KissMeData/286940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	20000	19890	20200	19690	23613	470245490	00	0.00	N	2	270
3	20250210	19730	19600	20000	19380	25619	504885970	00	0.00	N	2	10
4	20250207	19720	19830	19890	19590	14362	283190550	00	0.00	N	2	20
5	20250206	19700	19800	19920	19360	47102	920829900	00	0.00	N	5	-400
6	20250205	20100	19680	20150	19680	30607	609926650	00	0.00	N	2	440
7	20250204	19660	19130	19830	19130	21040	413411990	00	0.00	N	2	530
8	20250203	19130	19830	19830	18850	20402	388186890	00	0.00	N	5	-410
9	20250131	19540	19740	19740	19250	13265	257791160	00	0.00	N	5	-280
10	20250124	19820	19470	19900	19200	15793	309623820	00	0.00	N	2	490
11	20250123	19330	19750	19750	19180	24274	468766200	00	0.00	N	5	-420
12	20250122	19750	19620	19850	19580	9462	186498810	00	0.00	N	2	100
13	20250121	19650	19760	19980	19490	17496	343995100	00	0.00	N	5	-220
14	20250120	19870	19610	19950	19410	20837	410167840	00	0.00	N	2	170
15	20250117	19700	19750	19840	19490	22170	434768400	00	0.00	N	5	-100
16	20250116	19800	19790	19980	19670	16115	318835110	00	0.00	N	2	70
17	20250115	19730	20400	20400	19660	39463	783565270	00	0.00	N	5	-670
18	20250114	20400	20100	20450	19950	27097	546280480	00	0.00	N	2	200
19	20250113	20200	20800	20850	20050	32087	651006900	00	0.00	N	5	-700
20	20250110	20900	21200	21200	20450	48072	995023550	00	0.00	N	2	50
21	20250109	20850	20750	21450	20450	97484	2036270650	00	0.00	N	2	300
22	20250108	20550	20400	20550	20000	35066	711725800	00	0.00	N	3	0
23	20250107	20550	20600	20700	19980	45922	934541160	00	0.00	N	5	-50
24	20250106	20600	19970	20700	19720	58311	1190416470	00	0.00	N	2	880
25	20250103	19720	19400	19800	18500	25571	500576150	00	0.00	N	2	320
26	20250102	19400	19640	19640	18900	18308	353897110	00	0.00	N	2	30
27	20241230	19370	18900	19600	18710	18085	347607370	00	0.00	N	2	470
28	20241227	18900	19600	19600	18850	22765	432955480	00	0.00	N	5	-530
29	20241226	19430	19790	19860	19390	21538	421313430	00	0.00	N	5	-340
30	20241224	19770	19660	19890	19600	18792	370457470	00	0.00	N	3	0
31	20241223	19770	19300	19830	19070	26178	513375130	00	0.00	N	2	730
32	20241220	19040	19560	19870	18950	35079	669229900	00	0.00	N	5	-600
33	20241219	19640	19500	19790	19300	21686	424427250	00	0.00	N	5	-260
34	20241218	19900	20100	20100	19640	77263	1531985850	00	0.00	N	5	-200
35	20241217	20100	19800	20200	19530	37036	733278250	00	0.00	N	2	240
36	20241216	19860	19560	19950	19560	28090	556753230	00	0.00	N	2	320
37	20241213	19540	19470	19840	19440	37541	736137270	00	0.00	N	2	70
38	20241212	19470	19340	19700	19090	44860	872521080	00	0.00	N	2	70
39	20241211	19400	18480	19400	18400	59236	1129207840	00	0.00	N	2	900
40	20241210	18500	17740	18500	17740	50399	922755470	00	0.00	N	2	770
41	20241209	17730	18260	18480	17490	103988	1839394050	00	0.00	N	5	-980
42	20241206	18710	19150	19490	18250	69682	1309977900	00	0.00	N	5	-690
43	20241205	19400	18900	20250	18590	116012	2233126120	00	0.00	N	2	530
44	20241204	18870	19150	19360	18490	122111	2294683950	00	0.00	N	5	-640
45	20241203	19510	19300	19680	19240	49195	954301370	00	0.00	N	2	210
46	20241202	19300	19750	19870	19300	61714	1200197190	00	0.00	N	5	-600
47	20241129	19900	20450	20500	19590	90433	1788252960	00	0.00	N	5	-550
48	20241128	20450	20300	20550	20050	43976	892050250	00	0.00	N	2	150
49	20241127	20300	20200	20800	19940	50691	1029873550	00	0.00	N	2	150
50	20241126	20150	20050	20150	19780	57399	1144456220	00	0.00	N	5	-50
51	20241125	20200	20050	20300	20000	30997	624984100	00	0.00	N	2	50
52	20241122	20150	20000	20450	19800	33590	677427650	00	0.00	N	2	150
53	20241121	20000	20100	20300	19810	41921	840698980	00	0.00	N	5	-100
54	20241120	20100	20050	20350	19550	47129	937405180	00	0.00	N	2	100
55	20241119	20000	19850	20200	19600	82887	1641546080	00	0.00	N	2	170
56	20241118	19830	19870	21000	19590	105157	2099314410	00	0.00	N	5	-470
57	20241115	20300	19820	20400	19420	57196	1130420710	00	0.00	N	2	150
58	20241114	20150	19310	20550	19310	53902	1077518470	00	0.00	N	2	900
59	20241113	19250	20300	20650	19230	143236	2835098150	00	0.00	N	5	-1250
60	20241112	20500	21500	21800	20500	76839	1619097950	00	0.00	N	5	-1150
61	20241111	21650	22450	23050	21400	97724	2151716200	00	0.00	N	5	-1250
62	20241108	22900	22900	23200	22700	30919	707777500	00	0.00	N	5	-50
63	20241107	22950	22250	23450	22050	72465	1671941600	00	0.00	N	2	700
64	20241106	22250	22650	22800	21950	45837	1020034650	00	0.00	N	5	-400
65	20241105	22650	22500	22850	22500	18277	414251250	00	0.00	N	2	100
66	20241104	22550	22500	22750	22350	13953	315091900	00	0.00	N	2	50
67	20241101	22500	22500	22650	22300	31167	698389000	00	0.00	N	5	-300
68	20241031	22800	22950	23000	22550	30968	703425050	00	0.00	N	5	-200
69	20241030	23000	22700	23400	22700	35100	812392350	00	0.00	N	2	300
70	20241029	22700	22500	22800	22250	19159	430759550	00	0.00	N	2	150
71	20241028	22550	22050	22550	22050	10503	235066000	00	0.00	N	2	250
72	20241025	22300	22850	22850	22250	33890	760663650	00	0.00	N	5	-300
73	20241024	22600	22650	22850	22550	16249	368192700	00	0.00	N	5	-200
74	20241023	22800	22900	23050	22550	19579	446241000	00	0.00	N	5	-200
75	20241022	23000	23650	23800	22700	43807	1011345250	00	0.00	N	5	-550
76	20241021	23550	23100	24000	23100	61539	1454782300	00	0.00	N	2	450
77	20241018	23100	23050	23550	22900	24540	567244400	00	0.00	N	5	-100
78	20241017	23200	23500	23600	23000	25233	587793250	00	0.00	N	5	-400
79	20241016	23600	22550	23600	22250	96839	2250786900	00	0.00	N	2	1000
80	20241015	22600	22600	22750	22400	30803	693933750	00	0.00	N	3	0
81	20241014	22600	22600	22750	22300	45205	1016090750	00	0.00	N	5	-50
82	20241011	22650	23200	23300	22500	75307	1723587550	00	0.00	N	5	-450
83	20241010	23100	23700	23800	23050	64658	1505140600	00	0.00	N	5	-500
84	20241008	23600	24400	24400	23450	60905	1445470250	00	0.00	N	5	-850
85	20241007	24450	23850	24500	23850	66748	1620551350	00	0.00	N	2	950
86	20241004	23500	23850	23900	23300	32246	759031900	00	0.00	N	5	-400
