15900	589670	9613774000	00	0.00	N	2	250
549	20221110	15900	15700	16100	15450	592535	9370245600	00	0.00	N	2	450
550	20221109	15450	15500	16100	15350	828012	13024273250	00	0.00	N	2	350
551	20221108	15100	15600	15600	15100	375048	5758726450	00	0.00	N	5	-200
552	20221107	15300	15250	15900	14950	786584	12073939350	00	0.00	N	2	550
553	20221104	14750	14800	16900	14750	3569492	56292272550	00	0.00	N	2	1150
554	20221103	13600	13550	13700	13300	291093	4020700950	00	0.00	N	5	-400
555	20221102	14000	13500	14100	13350	247322	3399186900	00	0.00	N	2	500
556	20221101	13500	13200	13550	13100	147624	1966550450	00	0.00	N	2	150
557	20221031	13350	13250	13500	13150	132620	1769982800	00	0.00	N	2	400
558	20221028	12950	13800	13800	12750	289959	3804082700	00	0.00	N	5	-850
559	20221027	13800	13900	14100	13700	160158	2220495400	00	0.00	N	3	0
560	20221026	13800	14800	14800	13800	236741	3322609700	00	0.00	N	5	-850
561	20221025	14650	15600	15600	14500	316335	4752044100	00	0.00	N	5	-900
562	20221024	15550	15300	15650	14900	315724	4842083350	00	0.00	N	2	550
563	20221021	15000	15600	15800	15000	211617	3227642850	00	0.00	N	5	-700
564	20221020	15700	16300	16450	15600	178894	2843188550	00	0.00	N	5	-550
565	20221019	16250	17000	17250	16250	263577	4413042000	00	0.00	N	5	-650
566	20221018	16900	17900	18200	16800	841917	14683479450	00	0.00	N	2	200
567	20221017	16700	15650	17300	15650	1014529	16901604550	00	0.00	N	2	700
568	20221014	16000	16350	16500	15800	403159	6512345150	00	0.00	N	2	250
569	20221013	15750	16950	17100	15550	423068	6818781150	00	0.00	N	5	-1450
570	20221012	17200	19500	19700	16550	899615	15727777650	00	0.00	N	5	-2150
571	20221011	19350	20850	21000	19300	456708	9138330450	00	0.00	N	5	-2400
572	20221007	21750	22300	23150	21750	326721	7351860000	00	0.00	N	5	-800
573	20221006	22550	21250	23850	21050	794217	18152613550	00	0.00	N	2	1500
574	20221005	21050	21700	22400	20850	696201	15152734950	00	0.00	N	3	0
575	20221004	21050	20600	21350	20250	475024	9914333500	00	0.00	N	2	1150
576	20220930	19900	18600	20150	18600	236089	4606854650	00	0.00	N	2	950
577	20220929	18950	19700	20200	18850	273242	5384649950	00	0.00	N	3	0
578	20220928	18950	19500	19850	18650	291987	5639194100	00	0.00	N	5	-600
579	20220927	19550	19650	20000	18850	225563	4364798250	00	0.00	N	2	150
580	20220926	19400	20350	20650	19250	380008	7513909700	00	0.00	N	5	-1300
581	20220923	20700	21400	22150	20250	331045	7042456050	00	0.00	N	5	-750
582	20220922	21450	21600	22150	20950	383378	8255176050	00	0.00	N	5	-450
583	20220921	21900	22100	22450	21400	360586	7911597350	00	0.00	N	5	-200
584	20220920	22100	22900	23100	21450	524006	11579161350	00	0.00	N	5	-600
585	20220919	22700	24450	24500	22550	422512	9804128450	00	0.00	N	5	-1950
586	20220916	24650	25500	25750	23850	392863	9695284650	00	0.00	N	5	-1100
587	20220915	25750	25400	26700	25150	667586	17304173200	00	0.00	N	2	900
588	20220914	24850	25600	25600	24450	588434	14705742400	00	0.00	N	5	-2100
