KissMeData/353200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	18250	19160	19160	18150	585677	10843407060	00	0.00	N	5	-750
3	20250210	19000	18490	19090	18090	543501	10158790910	00	0.00	N	2	300
4	20250207	18700	18850	19200	18310	767573	14395091780	00	0.00	N	2	270
5	20250206	18430	17750	18450	17630	699842	12736561380	00	0.00	N	2	810
6	20250205	17620	17250	17710	17180	512079	8966513370	00	0.00	N	2	610
7	20250204	17010	17350	17960	16960	813070	14174081340	00	0.00	N	5	-60
8	20250203	17070	17840	17850	16840	888891	15317301590	00	0.00	N	5	-1430
9	20250131	18500	19220	19490	18310	1281810	24059426370	00	0.00	N	5	-1500
10	20250124	20000	18050	20750	18040	3091304	61078312950	00	0.00	N	2	2000
11	20250123	18000	19140	19140	18000	591091	10896232060	00	0.00	N	5	-1110
12	20250122	19110	18880	19380	17950	1104377	20627559860	00	0.00	N	2	130
13	20250121	18980	18200	19890	18200	3253731	62170117360	00	0.00	N	2	1280
14	20250120	17700	16140	17830	15940	1605987	27656872250	00	0.00	N	2	1860
15	20250117	15840	15600	15850	15500	188552	2961758520	00	0.00	N	2	30
16	20250116	15810	15930	16130	15740	176663	2806100000	00	0.00	N	2	180
17	20250115	15630	16020	16220	15440	301952	4720343980	00	0.00	N	5	-260
18	20250114	15890	16080	16240	15790	204442	3253842480	00	0.00	N	5	-130
19	20250113	16020	16760	16760	15910	261832	4220048670	00	0.00	N	5	-740
20	20250110	16760	16800	16910	16600	112079	1878057770	00	0.00	N	5	-40
21	20250109	16800	17360	17360	16700	212822	3596311930	00	0.00	N	5	-430
22	20250108	17230	16510	17230	16010	263673	4462109600	00	0.00	N	2	450
23	20250107	16780	17080	17390	16600	239536	4048785240	00	0.00	N	5	-220
24	20250106	17000	16000	17170	15940	648248	10917974930	00	0.00	N	2	1100
25	20250103	15900	15300	16140	15300	235339	3741360770	00	0.00	N	2	510
26	20250102	15390	15340	15420	15080	128817	1963666370	00	0.00	N	5	-110
27	20241230	15500	15650	15650	15350	83307	1291806550	00	0.00	N	5	-170
28	20241227	15670	15080	16560	15080	391828	6262161340	00	0.00	N	2	530
29	20241226	15140	15510	15510	15060	110831	1679477670	00	0.00	N	5	-370
30	20241224	15510	15780	15920	15330	122916	1915951250	00	0.00	N	5	-70
31	20241223	15580	15270	15750	15150	117542	1828453960	00	0.00	N	2	340
32	20241220	15240	15240	15310	14910	123506	1863747120	00	0.00	N	3	0
33	20241219	15240	15400	15440	15120	132934	2027615230	00	0.00	N	5	-480
34	20241218	15720	15680	15870	15580	107018	1678965630	00	0.00	N	5	-180
35	20241217	15900	15440	15930	15310	152100	2390151150	00	0.00	N	2	440
36	20241216	15460	16000	16200	15400	195759	3076874700	00	0.00	N	5	-530
37	20241213	15990	14930	16310	14710	676331	10660674590	00	0.00	N	2	1060
38	20241212	14930	14580	14990	14430	200178	2949985080	00	0.00	N	2	450
39	20241211	14480	13840	14490	13710	226375	3246532330	00	0.00	N	2	650
40	20241210	13830	12870	13950	12870	334394	4515683290	00	0.00	N	2	960
41	20241209	12870	13580	13580	12870	431772	5675224320	00	0.00	N	5	-980
42	20241206	13850	14080	14400	13420	337623	4672503290	00	0.00	N	5	-370
43	20241205	14220	14350	14510	14110	143670	2054219660	00	0.00	N	5	-120
44	20241204	14340	14370	14700	14180	203456	2919066810	00	0.00	N	5	-380
45	20241203	14720	14000	14790	13990	282905	4119280560	00	0.00	N	2	670
46	20241202	14050	14320	14680	14050	235764	3360850030	00	0.00	N	5	-260
47	20241129	14310	14950	15010	14300	364717	5270638650	00	0.00	N	5	-700
48	20241128	15010	15190	15240	14940	221858	3335877570	00	0.00	N	5	-250
49	20241127	15260	15900	15900	15140	328080	5043114120	00	0.00	N	5	-670
50	20241126	15930	15700	15970	15610	150711	2391564540	00	0.00	N	2	80
51	20241125	15850	15450	15870	15450	230527	3615777220	00	0.00	N	2	530
52	20241122	15320	15370	15620	15310	194716	2999410070	00	0.00	N	5	-10
53	20241121	15330	15260	15420	15210	121530	1859712380	00	0.00	N	2	10
54	20241120	15320	15400	15430	15130	149174	2279551380	00	0.00	N	5	-80
55	20241119	15400	15510	15560	15120	233599	3575887880	00	0.00	N	2	10
56	20241118	15390	15230	15760	15210	218142	3371191170	00	0.00	N	2	50
57	20241115	15340	14320	15600	14320	434479	6524387560	00	0.00	N	2	210
58	20241114	15130	16050	16190	15000	451714	6980349970	00	0.00	N	5	-870
59	20241113	16000	16020	16690	15700	269758	4377341490	00	0.00	N	5	-200
60	20241112	16200	17100	17100	16170	329870	5449623480	00	0.00	N	5	-910
61	20241111	17110	18270	18340	17110	332557	5830914860	00	0.00	N	5	-1140