87	20241002	23900	23700	24050	23450	42963	1019766450	00	0.00	N	5	-300
88	20240930	24200	24750	24850	24100	38444	937262150	00	0.00	N	5	-650
89	20240927	24850	24550	25450	23950	102853	2566348800	00	0.00	N	2	400
90	20240926	24450	24050	24450	24000	40443	980918800	00	0.00	N	2	650
91	20240925	23800	24100	24500	23800	50324	1218356200	00	0.00	N	5	-300
92	20240924	24100	24000	24200	23850	32816	787855050	00	0.00	N	3	0
93	20240923	24100	23700	24100	23500	25882	615151750	00	0.00	N	2	250
94	20240920	23850	23950	24200	23750	39972	957713750	00	0.00	N	5	-100
95	20240919	23950	23650	24000	23400	38739	917766900	00	0.00	N	2	300
96	20240913	23650	23850	23950	23250	46024	1080261800	00	0.00	N	5	-250
97	20240912	23900	23350	23900	23300	28320	670938050	00	0.00	N	2	700
98	20240911	23200	22800	23500	22800	35668	823527900	00	0.00	N	2	350
99	20240910	22850	23350	23500	22650	57988	1331686300	00	0.00	N	5	-450
100	20240909	23300	22500	23300	22400	51728	1180863200	00	0.00	N	2	200
101	20240906	23100	23550	23950	23100	90890	2124178750	00	0.00	N	5	-600
102	20240905	23700	23850	24250	23450	102616	2443501550	00	0.00	N	5	-50
103	20240904	23750	23600	24050	23300	134699	3190782350	00	0.00	N	5	-900
104	20240903	24650	25150	25500	24500	167034	4150666100	00	0.00	N	5	-450
105	20240902	25100	26700	26900	25000	352056	9023224650	00	0.00	N	5	-1700
106	20240830	26800	28800	29800	26700	440884	12247250150	00	0.00	N	5	-1700
107	20240829	28500	29750	30900	28250	470868	13930239850	00	0.00	N	5	-1150
108	20240828	29650	32350	32350	29450	581361	17830769100	00	0.00	N	5	-2150
109	20240827	31800	27150	33050	27150	1813631	56863492150	00	0.00	N	2	4650
110	20240826	27150	27250	27950	26750	60006	1622027200	00	0.00	N	5	-100
111	20240823	27250	27650	28000	26900	59831	1630191550	00	0.00	N	5	-650
112	20240822	27900	27800	28600	27450	89875	2505185150	00	0.00	N	2	150
113	20240821	27750	26750	28900	26650	217674	6099484500	00	0.00	N	2	1100
114	20240820	26650	26350	27050	26300	45558	1213464250	00	0.00	N	2	300
115	20240819	26350	25800	27550	25500	154803	4156567900	00	0.00	N	2	650
116	20240816	25700	25550	25750	25150	49952	1272393500	00	0.00	N	2	200
117	20240814	25500	24100	26750	24000	289306	7433826850	00	0.00	N	2	1750
118	20240813	23750	23550	23850	23150	28231	663958050	00	0.00	N	2	250
119	20240812	23500	23250	23700	23150	28931	678686150	00	0.00	N	2	250
120	20240809	23250	23700	24150	23100	56548	1335044700	00	0.00	N	5	-350
121	20240808	23600	22900	24300	22750	46966	1102193100	00	0.00	N	2	350
122	20240807	23250	22950	23700	22950	56294	1315790250	00	0.00	N	2	400
123	20240806	22850	22100	23150	22100	120834	2745104000	00	0.00	N	2	850
124	20240805	22000	24700	24750	21300	198580	4569159950	00	0.00	N	5	-3200
125	20240802	25200	25700	25950	25150	64348	1632244350	00	0.00	N	5	-1150
126	20240801	26350	25950	26550	25600	28140	740067550	00	0.00	N	2	450
127	20240731	25900	25050	25900	25050	39476	1004842700	00	0.00	N	2	650
128	20240730	25250	25650	26200	25150	44109	1120582450	00	0.00	N	5	-650
129	20240729	25900	25900	26000	25600	18029	465020500	00	0.00	N	2	100
130	20240726	25800	25300	25900	25250	26998	692341000	00	0.00	N	2	500
131	20240725	25300	25150	25500	24600	92433	2311613800	00	0.00	N	5	-450
132	20240724	25750	26650	26900	25550	100431	2619719350	00	0.00	N	5	-1150
133	20240723	26900	27750	27750	26900	49740	1353014550	00	0.00	N	5	-650
134	20240722	27550	27700	28100	27450	44711	1238011550	00	0.00	N	5	-200
135	20240719	27750	27300	27850	27150	34703	954637250	00	0.00	N	2	300
136	20240718	27450	26800	27500	26500	68317	1850332400	00	0.00	N	2	150
137	20240717	27300	27900	28100	27250	59534	1645654050	00	0.00	N	5	-600
138	20240716	27900	27900	28200	27700	62708	1754383850	00	0.00	N	3	0
139	20240715	27900	28150	28300	27600	46893	1310632800	00	0.00	N	2	100
140	20240712	27800	27700	28400	27450	69158	1917350000	00	0.00	N	2	200
141	20240711	27600	26850	28450	26800	176425	4911691150	00	0.00	N	2	800
142	20240710	26800	26900	26900	26450	35286	942131600	00	0.00	N	2	50
143	20240709	26750	26750	26900	26600	29218	781111800	00	0.00	N	3	0
144	20240708	26750	26400	26800	26400	28665	761900750	00	0.00	N	2	400
145	20240705	26350	26600	26650	26200	46405	1222725050	00	0.00	N	2	100
146	20240704	26250	26100	26700	26100	38090	1007143200	00	0.00	N	5	-50
147	20240703	26300	26350	26550	26050	54549	1432244150	00	0.00	N	5	-50
148	20240702	26350	26800	27000	26200	56011	1478739450	00	0.00	N	5	-650
149	20240701	27000	26850	27300	26800	45422	1227435900	00	0.00	N	2	300
150	20240628	26700	26300	27500	26300	104815	2832759100	00	0.00	N	2	450
151	20240627	26250	26450	26550	26200	36518	960987700	00	0.00	N	5	-300
152	20240626	26550	26800	27000	26450	33907	900904550	00	0.00	N	5	-350
153	20240625	26900	26400	26900	26300	54344	1442361000	00	0.00	N	2	500
154	20240624	26400	26700	27000	26250	60254	1595260400	00	0.00	N	5	-350
155	20240621	26750	27550	27550	26750	62995	1697956900	00	0.00	N	5	-700
156	20240620	27450	27450	27850	27350	35310	973398800	00	0.00	N	3	0
157	20240619	27450	27200	27750	27200	42517	1168265700	00	0.00	N	3	0
158	20240618	27450	27700	27950	27300	40642	1117692800	00	0.00	N	5	-250
159	20240617	27700	28200	28400	27300	67328	1872517050	00	0.00	N	5	-450
160	20240614	28150	28600	28750	27950	78211	2205835950	00	0.00	N	5	-450
161	20240613	28600	28350	28800	28000	96848	2752096300	00	0.00	N	2	700
162	20240612	27900	27150	28250	27150	98704	2750225900	00	0.00	N	2	750
163	20240611	27150	27300	27450	27000	66028	1795125550	00	0.00	N	5	-150
164	20240610	27300	27400	27650	26900	72637	1974446750	00	0.00	N	5	-100
165	20240607	27400	27600	27950	27400	64164	1769199600	00	0.00	N	5	-200
166	20240605	27600	27600	27900	27300	66185	1823420450	00	0.00	N	2	50
167	20240604	27550	27750	28300	27200	101306	2798718700	00	0.00	N	5	-150
168	20240603	27700	27150	27900	27150	56820	1566877950	00	0.00	N	2	550
169	20240531	27150	27900	28150	27100	177709	4858986700	00	0.00	N	5	-850