589	20220913	26950	25400	27150	24850	743323	19299889900	00	0.00	N	2	1750
590	20220908	25200	25450	26300	25050	549136	14037486300	00	0.00	N	5	-600
591	20220907	25800	25700	26800	25350	1050013	27204143600	00	0.00	N	2	250
592	20220906	25550	22500	26600	22050	3865383	97247138200	00	0.00	N	2	3600
593	20220905	21950	22450	22950	21350	790995	17600383250	00	0.00	N	5	-500
594	20220902	22450	20350	23700	20250	2702842	61135965000	00	0.00	N	2	2050
595	20220901	20400	18100	21850	17850	2781058	56429652900	00	0.00	N	2	2600
596	20220831	17800	16550	18050	16300	269098	4715256000	00	0.00	N	2	1050
597	20220830	16750	16350	16750	16350	30758	511505950	00	0.00	N	2	300
598	20220829	16450	15900	16900	15900	31229	510927750	00	0.00	N	5	-250
599	20220826	16700	16750	17050	16450	74027	1245632750	00	0.00	N	2	250
600	20220825	16450	16050	16550	16050	29070	476220900	00	0.00	N	2	350
601	20220824	16100	15650	16200	15650	30078	481519200	00	0.00	N	2	250
602	20220823	15850	15650	16000	15600	53637	845840300	00	0.00	N	5	-350
603	20220822	16200	16500	17350	16150	84008	1385574150	00	0.00	N	5	-550
604	20220819	16750	16950	16950	16700	23517	394432750	00	0.00	N	5	-50
605	20220818	16800	16750	17000	16600	40247	673771250	00	0.00	N	5	-200
606	20220817	17000	17050	17150	16800	31829	540050800	00	0.00	N	5	-50
607	20220816	17050	16700	17150	16600	89541	1516795250	00	0.00	N	5	-500
608	20220812	17550	17850	17850	17400	63048	1094361700	00	0.00	N	5	-100
609	20220811	17650	18150	18150	17550	58985	1046220600	00	0.00	N	3	0
610	20220810	17650	18050	18050	17650	56215	1000881550	00	0.00	N	5	-500
611	20220809	18150	18400	18650	18000	98150	1794351100	00	0.00	N	5	-50
612	20220808	18200	17700	18300	17500	73817	1333348300	00	0.00	N	2	300
613	20220805	17900	18100	18200	17800	40868	733925150	00	0.00	N	5	-150
614	20220804	18050	17850	18450	17700	240665	4368672500	00	0.00	N	2	600
615	20220803	17450	17200	17700	17200	41793	730276650	00	0.00	N	2	100
616	20220802	17350	17850	17850	17200	75314	1312218950	00	0.00	N	5	-500
617	20220801	17850	17750	18000	17500	45031	797714900	00	0.00	N	2	150
618	20220729	17700	17700	18100	17600	47525	845424150	00	0.00	N	2	200
619	20220728	17500	18000	18250	17500	70883	1268060400	00	0.00	N	5	-300
620	20220727	17800	17600	18250	17600	32772	582496200	00	0.00	N	3	0
621	20220726	17800	17900	17900	17450	50690	895217950	00	0.00	N	5	-50
622	20220725	17850	17700	18050	17650	52481	937314200	00	0.00	N	2	50
623	20220722	17800	17950	18350	17700	139866	2513633250	00	0.00	N	5	-50
624	20220721	17850	17750	18500	17750	292515	5320808850	00	0.00	N	2	300
625	20220720	17550	17800	18700	17550	378154	6802482700	00	0.00	N	2	100
626	20220719	17450	17500	17700	17350	78058	1366090550	00	0.00	N	5	-250
627	20220718	17700	17400	18000	17100	302870	5332778200	00	0.00	N	2	750
628	20220715	16950	17000	18100	16650	466160	8122444200	00	0.00	N	2	150
629	20220714	16800	16700	17150	16600	97991	1657918050	00	0.00	N	2	200