62	20241108	18250	18200	18860	18000	610018	11246479240	00	0.00	N	2	60
63	20241107	18190	17660	18260	17300	435654	7820081580	00	0.00	N	2	540
64	20241106	17650	17810	18300	17290	669194	11907732310	00	0.00	N	5	-300
65	20241105	17950	16450	18780	16290	3652785	65450266290	00	0.00	N	2	1350
66	20241104	16600	16620	16670	16350	142072	2352376070	00	0.00	N	3	0
67	20241101	16600	16830	16990	16500	209029	3492588750	00	0.00	N	5	-630
68	20241031	17230	16290	17320	16120	428183	7281989400	00	0.00	N	2	820
69	20241030	16410	16370	16500	16190	125674	2054560530	00	0.00	N	2	40
70	20241029	16370	16430	16440	16050	149056	2415691560	00	0.00	N	5	-210
71	20241028	16580	15820	16580	15780	293700	4774603310	00	0.00	N	2	760
72	20241025	15820	16190	16320	15550	398030	6301859170	00	0.00	N	5	-350
73	20241024	16170	16730	16780	16070	275871	4512597940	00	0.00	N	5	-700
74	20241023	16870	16670	16970	16440	235110	3926432730	00	0.00	N	2	160
75	20241022	16710	17120	17290	16700	170475	2871218850	00	0.00	N	5	-510
76	20241021	17220	17110	17340	17070	132445	2278384800	00	0.00	N	2	120
77	20241018	17100	18020	18080	17060	392794	6790005960	00	0.00	N	5	-910
78	20241017	18010	18050	18130	17880	100803	1811981890	00	0.00	N	2	60
79	20241016	17950	18220	18280	17950	194856	3517283690	00	0.00	N	5	-640
80	20241015	18590	18210	18640	18000	277027	5088763920	00	0.00	N	2	500
81	20241014	18090	18030	18320	17950	117968	2135392410	00	0.00	N	2	60
82	20241011	18030	18010	18360	18000	103316	1869728070	00	0.00	N	5	-40
83	20241010	18070	18320	18360	18000	91088	1651943140	00	0.00	N	5	-60
84	20241008	18130	18350	18610	18100	148762	2711213760	00	0.00	N	5	-460
85	20241007	18590	18260	18790	18220	138403	2554672170	00	0.00	N	2	290
86	20241004	18300	18400	18570	18230	115549	2123989230	00	0.00	N	5	-190
87	20241002	18490	18300	18740	18200	153633	2833004300	00	0.00	N	5	-320
88	20240930	18810	19300	19390	18750	252970	4783890140	00	0.00	N	5	-640
89	20240927	19450	19830	19920	19450	135798	2666731160	00	0.00	N	5	-390
90	20240926	19840	19900	19970	19700	210851	4185280910	00	0.00	N	2	390
91	20240925	19450	19600	19700	19330	149947	2929965620	00	0.00	N	3	0
92	20240924	19450	19400	19480	19200	97061	1874434930	00	0.00	N	3	0
93	20240923	19450	18890	19500	18760	166905	3227520850	00	0.00	N	2	560
94	20240920	18890	19290	19700	18880	165255	3179425150	00	0.00	N	5	-220
95	20240919	19110	19220	19240	18600	160309	3033402100	00	0.00	N	5	-270
96	20240913	19380	18850	19430	18750	218039	4188871470	00	0.00	N	2	500
97	20240912	18880	18320	19090	18160	297672	5542235110	00	0.00	N	2	1100
98	20240911	17780	18000	18110	17700	135766	2424347190	00	0.00	N	2	30
99	20240910	17750	18000	18250	17500	158801	2839887920	00	0.00	N	5	-220
100	20240909	17970	17080	17970	16910	170565	2965334270	00	0.00	N	2	450
101	20240906	17520	18030	18150	17500	229743	4043272920	00	0.00	N	5	-510
102	20240905	18030	18360	18630	17950	192755	3506194530	00	0.00	N	5	-240
103	20240904	18270	18210	18590	18150	382834	7025324770	00	0.00	N	5	-980
104	20240903	19250	19950	19960	19200	195990	3822933510	00	0.00	N	5	-640
105	20240902	19890	20150	20150	19740	105229	2087720540	00	0.00	N	5	-110
106	20240830	20000	19560	20100	19560	181677	3595970480	00	0.00	N	2	500
107	20240829	19500	19770	19940	19480	318219	6241462580	00	0.00	N	5	-750
108	20240828	20250	19850	20250	19710	182270	3648217550	00	0.00	N	2	340
109	20240827	19910	19620	20150	19520	176965	3515456310	00	0.00	N	2	110
110	20240826	19800	20650	20750	19730	433895	8690444360	00	0.00	N	5	-700
111	20240823	20500	20600	20750	20300	160160	3282072700	00	0.00	N	5	-350
112	20240822	20850	21350	21650	20550	306999	6393206650	00	0.00	N	5	-450
113	20240821	21300	21150	21300	20950	155507	3281124050	00	0.00	N	5	-50
114	20240820	21350	21600	21650	21100	146137	3116927250	00	0.00	N	2	100
115	20240819	21250	21850	21850	21150	184428	3952270000	00	0.00	N	5	-600
116	20240816	21850	21600	22200	21450	385641	8420155700	00	0.00	N	2	650
117	20240814	21200	21650	21650	21150	219068	4674980000	00	0.00	N	2	50
118	20240813	21150	21600	21800	20900	238226	5046667400	00	0.00	N	5	-200
119	20240812	21350	21250	21750	21150	203063	4371192300	00	0.00	N	2	100
120	20240809	21250	21100	22050	21000	400544	8586860650	00	0.00	N	2	650
121	20240808	20600	19900	20850	19900	242979	4980486870	00	0.00	N	2	300