170	20240530	28000	28150	28450	27900	114733	3232210700	00	0.00	N	5	-550
171	20240529	28550	29600	29600	28350	132417	3825537200	00	0.00	N	5	-800
172	20240528	29350	29250	29400	28700	105377	3055804950	00	0.00	N	2	100
173	20240527	29250	30050	30100	28750	186006	5414856950	00	0.00	N	5	-850
174	20240524	30100	32000	32000	29650	172005	5282260000	00	0.00	N	5	-1950
175	20240523	32050	32000	32300	31600	43396	1388809500	00	0.00	N	2	50
176	20240522	32000	31950	32450	31650	77247	2479227300	00	0.00	N	5	-150
177	20240521	32150	31200	32150	31150	55703	1764183500	00	0.00	N	2	900
178	20240520	31250	31200	31700	31000	56383	1765780500	00	0.00	N	2	100
179	20240517	31150	31000	31850	30700	78650	2458956900	00	0.00	N	2	100
180	20240516	31050	31750	31900	31050	69102	2167801100	00	0.00	N	5	-450
181	20240514	31500	30200	32250	30200	140036	4425890700	00	0.00	N	2	1200
182	20240513	30300	31050	31250	30150	87900	2677422800	00	0.00	N	5	-850
183	20240510	31150	30950	31750	30900	59922	1869785600	00	0.00	N	2	100
184	20240509	31050	31000	31750	30900	92119	2879657400	00	0.00	N	2	50
185	20240508	31000	30750	31050	30400	81131	2496140950	00	0.00	N	2	300
186	20240507	30700	30700	30900	30300	66058	2018839100	00	0.00	N	2	200
187	20240503	30500	30250	30750	30050	64410	1957258700	00	0.00	N	2	250
188	20240502	30250	30500	30550	29900	63096	1905757700	00	0.00	N	5	-250
189	20240430	30500	31050	31550	30500	120805	3735704600	00	0.00	N	5	-500
190	20240429	31000	31100	31300	30600	116143	3577736550	00	0.00	N	5	-50
191	20240426	31050	31550	31800	30950	76425	2389504500	00	0.00	N	5	-450
192	20240425	31500	32000	32150	31400	60135	1900427450	00	0.00	N	5	-800
193	20240424	32300	31500	32400	31000	121409	3869653650	00	0.00	N	2	1050
194	20240423	31250	32550	32800	30650	171030	5369750850	00	0.00	N	5	-1300
195	20240422	32550	32650	33000	32150	77315	2511835300	00	0.00	N	3	0
196	20240419	32550	33750	33750	32000	121042	3956964150	00	0.00	N	5	-1300
197	20240418	33850	33200	34100	32950	78326	2620991700	00	0.00	N	2	600
198	20240417	33250	33700	34000	33200	37875	1273045650	00	0.00	N	5	-200
199	20240416	33450	34500	35000	33000	95573	3210436500	00	0.00	N	5	-1200
200	20240415	34650	34550	35200	34050	64878	2235474700	00	0.00	N	5	-550
201	20240412	35200	34600	35450	34450	63400	2215055650	00	0.00	N	2	500
202	20240411	34700	34150	35000	34150	48302	1671382000	00	0.00	N	2	100
203	20240409	34600	34400	35550	34400	59916	2092881650	00	0.00	N	2	150
204	20240408	34450	35100	35200	34350	54388	1882399800	00	0.00	N	5	-450
205	20240405	34900	35300	35700	34300	103140	3594670400	00	0.00	N	5	-1050
206	20240404	35950	35850	36300	35700	56440	2030981150	00	0.00	N	2	100
207	20240403	35850	35900	36250	35350	78967	2812414050	00	0.00	N	5	-450
208	20240402	36300	37800	37850	36300	114405	4196992400	00	0.00	N	5	-1300
209	20240401	37600	36850	38400	36850	104672	3958673800	00	0.00	N	2	850
210	20240329	36750	36600	37350	36100	77755	2860352800	00	0.00	N	2	50
211	20240328	36700	37400	38000	36650	104314	3877820350	00	0.00	N	5	-100
212	20240327	36800	37650	37950	36050	184561	6767419800	00	0.00	N	5	-750
213	20240326	37550	36850	38050	36850	127106	4778911350	00	0.00	N	2	450
214	20240325	37100	37600	37650	36850	125382	4658819850	00	0.00	N	5	-550
215	20240322	37650	38750	38750	37300	126384	4772860000	00	0.00	N	5	-1000
216	20240321	38650	39250	39400	37600	283431	10869548300	00	0.00	N	5	-200
217	20240320	38850	39200	39500	38350	180823	7052445950	00	0.00	N	5	-250
218	20240319	39100	38400	39350	38050	235278	9097492550	00	0.00	N	2	1600
219	20240318	37500	38250	38400	37200	118874	4468217550	00	0.00	N	5	-600
220	20240315	38100	37100	39000	36950	298797	11422074500	00	0.00	N	2	1200
221	20240314	36900	38100	38800	36450	208479	7804955000	00	0.00	N	5	-1100
222	20240313	38000	35500	38400	35250	453788	16880063700	00	0.00	N	2	2750
223	20240312	35250	35150	35600	34750	88986	3135044400	00	0.00	N	2	50
224	20240311	35200	34200	35250	33700	126138	4372127300	00	0.00	N	2	1250
225	20240308	33950	34600	34850	33550	185021	6312086550	00	0.00	N	5	-650
226	20240307	34600	36200	36400	34400	221142	7739784900	00	0.00	N	5	-1550
227	20240306	36150	36100	36600	35300	175561	6314595000	00	0.00	N	2	50
228	20240305	36100	36300	36800	35600	204658	7394252300	00	0.00	N	5	-450
229	20240304	36550	37450	37600	36550	157003	5807147450	00	0.00	N	5	-350
230	20240229	36900	38250	38400	36600	342010	12660446750	00	0.00	N	5	-1650
231	20240228	38550	39200	39450	37800	212298	8178830250	00	0.00	N	5	-1000
232	20240227	39550	40900	41250	38750	453824	18105700450	00	0.00	N	5	-800
233	20240226	40350	41200	41700	39950	276141	11281361100	00	0.00	N	5	-250
234	20240223	40600	39100	41950	37700	982174	39691406400	00	0.00	N	2	2200
235	20240222	38400	37600	38700	37150	192295	7333447500	00	0.00	N	2	950
236	20240221	37450	38400	39250	36700	302080	11456068250	00	0.00	N	5	-350
237	20240220	37800	37800	38450	37450	166832	6323190900	00	0.00	N	3	0
238	20240219	37800	37200	38500	37150	220383	8315382800	00	0.00	N	2	300
239	20240216	37500	38950	39000	37300	271474	10280997150	00	0.00	N	5	-1450
240	20240215	38950	38650	40300	38250	590960	23348597050	00	0.00	N	2	1300
241	20240214	37650	37950	39100	37100	357498	13584978850	00	0.00	N	5	-950
242	20240213	38600	39050	40000	38150	292863	11373203800	00	0.00	N	5	-400
243	20240208	39000	38150	41450	37450	824777	32543910400	00	0.00	N	2	1400
244	20240207	37600	36450	38900	36000	504545	18831916600	00	0.00	N	2	1250
245	20240206	36350	37450	38050	35600	478651	17353960350	00	0.00	N	5	-1450
246	20240205	37800	40100	40650	36750	675857	25543455750	00	0.00	N	5	-2850
247	20240202	40650	41950	43500	40150	693001	29022233500	00	0.00	N	2	150
248	20240201	40500	45450	46750	39100	1183475	49130283400	00	0.00	N	5	-6000
249	20240131	46500	45800	52800	45000	2036679	100771190450	00	0.00	N	2	100
250	20240130	46400	45250	48400	43950	1380599	63928011850	00	0.00	N	2	2900
251	20240129	43500	52500	53700	43500	1341815	64637976700	00	0.00	N	5	-9400