630	20220713	16600	16300	17800	16300	342606	5853090850	00	0.00	N	2	300
631	20220712	16300	16500	18100	16050	366306	6292366450	00	0.00	N	5	-250
632	20220711	16550	16500	16950	16150	105114	1741768900	00	0.00	N	2	150
633	20220708	16400	17000	17200	16350	113355	1902421850	00	0.00	N	5	-300
634	20220707	16700	16550	17150	16500	137696	2327041200	00	0.00	N	2	350
635	20220706	16350	17100	17450	16300	209804	3559845050	00	0.00	N	5	-150
636	20220705	16500	16450	16750	16300	65436	1080285700	00	0.00	N	2	150
637	20220704	16350	16350	16550	15700	61355	991969700	00	0.00	N	3	0
638	20220701	16350	16600	17100	16000	89989	1494701650	00	0.00	N	5	-250
639	20220630	16600	16700	17050	16450	100820	1681274850	00	0.00	N	5	-100
640	20220629	16700	15850	17800	15850	295424	5011092200	00	0.00	N	2	400
641	20220628	16300	16150	16400	15700	74879	1205845300	00	0.00	N	2	150
642	20220627	16150	15550	16500	15550	109672	1754797750	00	0.00	N	2	600
643	20220624	15550	15100	15750	15000	118023	1829764350	00	0.00	N	2	450
644	20220623	15100	16400	16650	15050	157250	2449011200	00	0.00	N	5	-1500
645	20220622	16600	17650	18850	16600	426294	7522338350	00	0.00	N	3	0
646	20220621	16600	15350	19200	15300	1246951	21959139600	00	0.00	N	2	1300
647	20220620	15300	16100	16200	14950	81500	1255649850	00	0.00	N	5	-800
648	20220617	16100	15300	16300	15150	65269	1025021350	00	0.00	N	2	100
649	20220616	16000	16800	17300	15900	91695	1532403100	00	0.00	N	5	-300
650	20220615	16300	17200	17450	16300	87340	1463640050	00	0.00	N	5	-1000
651	20220614	17300	17150	17800	16900	93137	1602900600	00	0.00	N	5	-500
652	20220613	17800	18850	19100	17800	201046	3717227500	00	0.00	N	5	-2450
653	20220610	20250	18450	20250	18100	218988	4287480150	00	0.00	N	2	1600
654	20220609	18650	18650	18950	18500	39010	728848550	00	0.00	N	3	0
655	20220608	18650	19100	19250	18650	81146	1532253000	00	0.00	N	5	-450
656	20220607	19100	19650	19700	19100	93983	1818213800	00	0.00	N	5	-900
657	20220603	20000	19300	20650	19050	847434	16954333000	00	0.00	N	2	1200
658	20220602	18800	18650	19000	18400	45727	856783100	00	0.00	N	2	200
659	20220531	18600	19000	19000	18550	47449	885654200	00	0.00	N	5	-150
660	20220530	18750	18450	18750	18350	41673	773548800	00	0.00	N	2	450
661	20220527	18300	18800	18800	18200	51302	944904000	00	0.00	N	5	-150
662	20220526	18450	18350	19150	18350	123029	2306337700	00	0.00	N	2	250
663	20220525	18200	18350	19000	18000	104355	1931845650	00	0.00	N	5	-100
664	20220524	18300	18600	19350	18250	172800	3247216250	00	0.00	N	5	-300
665	20220523	18600	18450	19150	18200	141822	2641280200	00	0.00	N	3	0
666	20220520	18600	18000	19450	17700	741718	13945377850	00	0.00	N	2	1200
667	20220519	17400	16900	17600	16900	42755	737405150	00	0.00	N	5	-450
668	20220518	17850	18100	18450	17700	49730	897751950	00	0.00	N	3	0
669	20220517	17850	17550	17900	17400	38331	679853850	00	0.00	N	2	300
670	20220516	17550	17500	18250	17450	71302	1274858950	00	0.00	N	2	150