122	20240807	20300	19450	20650	19440	308584	6220652630	00	0.00	N	2	850
123	20240806	19450	18860	20100	18860	493702	9656167190	00	0.00	N	2	870
124	20240805	18580	20400	20500	17500	971952	18800794060	00	0.00	N	5	-2470
125	20240802	21050	22450	22600	21050	964373	20955226250	00	0.00	N	5	-1250
126	20240801	22300	22500	22600	22100	338985	7621438650	00	0.00	N	2	200
127	20240731	22100	21500	22150	21300	255951	5556142950	00	0.00	N	2	500
128	20240730	21600	21900	22000	21450	250783	5422841650	00	0.00	N	5	-550
129	20240729	22150	22350	22650	22050	195941	4371945450	00	0.00	N	5	-50
130	20240726	22200	21850	22300	21550	213782	4709597100	00	0.00	N	2	500
131	20240725	21700	22150	22550	21700	343292	7573342800	00	0.00	N	5	-1100
132	20240724	22800	21600	23250	21600	644381	14650044850	00	0.00	N	2	1050
133	20240723	21750	21950	22250	21600	262768	5760255250	00	0.00	N	2	200
134	20240722	21550	22550	22700	21350	496246	10774362250	00	0.00	N	5	-950
135	20240719	22500	22300	22750	22200	174188	3912512300	00	0.00	N	5	-100
136	20240718	22600	22050	22650	21850	525102	11693432950	00	0.00	N	5	-300
137	20240717	22900	23900	23950	22900	575295	13417081300	00	0.00	N	5	-1000
138	20240716	23900	24100	24150	23400	444201	10553035900	00	0.00	N	5	-300
139	20240715	24200	24200	24450	23900	489603	11831611350	00	0.00	N	2	200
140	20240712	24000	24050	24200	23700	572541	13728745600	00	0.00	N	5	-500
141	20240711	24500	24900	25150	24100	1275077	31374919800	00	0.00	N	5	-400
142	20240710	24900	22800	25000	22700	3724845	89572208450	00	0.00	N	2	2600
143	20240709	22300	21950	22400	21950	267005	5936383250	00	0.00	N	2	450
144	20240708	21850	22250	22300	21850	248796	5477632200	00	0.00	N	5	-150
145	20240705	22000	21800	22100	21650	337222	7394962050	00	0.00	N	2	400
146	20240704	21600	21300	21750	21300	263286	5665004000	00	0.00	N	2	400
147	20240703	21200	21700	21850	20950	321271	6823604700	00	0.00	N	5	-400
148	20240702	21600	22050	22100	21600	218695	4757958300	00	0.00	N	5	-450
149	20240701	22050	21800	22200	21750	302729	6680765850	00	0.00	N	2	400
150	20240628	21650	21100	21750	21050	327808	7052068550	00	0.00	N	2	500
151	20240627	21150	21450	21550	21050	261777	5561624800	00	0.00	N	5	-400
152	20240626	21550	21100	21550	21050	344512	7335948450	00	0.00	N	2	250
153	20240625	21300	21100	21400	21000	275361	5831378550	00	0.00	N	2	150
154	20240624	21150	21700	21900	20950	380841	8115764700	00	0.00	N	5	-600
155	20240621	21750	22350	22350	21700	337709	7393661300	00	0.00	N	5	-600
156	20240620	22350	22100	22550	22000	300503	6709954450	00	0.00	N	2	150
157	20240619	22200	21950	22350	21950	296277	6554499050	00	0.00	N	2	250
158	20240618	21950	22250	22400	21700	437193	9598225950	00	0.00	N	5	-400
159	20240617	22350	22050	22550	21600	397748	8792847200	00	0.00	N	5	-50
160	20240614	22400	23150	23200	20900	1913599	41723144650	00	0.00	N	5	-650
161	20240613	23050	23200	23600	23050	379828	8821093800	00	0.00	N	2	100
162	20240612	22950	22550	23350	22550	427905	9832032050	00	0.00	N	2	550
163	20240611	22400	22900	22900	22400	304529	6879895300	00	0.00	N	5	-450
164	20240610	22850	22700	22900	22600	238522	5413595500	00	0.00	N	3	0
165	20240607	22850	22950	23200	22750	291983	6688062050	00	0.00	N	3	0
166	20240605	22850	23300	23350	22750	276622	6357126250	00	0.00	N	5	-200
167	20240604	23050	23250	23350	23000	182003	4201655300	00	0.00	N	5	-250
168	20240603	23300	23250	23400	23150	211654	4920663600	00	0.00	N	2	150
169	20240531	23150	23050	23350	23000	238215	5505971100	00	0.00	N	3	0
170	20240530	23150	23350	23450	23100	346969	8067926600	00	0.00	N	5	-550
171	20240529	23700	23450	23900	23200	420280	9890759250	00	0.00	N	2	350
172	20240528	23350	23400	23650	23300	249965	5861613900	00	0.00	N	3	0
173	20240527	23350	23500	23750	22950	439303	10185875450	00	0.00	N	5	-150
174	20240524	23500	24250	24400	23400	549279	13079659600	00	0.00	N	5	-1100
175	20240523	24600	23900	24750	23650	628567	15377203850	00	0.00	N	2	700
176	20240522	23900	24250	24300	23650	295048	7064704150	00	0.00	N	5	-250
177	20240521	24150	24250	24550	24100	306041	7424364350	00	0.00	N	2	50
178	20240520	24100	24550	24600	23850	410068	9869251450	00	0.00	N	5	-400
179	20240517	24500	24700	24900	24100	479634	11727660000	00	0.00	N	3	0
180	20240516	24500	23650	25250	23550	1554805	38052431400	00	0.00	N	2	1150
181	20240514	23350	23050	23400	23050	329114	7642133250	00	0.00	N	2	350