252	20240126	52900	41800	53900	40900	2854315	143550812800	00	0.00	N	2	10450
253	20240125	42450	42050	43150	40750	384996	16212570950	00	0.00	N	5	-250
254	20240124	42700	43700	44100	41600	413469	17620130750	00	0.00	N	5	-1100
255	20240123	43800	47150	47200	43200	477939	21351200550	00	0.00	N	5	-3350
256	20240122	47150	47650	48100	44050	646131	29794344700	00	0.00	N	2	500
257	20240119	46650	47700	48850	45350	558619	26277247250	00	0.00	N	5	-350
258	20240118	47000	43800	47000	43400	871068	39423197950	00	0.00	N	2	3800
259	20240117	43200	44100	46550	42200	583765	25579405000	00	0.00	N	5	-450
260	20240116	43650	42250	46450	40350	1405637	61167591500	00	0.00	N	2	2450
261	20240115	41200	40300	42950	40100	638775	26550997350	00	0.00	N	3	0
262	20240112	41200	39500	46800	39350	3284182	144747687750	00	0.00	N	2	2050
263	20240111	39150	36850	41350	35300	1950841	75525485300	00	0.00	N	2	2300
264	20240110	36850	33000	39800	33000	3845084	142444372650	00	0.00	N	2	5250
265	20240109	31600	30150	32150	29500	253725	7877972500	00	0.00	N	2	1650
266	20240108	29950	29050	31150	28900	99081	2997173850	00	0.00	N	2	650
267	20240105	29300	30450	30450	28850	67319	1981871350	00	0.00	N	5	-1000
268	20240104	30300	30100	30750	29950	88324	2676766250	00	0.00	N	2	150
269	20240103	30150	30150	31200	29800	72130	2188610450	00	0.00	N	5	-50
270	20240102	30200	29300	30250	28950	80170	2390406600	00	0.00	N	2	900
271	20231228	29300	28650	29650	28300	60712	1752312800	00	0.00	N	2	650
272	20231227	28650	28950	29050	28350	21321	609927950	02	0.00	N	5	-300
273	20231226	28950	29200	29250	28800	27381	793767800	00	0.00	N	5	-350
274	20231222	29300	29450	29450	29000	26212	765371600	00	0.00	N	2	150
275	20231221	29150	28950	29600	28750	64006	1874607100	00	0.00	N	2	150
276	20231220	29000	28000	29000	27850	67518	1935112700	00	0.00	N	2	1200
277	20231219	27800	28250	28300	27750	25151	702121750	00	0.00	N	5	-450
278	20231218	28250	28150	28350	28000	18253	514023300	00	0.00	N	2	150
279	20231215	28100	27900	28100	27700	17425	484872400	00	0.00	N	2	200
280	20231214	27900	28200	28400	27800	19214	538695550	00	0.00	N	5	-100
281	20231213	28000	27800	28150	27600	17098	477890150	00	0.00	N	2	250
282	20231212	27750	28250	28250	27750	18456	514113850	00	0.00	N	5	-350
283	20231211	28100	27800	28250	27650	23604	661028900	00	0.00	N	2	350
284	20231208	27750	27200	27850	26950	29911	821318800	00	0.00	N	2	700
285	20231207	27050	27350	27400	26950	20952	566924600	00	0.00	N	5	-250
286	20231206	27300	27350	27450	27200	10146	277088200	00	0.00	N	5	-50
287	20231205	27350	27200	27500	27100	19935	543954300	00	0.00	N	2	100
288	20231204	27250	27350	27500	26950	24085	652880800	00	0.00	N	5	-150
289	20231201	27400	27550	27800	27100	22504	617842800	00	0.00	N	2	50
290	20231130	27350	27200	27650	27050	20653	567661800	00	0.00	N	5	-50
291	20231129	27400	26850	27500	26750	38272	1041409750	00	0.00	N	2	250
292	20231128	27150	27550	27700	26650	61280	1652332200	00	0.00	N	5	-350
293	20231127	27500	28350	28350	27500	30169	837105600	00	0.00	N	5	-800
294	20231124	28300	28200	28550	27900	27670	780919800	00	0.00	N	2	100
295	20231123	28200	27950	28250	27850	17703	495784550	00	0.00	N	2	250
296	20231122	27950	28150	28200	27850	10884	304526800	00	0.00	N	5	-50
297	20231121	28000	28350	28400	27950	22040	620350000	00	0.00	N	5	-350
298	20231120	28350	27750	28400	27600	31784	893403450	00	0.00	N	2	600
299	20231117	27750	28650	28650	27750	28482	800018400	00	0.00	N	5	-950
300	20231116	28700	28250	28900	28150	61037	1747967050	00	0.00	N	2	550
301	20231115	28150	28250	28300	27700	30924	867351600	00	0.00	N	2	200
302	20231114	27950	27750	28100	27500	17799	496738150	00	0.00	N	2	400
303	20231113	27550	27850	28250	27400	28740	795979900	00	0.00	N	5	-450
304	20231110	28000	28150	28150	27500	16800	467463450	00	0.00	N	3	0
305	20231109	28000	27700	28350	27700	29724	836453450	00	0.00	N	2	300
306	20231108	27700	28400	28400	27550	30681	854639400	00	0.00	N	5	-400
307	20231107	28100	27400	28300	27300	63272	1764632100	00	0.00	N	2	550
308	20231106	27550	27950	28200	27450	45343	1255314700	00	0.00	N	5	-300
309	20231103	27850	28100	28150	27500	32454	903736450	00	0.00	N	3	0
310	20231102	27850	27800	28100	27550	40014	1108409750	00	0.00	N	2	250
311	20231101	27600	28150	28250	27250	53622	1482755750	00	0.00	N	5	-300
312	20231031	27900	27950	28250	27600	111499	3124190050	00	0.00	N	2	300
313	20231030	27600	26750	27800	26500	60220	1652090900	00	0.00	N	2	850
314	20231027	26750	27300	27500	25600	130241	3468634650	00	0.00	N	2	250
315	20231026	26500	26300	27600	26100	87159	2317674100	00	0.00	N	5	-200
316	20231025	26700	25500	27250	25500	85009	2273955400	00	0.00	N	2	1150
317	20231024	25550	25150	25800	24400	70727	1777983250	00	0.00	N	2	300
318	20231023	25250	25550	25700	24700	40000	1011016850	00	0.00	N	5	-700
319	20231020	25950	26000	26200	25150	54500	1396277650	00	0.00	N	5	-600
320	20231019	26550	26450	26800	26050	68248	1803246950	00	0.00	N	5	-400
321	20231018	26950	28350	28450	26950	126077	3462864900	00	0.00	N	5	-1400
322	20231017	28350	25450	28750	25450	308911	8547741200	00	0.00	N	2	3000
323	20231016	25350	25350	25700	25050	17937	454372700	00	0.00	N	5	-150
324	20231013	25500	25500	26300	25350	33337	858576050	00	0.00	N	5	-250
325	20231012	25750	24000	25800	24000	80297	2013406900	00	0.00	N	2	1750
326	20231011	24000	24050	24500	23750	65146	1559035000	00	0.00	N	3	0
327	20231010	24000	24550	24700	23950	20219	490652650	00	0.00	N	5	-650
328	20231006	24650	24200	24700	24100	10856	265874800	00	0.00	N	2	650
329	20231005	24000	24150	24550	23800	24076	582406950	00	0.00	N	2	50
330	20231004	23950	24800	24800	23750	38492	934686400	00	0.00	N	5	-850
331	20230927	24800	24550	24800	24450	14013	344481100	00	0.00	N	2	150
332	20230926	24650	24900	25150	24500	16710	413677500	00	0.00	N	5	-300
333	20230925	24950	24800	25250	24800	13244	331765100	00	0.00	N	5	-50
334	20230922	25000	25150	25300	24850	26326	658354600	00	0.00	N	5	-300
335	20230921	25300	25750	25850	25250	24879	633552900	00	0.00	N	5	-550