182	20240513	23000	23000	23100	22800	232696	5333575800	00	0.00	N	3	0
183	20240510	23000	23250	23350	22800	310087	7140828850	00	0.00	N	5	-300
184	20240509	23300	23550	23650	23050	363849	8476326700	00	0.00	N	5	-200
185	20240508	23500	23100	23600	22900	351017	8186330950	00	0.00	N	2	300
186	20240507	23200	22900	23200	22650	765895	17571968600	00	0.00	N	2	350
187	20240503	22850	23200	23250	22600	858521	19605917100	00	0.00	N	5	-750
188	20240502	23600	23350	23600	23200	252172	5895233350	00	0.00	N	2	200
189	20240430	23400	23450	23950	23300	397853	9350965900	00	0.00	N	5	-150
190	20240429	23550	23500	23950	23350	417768	9846234650	00	0.00	N	2	250
191	20240426	23300	23400	23500	23100	225650	5244009300	00	0.00	N	2	200
192	20240425	23100	22950	23650	22900	285550	6639683000	00	0.00	N	5	-300
193	20240424	23400	23300	23700	23150	394911	9225037400	00	0.00	N	2	600
194	20240423	22800	23100	23200	22700	227122	5204726800	00	0.00	N	5	-50
195	20240422	22850	22600	23150	22600	333263	7592045500	00	0.00	N	3	0
196	20240419	22850	23650	23750	22550	709218	16288910350	00	0.00	N	5	-1150
197	20240418	24000	23100	24000	23100	286893	6821651550	00	0.00	N	2	600
198	20240417	23400	23400	23900	23350	372871	8776455450	00	0.00	N	2	250
199	20240416	23150	24000	24200	22900	721969	16849076100	00	0.00	N	5	-1150
200	20240415	24300	24250	24750	24050	427214	10376189700	00	0.00	N	5	-500
201	20240412	24800	25600	25650	24750	611648	15347212000	00	0.00	N	5	-400
202	20240411	25200	24500	25300	24450	352943	8800409400	00	0.00	N	2	300
203	20240409	24900	25000	25650	24650	648631	16201383000	00	0.00	N	5	-350
204	20240408	25250	27050	27050	25150	845766	21812240800	00	0.00	N	5	-1400
205	20240405	26650	26350	26750	26000	869938	22969198850	00	0.00	N	5	-350
206	20240404	27000	27000	27500	26600	1513222	40908909350	00	0.00	N	2	500
207	20240403	26500	26150	26850	25800	1181189	31093502050	00	0.00	N	5	-400
208	20240402	26900	27900	28050	26500	2551487	69263333400	00	0.00	N	5	-100
209	20240401	27000	25550	27900	25250	7777601	210278573850	00	0.00	N	2	2450
210	20240329	24550	24050	24800	23900	959488	23364959800	00	0.00	N	2	650
211	20240328	23900	24150	24500	23850	689615	16605856700	02	0.00	N	5	-200
212	20240327	24100	23950	24250	23650	485558	11638179250	00	0.00	N	2	150
213	20240326	23950	23950	24500	23850	586234	14160495450	00	0.00	N	2	150
214	20240325	23800	24250	24350	23750	394673	9464552600	00	0.00	N	5	-500
215	20240322	24300	24450	24500	23800	666205	16090754500	00	0.00	N	2	50
216	20240321	24250	24250	24600	23900	1160766	28164025700	00	0.00	N	2	550
217	20240320	23700	22800	23850	22750	888477	20849309900	00	0.00	N	2	900
218	20240319	22800	22850	22850	22500	276316	6258826750	00	0.00	N	5	-100
219	20240318	22900	22800	23050	22650	310583	7073769150	00	0.00	N	3	0
220	20240315	22900	22600	22900	22400	365331	8305840850	00	0.00	N	2	150
221	20240314	22750	23150	23300	22600	614083	13961375550	00	0.00	N	5	-600
222	20240313	23350	23750	23850	23000	551261	12913043350	00	0.00	N	5	-200
223	20240312	23550	23350	23600	23050	402008	9385362100	00	0.00	N	2	200
224	20240311	23350	23050	23350	22700	333289	7664558300	00	0.00	N	5	-150
225	20240308	23500	23850	24000	23350	569500	13466109850	00	0.00	N	5	-50
226	20240307	23550	24350	24400	23300	735507	17522529000	00	0.00	N	5	-550
227	20240306	24100	23300	24150	23200	642308	15284652350	00	0.00	N	2	550
228	20240305	23550	23950	24150	23200	684054	16126551300	00	0.00	N	5	-350
229	20240304	23900	22550	24000	22550	1361234	31766177750	00	0.00	N	2	1650
230	20240229	22250	22300	22500	22050	527986	11742037600	00	0.00	N	5	-150
231	20240228	22400	22200	22800	22200	492113	11071970900	00	0.00	N	2	200
232	20240227	22200	22550	22750	22050	394386	8763469100	00	0.00	N	5	-400
233	20240226	22600	22800	23100	22500	427993	9735019600	00	0.00	N	5	-200
234	20240223	22800	23400	23450	22600	406662	9301494750	00	0.00	N	5	-300
235	20240222	23100	22950	23250	22700	490654	11276128600	00	0.00	N	2	450
236	20240221	22650	22700	22950	22450	495220	11218041900	00	0.00	N	5	-200
237	20240220	22850	23100	23200	22700	471605	10783816800	00	0.00	N	5	-350
238	20240219	23200	23350	23550	22900	526441	12171925100	00	0.00	N	5	-250
239	20240216	23450	24100	24200	23250	660236	15572202650	00	0.00	N	5	-650
240	20240215	24100	24300	24500	23950	336718	8139115200	00	0.00	N	2	100
241	20240214	24000	23500	24100	23350	406366	9653486700	00	0.00	N	2	150
242	20240213	23850	23550	23950	23500	645596	15290004950	00	0.00	N	2	500
243	20240208	23350	23800	24050	23200	823702	19371622050	00	0.00	N	5	-550
244	20240207	23900	23950	24300	23550	322742	7683228900	00	0.00	N	5	-150
245	20240206	24050	23600	24200	23400	285863	6815026500	00	0.00	N	2	350
246	20240205	23700	24600	24600	23550	346344	8278309100	00	0.00	N	5	-800
247	20240202	24500	24250	25000	24200	415978	10216154500	00	0.00	N	2	500
248	20240201	24000	24050	24600	23600	446280	10742040950	00	0.00	N	5	-250
249	20240131	24250	24750	25000	24050	343724	8396015600	00	0.00	N	5	-750
250	20240130	25000	25850	25900	24650	549584	13778868700	00	0.00	N	5	-650
251	20240129	25650	25650	26500	25450	503119	13060417250	00	0.00	N	3	0
252	20240126	25650	26150	26350	25550	542429	14043873750	00	0.00	N	5	-600
253	20240125	26250	27300	27550	26100	622371	16601735650	00	0.00	N	5	-900
254	20240124	27150	27350	27700	26800	397509	10773200300	00	0.00	N	5	-200
255	20240123	27350	28000	28100	27150	426403	11681644200	00	0.00	N	5	-600
256	20240122	27950	28100	28250	27600	731885	20446137750	00	0.00	N	2	450
257	20240119	27500	27250	27600	27000	502835	13770648100	00	0.00	N	2	700
258	20240118	26800	26150	26900	26000	272675	7216607950	00	0.00	N	2	700
259	20240117	26100	26850	27000	25950	355774	9381397100	00	0.00	N	5	-500
260	20240116	26600	26850	27000	25950	369025	9738655750	00	0.00	N	5	-200
261	20240115	26800	27500	27750	26450	446214	12040034250	00	0.00	N	5	-750
262	20240112	27550	27950	28250	27250	401419	11110532200	00	0.00	N	5	-400
263	20240111	27950	27850	27950	27600	338247	9393875850	00	0.00	N	2	250
264	20240110	27700	28250	28350	27600	372048	10336962500	00	0.00	N	5	-600
265	20240109	28300	28700	29050	27950	630950	17936370000	00	0.00	N	2	150
266	20240108	28150	28550	28750	27700	532627	14964476150	00	0.00	N	5	-350
267	20240105	28500	29150	29950	28500	1508192	44001307800	00	0.00	N	5	-100
268	20240104	28600	27950	28850	27900	748728	21277084950	00	0.00	N	2	250
269	20240103	28350	28000	28400	27550	778349	21781356850	00	0.00	N	5	-100
270	20240102	28450	26900	28600	26850	1381886	38769418100	00	0.00	N	2	1400
271	20231228	27050	27350	27350	26950	352246	9519611400	00	0.00	N	5	-200
272	20231227	27250	27250	27350	26700	435251	11785274200	00	0.00	N	2	250
273	20231226	27000	27300	27450	26850	448760	12155574150	00	0.00	N	5	-100
274	20231222	27100	27450	27800	27100	795128	21812116400	00	0.00	N	2	150
275	20231221	26950	27200	27650	26700	619255	16768949150	00	0.00	N	5	-700
276	20231220	27650	27450	27800	27200	660810	18188911600	00	0.00	N	2	550
277	20231219	27100	27100	27450	26750	473277	12802579150	00	0.00	N	2	150
278	20231218	26950	27100	27400	26850	539130	14602470400	00	0.00	N	2	200
279	20231215	26750	27600	28100	26550	1168475	31752731550	00	0.00	N	5	-650
280	20231214	27400	27650	28350	27000	1363378	37756088000	00	0.00	N	2	400
281	20231213	27000	26100	28500	26050	4709784	130044244750	00	0.00	N	2	1250
282	20231212	25750	26200	26550	25650	574801	14971428300	00	0.00	N	5	-100
283	20231211	25850	26200	26200	25350	344574	8865378600	00	0.00	N	5	-50
284	20231208	25900	26300	26400	25600	445553	11584977750	00	0.00	N	2	150
285	20231207	25750	25550	25850	25300	297726	7613521950	00	0.00	N	5	-200
286	20231206	25950	25850	26350	25600	371919	9649346600	00	0.00	N	2	300
287	20231205	25650	26000	26400	25400	492067	12722253900	00	0.00	N	5	-850
288	20231204	26500	27200	27300	26200	429233	11465099250	00	0.00	N	5	-200
289	20231201	26700	26400	27100	26100	409229	10942935850	00	0.00	N	2	50
290	20231130	26650	26850	27200	26500	543428	14600857000	00	0.00	N	5	-350
291	20231129	27000	27650	27700	26700	570480	15470165250	00	0.00	N	5	-500
292	20231128	27500	27200	28050	26750	1174052	32318737800	00	0.00	N	2	450
293	20231127	27050	25000	27250	24650	1513096	40113108950	00	0.00	N	2	1950
294	20231124	25100	24650	25300	24650	284742	7136769750	00	0.00	N	2	500
295	20231123	24600	26300	26300	24550	764321	19195218750	00	0.00	N	5	-1600
296	20231122	26200	25600	26350	25400	443052	11523552200	00	0.00	N	2	200
297	20231121	26000	25700	26100	25600	589463	15246975700	00	0.00	N	2	550
298	20231120	25450	24950	25800	24700	625643	15907472250	00	0.00	N	2	800
299	20231117	24650	24650	25150	24200	659385	16281242100	00	0.00	N	2	150