336	20230920	25850	25700	25950	25550	21164	543024000	00	0.00	N	2	100
337	20230919	25750	26500	26500	25750	25215	654102800	00	0.00	N	5	-650
338	20230918	26400	26350	26750	26150	20042	528424500	00	0.00	N	3	0
339	20230915	26400	26400	26450	26050	14142	371828300	00	0.00	N	2	150
340	20230914	26250	25950	26450	25950	19346	506539650	00	0.00	N	2	200
341	20230913	26050	26300	26600	26050	24828	651918750	00	0.00	N	5	-300
342	20230912	26350	26750	27100	26150	29832	791398300	00	0.00	N	5	-300
343	20230911	26650	26900	27100	26550	26261	702892250	00	0.00	N	3	0
344	20230908	26650	27150	27450	26400	36820	985467350	00	0.00	N	5	-700
345	20230907	27350	26750	27500	26700	56247	1522458800	00	0.00	N	2	450
346	20230906	26900	26550	27800	26400	85107	2309491700	00	0.00	N	2	50
347	20230905	26850	26600	27050	25950	59455	1576181750	00	0.00	N	2	250
348	20230904	26600	26800	27050	26150	24647	653715350	00	0.00	N	5	-100
349	20230901	26700	26900	27450	26450	40724	1096358750	00	0.00	N	5	-200
350	20230831	26900	26150	26950	26100	60362	1611990950	00	0.00	N	2	850
351	20230830	26050	26050	26150	25850	20943	544592700	00	0.00	N	3	0
352	20230829	26050	25600	26200	25600	14020	364399700	00	0.00	N	2	350
353	20230828	25700	25650	25800	25350	23287	593680600	00	0.00	N	2	300
354	20230825	25400	25550	25950	25150	14813	376964400	00	0.00	N	5	-550
355	20230824	25950	25850	26150	25650	26336	683092000	00	0.00	N	2	550
356	20230823	25400	24750	25750	24750	29684	753815200	00	0.00	N	2	550
357	20230822	24850	26000	26100	24850	77382	1944489200	00	0.00	N	5	-1250
358	20230821	26100	26500	26800	25950	21818	573394350	00	0.00	N	5	-400
359	20230818	26500	26450	26800	26000	31032	820157100	00	0.00	N	5	-100
360	20230817	26600	26250	26700	25850	32354	847960100	00	0.00	N	2	100
361	20230816	26500	26700	26750	26150	30782	814550200	00	0.00	N	5	-450
362	20230814	26950	27000	27300	26500	43631	1172593700	00	0.00	N	2	250
363	20230811	26700	26250	26950	26200	33489	891931800	00	0.00	N	2	300
364	20230810	26400	26400	26900	25900	53277	1398814750	00	0.00	N	5	-200
365	20230809	26600	26900	27000	26300	42452	1126348300	00	0.00	N	5	-300
366	20230808	26900	27150	27300	26550	66049	1778456400	00	0.00	N	5	-50
367	20230807	26950	26700	27100	26300	53696	1437135500	00	0.00	N	2	300
368	20230804	26650	26150	26900	26150	39537	1050603650	00	0.00	N	2	250
369	20230803	26400	26450	26850	25900	40548	1062700150	00	0.00	N	5	-200
370	20230802	26600	26400	27100	26100	83884	2228627550	00	0.00	N	2	100
371	20230801	26500	26650	26800	25900	74644	1965163850	00	0.00	N	2	200
372	20230731	26300	25000	26500	25000	117320	3042485500	00	0.00	N	2	1700
373	20230728	24600	25000	25150	24250	31199	766600700	00	0.00	N	5	-300
374	20230727	24900	23700	25150	23700	32342	793244100	00	0.00	N	2	900
375	20230726	24000	24450	24450	23700	49473	1185678450	00	0.00	N	5	-250
376	20230725	24250	25100	25100	24200	22434	547910200	00	0.00	N	5	-650
377	20230724	24900	25500	25700	24600	49741	1238039400	00	0.00	N	5	-600
378	20230721	25500	25200	25600	25050	23075	586089100	00	0.00	N	2	100
379	20230720	25400	24950	25550	24950	25297	640109800	00	0.00	N	2	400
380	20230719	25000	25100	25150	24800	29695	741609800	00	0.00	N	2	100
381	20230718	24900	25200	25500	24800	38468	965822100	00	0.00	N	2	50
382	20230717	24850	24600	24900	24500	17295	428082100	00	0.00	N	2	250
383	20230714	24600	24950	24950	24250	30746	752254350	00	0.00	N	3	0
384	20230713	24600	25000	25150	24600	22094	549329550	00	0.00	N	5	-200
385	20230712	24800	24700	25050	24450	20029	495785400	00	0.00	N	2	100
386	20230711	24700	24250	24750	24150	19094	468372000	00	0.00	N	2	450
387	20230710	24250	24450	24600	23550	29540	711850400	00	0.00	N	5	-100
388	20230707	24350	24450	24650	24050	37306	905510600	00	0.00	N	5	-300
389	20230706	24650	24900	25000	24250	47682	1173265000	00	0.00	N	5	-300
390	20230705	24950	25950	26050	24800	85119	2150944500	00	0.00	N	5	-900
391	20230704	25850	25750	26000	25600	40883	1057622400	00	0.00	N	2	100
392	20230703	25750	25400	25950	25300	42440	1091601250	00	0.00	N	2	550
393	20230630	25200	25200	25350	24800	30865	775025950	00	0.00	N	3	0
394	20230629	25200	25400	25650	24750	47944	1207359100	00	0.00	N	5	-300
395	20230628	25500	26700	26850	25300	118425	3036775350	00	0.00	N	5	-1200
396	20230627	26700	26550	26750	26100	59835	1583616250	00	0.00	N	2	350
397	20230626	26350	27750	28000	26150	183355	4916201900	00	0.00	N	5	-1700
398	20230623	28050	28900	29000	27950	56725	1599544850	00	0.00	N	5	-750
399	20230622	28800	28950	29800	28750	52552	1535878100	00	0.00	N	5	-150
400	20230621	28950	29100	29150	28500	49083	1414098500	00	0.00	N	5	-250
401	20230620	29200	29400	29450	28900	32495	948540200	00	0.00	N	5	-100
402	20230619	29300	28850	29450	28300	65151	1891800550	00	0.00	N	2	600
403	20230616	28700	28350	28800	28300	30480	867730100	00	0.00	N	2	350
404	20230615	28350	28300	28500	27750	36210	1019686450	00	0.00	N	2	50
405	20230614	28300	29000	29050	28100	32033	912629700	00	0.00	N	5	-650
406	20230613	28950	28900	29550	28700	88357	2568285250	00	0.00	N	2	350
407	20230612	28600	27700	28700	27700	63012	1779793700	00	0.00	N	2	1050
408	20230609	27550	28250	28250	27550	78920	2188676050	00	0.00	N	5	-600
409	20230608	28150	28450	28500	27800	41702	1172216550	00	0.00	N	5	-400
410	20230607	28550	28950	28950	28400	23110	661323000	00	0.00	N	5	-200
411	20230605	28750	28350	28850	28200	18676	533567050	00	0.00	N	2	400
412	20230602	28350	28700	28850	28200	33148	942559000	00	0.00	N	5	-300
413	20230601	28650	28550	29450	28450	106981	3090676250	00	0.00	N	2	400
414	20230531	28250	28250	29250	28050	72683	2079612900	00	0.00	N	2	200
415	20230530	28050	27850	28150	27700	28671	799853250	00	0.00	N	2	250
416	20230526	27800	27850	28350	27700	25213	705642650	00	0.00	N	5	-200
417	20230525	28000	27700	28500	27500	33136	932690300	00	0.00	N	2	300
418	20230524	27700	28200	28200	27450	42075	1166456050	00	0.00	N	5	-550
419	20230523	28250	28700	29100	28200	43913	1255103350	00	0.00	N	5	-200