300	20231116	24500	24100	24550	23600	480417	11617192500	00	0.00	N	2	500
301	20231115	24000	23900	24250	23650	709864	17042645400	00	0.00	N	2	800
302	20231114	23200	23000	23350	22700	401755	9252593100	00	0.00	N	2	350
303	20231113	22850	23100	24000	22850	1036677	24306221000	00	0.00	N	2	100
304	20231110	22750	22100	23050	21900	329694	7470119900	00	0.00	N	2	350
305	20231109	22400	22550	23100	22350	235815	5336078350	00	0.00	N	5	-200
306	20231108	22600	23200	23350	22500	382981	8754840950	00	0.00	N	5	-450
307	20231107	23050	23450	23850	22450	629079	14607428350	00	0.00	N	5	-400
308	20231106	23450	22900	23500	22400	808408	18704382750	00	0.00	N	2	1300
309	20231103	22150	22300	22600	21900	592601	13166879750	00	0.00	N	2	450
310	20231102	21700	20650	21900	20550	894581	19108124500	00	0.00	N	2	1720
311	20231101	19980	20200	20550	19860	616980	12363991010	00	0.00	N	2	10
312	20231031	19970	21200	21300	19950	903833	18270768750	00	0.00	N	5	-1030
313	20231030	21000	21100	21350	20750	586423	12302557700	00	0.00	N	5	-400
314	20231027	21400	21950	22100	21000	823245	17647997900	00	0.00	N	5	-350
315	20231026	21750	21650	22550	21600	634496	13942381250	00	0.00	N	5	-1100
316	20231025	22850	24100	24100	22750	777722	18072797750	00	0.00	N	5	-1250
317	20231024	24100	23450	24100	23000	335599	7946805300	00	0.00	N	2	850
318	20231023	23250	22800	23850	22800	250514	5847946650	00	0.00	N	5	-300
319	20231020	23550	23950	24300	23150	447747	10530036000	00	0.00	N	5	-800
320	20231019	24350	24900	25000	24250	317026	7772030000	00	0.00	N	5	-1150
321	20231018	25500	25050	26100	24850	462007	11788673450	00	0.00	N	2	150
322	20231017	25350	24600	25550	24500	471077	11780084600	00	0.00	N	2	1200
323	20231016	24150	24900	24900	23550	680345	16379319300	00	0.00	N	5	-1200
324	20231013	25350	25100	26000	25050	384883	9799745850	00	0.00	N	3	0
325	20231012	25350	25400	26100	25000	418460	10648597900	00	0.00	N	2	350
326	20231011	25000	25250	25950	24950	461018	11694649850	00	0.00	N	2	450
327	20231010	24550	25100	25750	24450	397132	9975335600	00	0.00	N	5	-300
328	20231006	24850	25050	25400	24450	543402	13479823100	00	0.00	N	5	-350
329	20231005	25200	25850	26050	25000	378605	9655549450	00	0.00	N	5	-100
330	20231004	25300	25750	25950	25200	288681	7366653200	00	0.00	N	5	-900
331	20230927	26200	25450	26300	25450	283593	7328523850	00	0.00	N	2	350
332	20230926	25850	26100	26200	25550	196682	5076649250	00	0.00	N	5	-50
333	20230925	25900	26150	26600	25850	271967	7098110100	00	0.00	N	5	-600
334	20230922	26500	25400	26600	25400	369002	9672808500	00	0.00	N	2	600
335	20230921	25900	27350	27450	25800	1117930	29351009000	00	0.00	N	5	-1950
336	20230920	27850	28150	28400	27800	253627	7106200700	00	0.00	N	5	-150
337	20230919	28000	27900	28750	27800	374503	10564677600	00	0.00	N	2	250
338	20230918	27750	28000	28400	27600	470302	13113578650	00	0.00	N	5	-900
339	20230915	28650	29400	29750	28650	443299	12857093450	00	0.00	N	5	-650
340	20230914	29300	28550	29400	28550	447093	12997549700	00	0.00	N	2	1000
341	20230913	28300	28850	29750	28300	464218	13409495600	00	0.00	N	5	-450
342	20230912	28750	28800	29150	28400	344340	9908345500	00	0.00	N	2	200
343	20230911	28550	28100	28800	27950	360825	10214841700	00	0.00	N	2	100
344	20230908	28450	29500	29500	27700	826647	23489918550	00	0.00	N	5	-1000
345	20230907	29450	29050	30100	29050	509598	15028153500	00	0.00	N	2	50
346	20230906	29400	30250	30300	29150	603720	17815780550	00	0.00	N	5	-650
347	20230905	30050	30450	30850	29900	726202	22027997250	00	0.00	N	2	100
348	20230904	29950	31150	31200	29600	948855	28654971400	00	0.00	N	5	-1100
349	20230901	31050	29000	31500	28900	1838823	55973280550	00	0.00	N	2	2150
350	20230831	28900	29000	29100	28450	518338	14912253500	00	0.00	N	2	50
351	20230830	28850	28450	29250	28250	809618	23243611200	00	0.00	N	2	1050
352	20230829	27800	28000	28250	27600	429802	11990907450	00	0.00	N	2	200
353	20230828	27600	27500	27750	27050	462896	12690938250	00	0.00	N	2	350
354	20230825	27250	28350	29050	27200	1124698	31249783100	00	0.00	N	5	-1900
355	20230824	29150	29050	30150	28650	1700634	50009865950	00	0.00	N	2	1400
356	20230823	27750	27400	28100	27150	511155	14149612000	00	0.00	N	2	50
357	20230822	27700	28450	29250	27500	1108175	31321494500	00	0.00	N	2	50
358	20230821	27650	29400	29400	27650	985072	27716623050	00	0.00	N	5	-1500