420	20230522	28450	27350	28700	27050	82600	2324477300	00	0.00	N	2	1100
421	20230519	27350	27300	27500	27000	37463	1019592950	00	0.00	N	2	50
422	20230518	27300	27350	27600	27000	33935	926151100	00	0.00	N	5	-50
423	20230517	27350	26600	27350	26500	35364	954892300	00	0.00	N	2	750
424	20230516	26600	27300	27350	26550	47153	1264028400	00	0.00	N	5	-650
425	20230515	27250	27050	27350	26700	30949	835513550	00	0.00	N	2	200
426	20230512	27050	27400	27400	26900	27269	737979850	00	0.00	N	5	-300
427	20230511	27350	27900	27900	27350	22576	621178300	00	0.00	N	3	0
428	20230510	27350	28100	28250	27050	105067	2892833250	00	0.00	N	5	-750
429	20230509	28100	27800	28150	27350	34962	973344600	00	0.00	N	2	100
430	20230508	28000	28300	28300	27900	25866	726276250	00	0.00	N	2	150
431	20230504	27850	28600	28750	27800	82132	2301944000	00	0.00	N	5	-950
432	20230503	28800	29550	30800	28500	72234	2104735250	00	0.00	N	5	-900
433	20230502	29700	28700	29850	28500	78941	2323939200	00	0.00	N	2	1600
434	20230428	28100	29250	29250	27950	45880	1301956500	00	0.00	N	5	-750
435	20230427	28850	28150	29100	27600	68649	1951521200	00	0.00	N	2	700
436	20230426	28150	28150	28700	27850	29181	821810400	00	0.00	N	5	-100
437	20230425	28250	28900	28900	27800	65747	1854589300	00	0.00	N	5	-400
438	20230424	28650	29950	30050	28350	80934	2349612900	00	0.00	N	5	-1700
439	20230421	30350	30250	30650	29600	53149	1599926150	00	0.00	N	5	-200
440	20230420	30550	31300	31700	30100	109270	3368165800	00	0.00	N	5	-950
441	20230419	31500	30900	33000	30850	248720	7946172100	00	0.00	N	2	600
442	20230418	30900	31150	32550	30700	442974	14010698650	00	0.00	N	2	100
443	20230417	30800	27700	31350	27500	232982	6952200850	00	0.00	N	2	3100
444	20230414	27700	27650	28100	27500	41370	1152902500	00	0.00	N	2	400
445	20230413	27300	27700	27700	27000	26835	733887700	00	0.00	N	3	0
446	20230412	27300	26900	27900	26850	73590	2016202300	00	0.00	N	2	600
447	20230411	26700	26200	27050	25950	51211	1364423150	00	0.00	N	2	500
448	20230410	26200	26000	26400	25800	38004	992651100	00	0.00	N	2	100
449	20230407	26100	26200	26400	25900	22508	587319000	00	0.00	N	2	100
450	20230406	26000	27000	27000	25600	71663	1875941000	00	0.00	N	5	-950
451	20230405	26950	26850	27150	26600	41223	1108157250	00	0.00	N	2	100
452	20230404	26850	26700	27100	26600	35954	965905200	00	0.00	N	2	300
453	20230403	26550	26450	26950	26300	52189	1390823650	00	0.00	N	3	0
454	20230331	26550	27000	27050	26300	79044	2100285650	00	0.00	N	5	-250
455	20230330	26800	28200	28200	26700	108358	2935497150	00	0.00	N	5	-1400
456	20230329	28200	28150	28450	27850	18914	531902650	00	0.00	N	2	150
457	20230328	28050	28100	28200	27600	23663	659215500	00	0.00	N	2	50
458	20230327	28000	28600	28600	27700	27896	781930350	00	0.00	N	5	-550
459	20230324	28550	28650	28800	28100	15698	447117600	00	0.00	N	3	0
460	20230323	28550	28600	28850	28300	18963	542631450	00	0.00	N	5	-250
461	20230322	28800	29150	29250	28650	31880	919819250	00	0.00	N	5	-250
462	20230321	29050	29350	29550	28700	22975	665053500	00	0.00	N	5	-100
463	20230320	29150	28900	29500	28750	25034	729693850	00	0.00	N	2	150
464	20230317	29000	29150	29250	28650	21142	611836900	00	0.00	N	2	200
465	20230316	28800	29300	29350	28500	29530	851485700	00	0.00	N	5	-500
466	20230315	29300	28800	29350	28400	38350	1110880550	00	0.00	N	2	1200
467	20230314	28100	29500	29700	28100	57663	1642955050	00	0.00	N	5	-1650
468	20230313	29750	30000	30300	28200	136764	4002063500	00	0.00	N	5	-800
469	20230310	30550	29750	30650	29650	90503	2746104500	00	0.00	N	2	250
470	20230309	30300	29000	30600	28800	92267	2750666800	00	0.00	N	2	1600
471	20230308	28700	30500	30550	28600	101414	2978979350	00	0.00	N	5	-1950
472	20230307	30650	29250	30950	29100	114679	3437768900	00	0.00	N	2	1150
473	20230306	29500	29050	29550	28600	82596	2407011000	00	0.00	N	2	500
474	20230303	29000	28800	29000	28500	31979	919246100	00	0.00	N	2	200
475	20230302	28800	29250	29350	28650	39612	1148945400	00	0.00	N	5	-550
476	20230228	29350	29350	29750	29050	96057	2821121550	00	0.00	N	2	700
477	20230227	28650	28050	28850	27700	32209	914348250	00	0.00	N	2	550
478	20230224	28100	28500	28600	28000	27388	774685050	00	0.00	N	5	-100
479	20230223	28200	28250	29500	28150	69961	1996904850	00	0.00	N	2	200
480	20230222	28000	28000	28400	27750	44290	1241757650	00	0.00	N	5	-400
481	20230221	28400	28150	28450	27850	28649	809560600	00	0.00	N	2	250
482	20230220	28150	27800	28200	27700	17724	496123350	00	0.00	N	3	0
483	20230217	28150	28050	28500	27700	37533	1054136950	00	0.00	N	5	-150
484	20230216	28300	28350	28700	28050	54403	1541527850	00	0.00	N	2	50
485	20230215	28250	28850	29050	27850	73452	2066759900	00	0.00	N	5	-550
486	20230214	28800	28900	29150	28550	58493	1689961150	00	0.00	N	2	350
487	20230213	28450	28450	28650	27500	60149	1697644900	00	0.00	N	5	-50
488	20230210	28500	28950	29500	28100	94430	2712876350	00	0.00	N	5	-300
489	20230209	28800	28950	29250	28250	113286	3266655850	00	0.00	N	2	50
490	20230208	28750	27150	29450	26950	316207	8997145200	00	0.00	N	2	1800
491	20230207	26950	26950	27250	26900	28076	758518750	00	0.00	N	5	-300
492	20230206	27250	27450	27550	26700	93648	2541591850	00	0.00	N	2	500
493	20230203	26750	26000	27800	25900	228533	6175208100	00	0.00	N	2	950
494	20230202	25800	26050	26350	25650	56698	1472653650	00	0.00	N	5	-50
495	20230201	25850	25850	25950	25600	27678	712221850	00	0.00	N	2	50
496	20230131	25800	26100	26100	25550	39334	1012413600	00	0.00	N	5	-250
497	20230130	26050	26100	26100	25450	31720	815915350	00	0.00	N	5	-50
498	20230127	26100	25950	26400	25700	33464	875273700	00	0.00	N	2	150
499	20230126	25950	26150	26150	25750	36837	954435050	00	0.00	N	5	-50
500	20230125	26000	25800	26600	25750	75755	1985978050	00	0.00	N	2	450
501	20230120	25550	25400	25650	25200	20055	509233800	00	0.00	N	2	150
502	20230119	25400	25350	25600	25000	43704	1108727900	00	0.00	N	2	50
503	20230118	25350	25650	25900	25200	43775	1116980950	00	0.00	N	5	-200
504	20230117	25550	26350	26350	25500	57261	1475067200	00	0.00	N	5	-800
505	20230116	26350	26850	26950	26300	49762	1317739200	00	0.00	N	5	-350
506	20230113	26700	26200	27250	26200	84857	2275353300	00	0.00	N	2	500
507	20230112	26200	26600	26800	26150	51846	1375653600	00	0.00	N	5	-450
508	20230111	26650	26000	26750	25650	74884	1980127850	00	0.00	N	2	750
509	20230110	25900	25100	26100	24800	88228	2246647000	00	0.00	N	2	900
510	20230109	25000	24500	25200	24350	74113	1841143250	00	0.00	N	2	850
511	20230106	24150	24150	24650	23950	31278	759755450	00	0.00	N	3	0
512	20230105	24150	24350	24500	23950	32345	783895900	00	0.00	N	5	-200
513	20230104	24350	24750	24900	24150	54874	1340137150	00	0.00	N	5	-250
514	20230103	24600	24000	24700	23550	71230	1731717750	00	0.00	N	2	1050
515	20230102	23550	24100	24500	23450	44764	1071938500	00	0.00	N	2	50
516	20221229	23500	23850	24050	23300	29374	692846950	00	0.00	N	5	-500
517	20221228	24000	23700	24300	23700	26079	626981350	02	0.00	N	5	-150
518	20221227	24150	24150	24350	23700	43197	1038259700	00	0.00	N	2	450
519	20221226	23700	23000	24300	22900	107802	2570122000	00	0.00	N	2	900
520	20221223	22800	22700	23000	22400	13296	301780250	00	0.00	N	2	50
521	20221222	22750	22450	22850	22450	12478	282782950	00	0.00	N	2	350
522	20221221	22400	22750	22750	22250	16828	377288050	00	0.00	N	5	-150
523	20221220	22550	22750	22850	22400	18279	412230950	00	0.00	N	5	-250
524	20221219	22800	23050	23150	22700	13857	316716950	00	0.00	N	5	-250
525	20221216	23050	22900	23200	22800	16783	386548050	00	0.00	N	5	-100
526	20221215	23150	22950	23300	22950	9775	225902400	00	0.00	N	2	200
527	20221214	22950	22900	23300	22800	25819	596109850	00	0.00	N	2	250
528	20221213	22700	23000	23100	22550	17253	393148550	00	0.00	N	5	-50
529	20221212	22750	23000	23000	22600	19472	443801900	00	0.00	N	5	-250
530	20221209	23000	22950	23050	22700	16963	387600100	00	0.00	N	2	200
531	20221208	22800	22900	23100	22600	12195	277897650	00	0.00	N	5	-150
532	20221207	22950	23000	23150	22600	18435	421271400	00	0.00	N	5	-50
533	20221206	23000	23150	23300	23000	16817	388569800	00	0.00	N	5	-500
534	20221205	23500	23350	23600	23300	14483	339570600	00	0.00	N	2	150
535	20221202	23350	23400	23600	23250	18850	441784900	00	0.00	N	3	0
536	20221201	23350	23650	23650	23250	20943	490630250	00	0.00	N	2	50
537	20221130	23300	23350	23700	23100	70744	1651536650	00	0.00	N	5	-50
538	20221129	23350	23000	23350	22950	7923	183830800	00	0.00	N	2	200
539	20221128	23150	23450	23450	23000	26230	606024850	00	0.00	N	5	-500
540	20221125	23650	23550	23700	23300	12315	290034100	00	0.00	N	2	100
541	20221124	23550	23150	23600	23100	30072	704771500	00	0.00	N	2	400
542	20221123	23150	23200	23350	23000	19920	461849000	00	0.00	N	5	-50
543	20221122	23200	23350	23500	22800	20300	467030100	00	0.00	N	5	-150
544	20221121	23350	24000	24000	23200	30071	704747950	00	0.00	N	5	-650
545	20221118	24000	24150	24250	23800	28415	682300050	00	0.00	N	5	-200
546	20221117	24200	24700	25000	23850	71118	1723529150	00	0.00	N	5	-750
547	20221116	24950	25150	25200	24750	26065	649614350	00	0.00	N	5	-200
548	20221115	25150	25300	25350	24950	18613	467714800	00	0.00	N	5	-50
549	20221114	25200	24850	25400	24850	33086	831812650	00	0.00	N	2	200
550	20221111	25000	25300	25350	24850	54432	1362328150	00	0.00	N	2	150
551	20221110	24850	24600	24950	24350	30813	763962650	00	0.00	N	5	-100
552	20221109	24950	24500	25000	24300	65447	1617495600	00	0.00	N	2	450
553	20221108	24500	23850	24650	23850	74186	1802751450	00	0.00	N	2	650
554	20221107	23850	23950	24050	23750	51940	1240034650	00	0.00	N	5	-100
555	20221104	23950	24100	24200	23650	73953	1770525850	00	0.00	N	5	-150
556	20221103	24100	26250	28850	23900	729858	18901079400	00	0.00	N	2	550
557	20221102	23550	23700	23700	23550	15992	389742200	00	0.00	N	5	-50
558	20221101	23600	23650	23800	23450	16244	383026700	00	0.00	N	2	250
559	20221031	23350	22850	23750	22700	14063	325583400	00	0.00	N	2	550
560	20221028	22800	22550	23150	22350	8226	186710750	00	0.00	N	2	250
561	20221027	22550	22150	23050	22150	10304	233396450	00	0.00	N	2	300
562	20221026	22250	22500	22500	22200	10323	230259450	00	0.00	N	5	-250
563	20221025	22500	22450	22550	22250	6906	154663250	00	0.00	N	2	200
564	20221024	22300	22300	22500	22300	7763	173729950	00	0.00	N	2	200
565	20221021	22100	22500	22700	22100	14046	314207450	00	0.00	N	5	-500
566	20221020	22600	22800	23050	22550	10676	242461400	00	0.00	N	5	-300
567	20221019	22900	22850	23500	22850	26245	607717050	00	0.00	N	2	100
568	20221018	22800	23000	23100	22500	21554	490268100	00	0.00	N	3	0
569	20221017	22800	24850	26000	22750	137379	3308313850	00	0.00	N	5	-200
570	20221014	23000	22350	23000	22350	8241	187908000	00	0.00	N	2	750
571	20221013	22250	23050	23450	22200	8899	200375950	00	0.00	N	5	-1000
572	20221012	23250	23500	23500	22850	6333	145946350	00	0.00	N	5	-50
573	20221011	23300	24150	24150	23200	5385	125925500	00	0.00	N	5	-950
574	20221007	24250	23550	24350	23400	9265	222857850	00	0.00	N	2	600
575	20221006	23650	23200	23800	23200	3767	88907150	00	0.00	N	2	300
576	20221005	23350	23900	24100	23250	9863	232525800	00	0.00	N	5	-450
577	20221004	23800	23950	23950	23500	10886	257749900	00	0.00	N	2	200
578	20220930	23600	23250	23750	22900	8174	190799950	00	0.00	N	2	200
579	20220929	23400	23450	23950	23400	12481	295162650	00	0.00	N	2	100
580	20220928	23300	24150	24200	23200	13941	328854850	00	0.00	N	5	-850
581	20220927	24150	23750	24500	23750	9288	223319000	00	0.00	N	2	50
582	20220926	24100	24500	24550	23700	13716	328512650	00	0.00	N	5	-550
583	20220923	24650	25000	25350	24400	14099	347682550	00	0.00	N	5	-400
584	20220922	25050	25000	25300	24800	10439	260319800	00	0.00	N	5	-350
585	20220921	25400	24950	25650	24950	9389	237451100	00	0.00	N	2	150
586	20220920	25250	25300	25500	25100	9394	237056800	00	0.00	N	2	400
587	20220919	24850	25250	25450	24700	22033	549439850	00	0.00	N	5	-450