359	20230818	29150	27300	29700	26900	1756431	50569623800	00	0.00	N	2	1300
360	20230817	27850	27100	28300	26900	841597	23297639350	00	0.00	N	2	150
361	20230816	27700	28350	28800	27650	742863	20882619250	00	0.00	N	5	-550
362	20230814	28250	28600	29000	28050	669074	19006605050	00	0.00	N	5	-650
363	20230811	28900	29500	29600	28800	750671	21906710950	00	0.00	N	5	-450
364	20230810	29350	30100	30150	29100	1114177	32758120650	00	0.00	N	5	-1400
365	20230809	30750	30650	31150	30250	549928	16868480800	00	0.00	N	5	-100
366	20230808	30850	31350	31600	30500	517281	16016349150	00	0.00	N	5	-300
367	20230807	31150	31650	31700	30650	797945	24868179400	00	0.00	N	5	-700
368	20230804	31850	31950	32500	31000	836979	26693429450	00	0.00	N	5	-750
369	20230803	32600	33100	33700	31850	1412205	45809526250	00	0.00	N	5	-800
370	20230802	33400	35700	35850	33150	1190442	40841877550	00	0.00	N	5	-2850
371	20230801	36250	36250	36900	34900	946736	33829887050	00	0.00	N	3	0
372	20230731	36250	36450	36550	35550	774996	27906925100	00	0.00	N	5	-150
373	20230728	36400	37550	38200	35500	1394411	50707209900	00	0.00	N	2	100
374	20230727	36300	34800	37200	34350	1873159	67532684300	00	0.00	N	2	2100
375	20230726	34200	36100	36600	33550	1608889	56166199850	00	0.00	N	5	-1350
376	20230725	35550	36900	37650	35450	1379134	49961832150	00	0.00	N	5	-1200
377	20230724	36750	35000	37100	34550	1480968	53324835250	00	0.00	N	2	1550
378	20230721	35200	35350	35650	34800	1276829	44885936150	00	0.00	N	5	-1600
379	20230720	36800	35850	37350	35800	1044153	38139003350	00	0.00	N	2	450
380	20230719	36350	38450	38900	35750	1815537	66729006700	00	0.00	N	5	-2050
381	20230718	38400	38800	38800	37000	1284545	48724858550	00	0.00	N	2	300
382	20230717	38100	37550	39650	37150	2381424	91321524500	00	0.00	N	2	550
383	20230714	37550	35000	39650	34350	7729690	289233511650	00	0.00	N	2	3650
384	20230713	33900	31200	35150	31100	4308301	144885050850	00	0.00	N	2	3250
385	20230712	30650	29950	30700	29950	519700	15765086350	00	0.00	N	2	650
386	20230711	30000	30000	30300	29400	492255	14708243600	00	0.00	N	2	500
387	20230710	29500	30750	30900	29200	897125	26852919500	00	0.00	N	5	-1250
388	20230707	30750	30750	31200	30250	794319	24341365400	00	0.00	N	5	-450
389	20230706	31200	32550	33000	30700	1162646	36729436150	00	0.00	N	5	-1750
390	20230705	32950	32450	33700	32250	1537614	50931348250	00	0.00	N	2	750
391	20230704	32200	32100	32500	31050	864479	27375551150	00	0.00	N	2	350
392	20230703	31850	32300	33100	31600	930516	30015204850	00	0.00	N	5	-400
393	20230630	32250	32200	32550	31200	944920	30235559250	00	0.00	N	5	-50
394	20230629	32300	31100	32850	30850	1455996	46828942400	00	0.00	N	2	1150
395	20230628	31150	31400	32250	30500	941385	29375177400	00	0.00	N	5	-50
396	20230627	31200	30150	31350	29700	798625	24363909450	00	0.00	N	2	750
397	20230626	30450	29900	30650	29500	538489	16224227100	00	0.00	N	2	300
398	20230623	30150	29900	30950	29500	886806	26818666300	00	0.00	N	2	250
399	20230622	29900	29550	30800	29500	767132	23004246300	00	0.00	N	5	-300
400	20230621	30200	30800	31550	29700	1036728	31560322550	00	0.00	N	5	-650
401	20230620	30850	30400	31050	29000	1761465	52743900100	00	0.00	N	3	0
402	20230619	30850	29950	30950	29450	1363009	41159808450	00	0.00	N	2	1150
403	20230616	29700	29200	29950	28850	1551152	45913604700	00	0.00	N	2	700
404	20230615	29000	27350	29300	27100	2950150	83557843550	00	0.00	N	2	2300
405	20230614	26700	26950	27400	26100	1315022	35162604750	00	0.00	N	2	200
406	20230613	26500	26400	26900	26300	1161423	30896380300	00	0.00	N	2	650
407	20230612	25850	25600	25950	24950	654499	16678458100	00	0.00	N	2	200
408	20230609	25650	25100	25900	24550	950042	24025785200	00	0.00	N	2	800
409	20230608	24850	25100	25200	24350	998721	24715505400	00	0.00	N	5	-700
410	20230607	25550	25200	25750	24950	573730	14536656800	00	0.00	N	2	100
411	20230605	25450	26150	26200	25350	708560	18165310550	00	0.00	N	5	-650
412	20230602	26100	26300	26850	25750	1279363	33623398050	00	0.00	N	2	250
413	20230601	25850	25300	26000	24700	1231935	31308807500	00	0.00	N	2	450
414	20230531	25400	25100	26700	24800	3056237	78821690400	00	0.00	N	2	600
415	20230530	24800	24200	25300	24150	1910091	47472377300	00	0.00	N	2	1050
416	20230526	23750	24100	24850	23450	2034196	49404111600	00	0.00	N	2	300