588	20220916	25300	25950	25950	25100	26911	685500500	00	0.00	N	5	-650
589	20220915	25950	26500	26500	25800	22052	573450350	00	0.00	N	5	-450
590	20220914	26400	26500	26650	26150	20161	530399450	00	0.00	N	5	-600
591	20220913	27000	27000	27050	26800	11881	320370150	00	0.00	N	2	250
592	20220908	26750	26700	27000	26600	11643	311797600	00	0.00	N	3	0
593	20220907	26750	26850	27000	26550	20691	554208850	00	0.00	N	5	-100
594	20220906	26850	26550	27000	26500	10279	273985950	00	0.00	N	2	100
595	20220905	26750	26850	26900	26600	15034	401708200	00	0.00	N	2	50
596	20220902	26700	26750	27100	26600	11645	311990900	00	0.00	N	3	0
597	20220901	26700	26850	27100	26550	12070	324481450	00	0.00	N	5	-250
598	20220831	26950	26200	27300	26100	24168	648496250	00	0.00	N	2	700
599	20220830	26250	26000	26250	26000	13352	348107550	00	0.00	N	2	250
600	20220829	26000	26000	26150	25650	22525	583552150	00	0.00	N	5	-650
601	20220826	26650	26900	27150	26450	19509	523818700	00	0.00	N	5	-150
602	20220825	26800	26100	26900	25950	22364	593472450	00	0.00	N	2	800
603	20220824	26000	26400	26600	25800	29287	760269250	00	0.00	N	5	-400
604	20220823	26400	26450	26550	26150	18374	482217650	00	0.00	N	5	-200
605	20220822	26600	27200	27200	26500	19926	531752150	00	0.00	N	5	-800
606	20220819	27400	27900	27900	27300	11941	328064650	00	0.00	N	5	-300
607	20220818	27700	27350	27900	27250	12208	336684300	00	0.00	N	3	0
608	20220817	27700	28200	28400	27600	17987	502484300	00	0.00	N	5	-500
609	20220816	28200	27900	28400	27850	21397	601091350	00	0.00	N	2	300
610	20220812	27900	28100	28100	27750	21057	586390300	00	0.00	N	5	-50
611	20220811	27950	27600	28050	27500	36556	1012329900	00	0.00	N	2	450
612	20220810	27500	27950	28100	27250	42446	1176445950	00	0.00	N	5	-450
613	20220809	27950	26650	28000	26650	91066	2505937550	00	0.00	N	2	1300
614	20220808	26650	26600	26900	26500	26584	708001700	00	0.00	N	2	50
615	20220805	26600	26650	26850	26550	25146	669960400	00	0.00	N	5	-250
616	20220804	26850	26900	27000	26250	80232	2135171600	00	0.00	N	5	-300
617	20220803	27150	27000	27150	26850	15327	413689800	00	0.00	N	2	150
618	20220802	27000	27800	27800	26900	28587	775248600	00	0.00	N	5	-750
619	20220801	27750	27400	27750	27400	13548	373633600	00	0.00	N	2	400
620	20220729	27350	27400	27500	27150	12543	342815750	00	0.00	N	2	150
621	20220728	27200	27450	27450	27150	9411	257020350	00	0.00	N	3	0
622	20220727	27200	26850	27200	26750	14459	390504250	00	0.00	N	2	200
623	20220726	27000	27050	27350	27000	10124	274608300	00	0.00	N	5	-200
624	20220725	27200	26800	27350	26550	12417	335492750	00	0.00	N	2	400
625	20220722	26800	27500	27500	26750	19927	537304300	00	0.00	N	5	-550
626	20220721	27350	27500	27600	27300	11598	318096600	00	0.00	N	5	-50
627	20220720	27400	27200	27500	27050	19138	522435000	00	0.00	N	2	500
628	20220719	26900	26700	27000	26450	14747	394720100	00	0.00	N	2	300
629	20220718	26600	26600	26700	26400	18600	494114250	00	0.00	N	2	200
630	20220715	26400	26400	26600	26100	16960	446125750	00	0.00	N	2	50
631	20220714	26350	26150	26550	26000	16162	424865450	00	0.00	N	5	-50
632	20220713	26400	26200	26400	25850	17030	445814850	00	0.00	N	2	300
633	20220712	26100	26000	26250	25750	16054	417955750	00	0.00	N	5	-200
634	20220711	26300	26350	26500	26200	11791	310344850	00	0.00	N	5	-50
635	20220708	26350	26600	26600	26250	11561	305225250	00	0.00	N	2	50
636	20220707	26300	26250	26450	25950	16379	429122850	00	0.00	N	2	300
637	20220706	26000	26300	26450	25700	14831	385461950	00	0.00	N	5	-300
638	20220705	26300	25900	26400	25850	10295	268686550	00	0.00	N	2	500
639	20220704	25800	26400	26400	25450	26961	697362650	00	0.00	N	5	-400
640	20220701	26200	26500	26500	25900	18952	498249950	00	0.00	N	5	-200
641	20220630	26400	26850	26900	26200	13886	367357250	00	0.00	N	5	-300
642	20220629	26700	26300	26800	26000	20230	533920000	00	0.00	N	2	50
643	20220628	26650	26650	26650	26000	25756	678344400	00	0.00	N	2	150
644	20220627	26500	26600	26650	26200	16083	425760700	00	0.00	N	2	200
645	20220624	26300	25400	26300	25050	22614	583178350	00	0.00	N	2	900
646	20220623	25400	25650	25950	25050	27360	697874650	00	0.00	N	5	-300
647	20220622	25700	26300	27450	25600	48878	1268198350	00	0.00	N	5	-500
648	20220621	26200	26000	26500	25950	17934	469938800	00	0.00	N	2	350
649	20220620	25850	26750	26750	25850	37203	973757950	00	0.00	N	5	-900
650	20220617	26750	26100	27300	25900	24685	650708100	00	0.00	N	2	250
651	20220616	26500	26300	27350	26300	45707	1230530750	00	0.00	N	2	350
652	20220615	26150	26400	26800	25900	42172	1105814000	00	0.00	N	5	-500
653	20220614	26650	26350	27000	25900	74703	1962463900	00	0.00	N	5	-600
654	20220613	27250	28450	28450	27000	69060	1906121200	00	0.00	N	5	-1450
655	20220610	28700	28300	28800	28200	21115	603982950	00	0.00	N	2	100
656	20220609	28600	29300	29350	28350	54100	1552786600	00	0.00	N	5	-700
657	20220608	29300	29500	29550	29250	15815	465036250	00	0.00	N	5	-100
658	20220607	29400	29600	29750	29300	14619	430601600	00	0.00	N	5	-150
659	20220603	29550	29450	29650	29350	17074	504057400	00	0.00	N	2	200
660	20220602	29350	29550	29650	29300	23227	683556450	00	0.00	N	5	-350
661	20220531	29700	29600	29800	29500	33480	992529100	00	0.00	N	2	100
662	20220530	29600	29500	29850	29300	30331	898767400	00	0.00	N	2	400
663	20220527	29200	29300	29500	29050	23412	684071300	00	0.00	N	2	150
664	20220526	29050	29150	29350	29000	27748	809612050	00	0.00	N	5	-50
665	20220525	29100	28800	29150	28450	30784	889683300	00	0.00	N	2	400
666	20220524	28700	29250	29350	28700	49310	1424768800	00	0.00	N	5	-500
667	20220523	29200	29400	29500	29000	54788	1600109350	00	0.00	N	5	-50
668	20220520	29250	29300	29350	28700	61755	1792589450	00	0.00	N	2	300
669	20220519	28950	29450	29750	28750	117330	3411965250	00	0.00	N	5	-1300
670	20220518	30250	30850	31100	30150	48708	1485736550	00	0.00	N	5	-350
671	20220517	30600	30800	31050	30400	62347	1907100650	00	0.00	N	5	-350
672	20220516	30950	31450	31450	30750	29275	907558200	00	0.00	N	5	-150