417	20230525	23450	23700	24200	23100	1321467	31263988750	00	0.00	N	2	500
418	20230524	22950	23000	23300	22600	465153	10648914900	00	0.00	N	5	-400
419	20230523	23350	23550	23800	23050	462155	10839940800	00	0.00	N	5	-250
420	20230522	23600	23500	24100	23250	1066635	25306316600	00	0.00	N	5	-150
421	20230519	23750	21350	23800	21300	2974660	67722168400	00	0.00	N	2	2900
422	20230518	20850	20450	20950	20300	516939	10698681000	00	0.00	N	2	650
423	20230517	20200	19900	20250	19900	235986	4742592170	00	0.00	N	2	220
424	20230516	19980	20550	20550	19970	319058	6422543660	00	0.00	N	5	-220
425	20230515	20200	20000	20250	19740	297606	5932543330	00	0.00	N	2	150
426	20230512	20050	20300	20350	20000	238703	4797330550	00	0.00	N	5	-200
427	20230511	20250	20300	20600	20200	215698	4388277500	00	0.00	N	2	100
428	20230510	20150	20200	20600	20100	226922	4601576900	00	0.00	N	5	-150
429	20230509	20300	20800	20950	20200	375486	7672994550	00	0.00	N	5	-550
430	20230508	20850	20950	21200	20750	440553	9239461550	00	0.00	N	5	-50
431	20230504	20900	22300	22300	20800	1415229	29889476400	00	0.00	N	5	-1700
432	20230503	22600	21800	23050	21550	610057	13767622300	00	0.00	N	2	600
433	20230502	22000	21800	22150	21650	329219	7210247550	00	0.00	N	2	450
434	20230428	21550	21500	21850	21200	456916	9844961850	00	0.00	N	2	200
435	20230427	21350	21200	21450	20900	267080	5661954450	00	0.00	N	5	-100
436	20230426	21450	20850	21900	20750	457410	9835773950	00	0.00	N	2	300
437	20230425	21150	21450	21750	20850	502006	10622182050	00	0.00	N	5	-350
438	20230424	21500	22100	22100	21400	461813	9980732450	00	0.00	N	5	-850
439	20230421	22350	22200	22650	22050	366677	8178419100	00	0.00	N	2	150
440	20230420	22200	22650	22800	22000	486901	10886293900	00	0.00	N	5	-600
441	20230419	22800	22800	23100	22700	419214	9577152200	00	0.00	N	3	0
442	20230418	22800	23300	23300	22600	429193	9794935150	00	0.00	N	5	-450
443	20230417	23250	23800	23800	23000	544231	12655840600	00	0.00	N	5	-650
444	20230414	23900	24800	24850	23700	554301	13312923150	00	0.00	N	5	-500
445	20230413	24400	24150	24450	23800	351433	8475892950	00	0.00	N	3	0
446	20230412	24400	24400	24750	23800	496582	12040704250	00	0.00	N	2	200
447	20230411	24200	24100	24950	23850	895038	21911531700	00	0.00	N	2	400
448	20230410	23800	24500	24550	23500	646313	15415960600	00	0.00	N	5	-650
449	20230407	24450	23200	24700	23200	1198659	28963572250	00	0.00	N	2	1600
450	20230406	22850	23200	23200	22600	386636	8843238100	00	0.00	N	5	-600
451	20230405	23450	23150	23850	23050	395938	9298023800	00	0.00	N	2	100
452	20230404	23350	23750	24100	23350	561066	13302915550	00	0.00	N	5	-350
453	20230403	23700	23700	24100	23150	627421	14783905500	00	0.00	N	3	0
454	20230331	23700	24850	25350	23600	754263	18291158350	00	0.00	N	5	-900
455	20230330	24600	24900	25850	24600	1671124	42017441000	00	0.00	N	2	350
456	20230329	24250	24450	24650	23600	876566	21108093950	00	0.00	N	5	-100
457	20230328	24350	23800	24500	23550	890358	21438101500	00	0.00	N	2	450
458	20230327	23900	23600	24200	22950	1253498	29592359400	00	0.00	N	2	200
459	20230324	23700	22000	24900	21800	3030803	71402786900	00	0.00	N	2	2000
460	20230323	21700	21350	22100	21250	530689	11531582450	00	0.00	N	2	100
461	20230322	21600	21000	21600	20400	486167	10241326350	00	0.00	N	2	850
462	20230321	20750	21100	21200	20650	290373	6057042200	00	0.00	N	5	-250
463	20230320	21000	20900	21200	20700	442348	9303890100	00	0.00	N	5	-50
464	20230317	21050	20350	21250	20350	946765	19751490500	00	0.00	N	2	1200
465	20230316	19850	19400	20450	19240	564015	11250122860	00	0.00	N	2	250
466	20230315	19600	20050	20200	19520	404972	8046423030	00	0.00	N	5	-30
467	20230314	19630	20500	20550	19550	565651	11241050690	00	0.00	N	5	-1020
468	20230313	20650	20850	21100	19980	595387	12158644970	00	0.00	N	5	-350
469	20230310	21000	20950	21400	20900	313583	6596538250	00	0.00	N	5	-500
470	20230309	21500	21900	22100	21400	348298	7555328050	00	0.00	N	5	-100
471	20230308	21600	22300	22400	21450	634864	13844491550	00	0.00	N	5	-1050
472	20230307	22650	22700	23650	22550	961066	22127708000	00	0.00	N	5	-300
473	20230306	22950	21100	23450	20650	1826959	40921763100	00	0.00	N	2	2000
474	20230303	20950	21250	21400	20800	284593	5996044300	00	0.00	N	5	-50
475	20230302	21000	20800	21500	20700	383873	8083834000	00	0.00	N	3	0
476	20230228	21000	21150	21450	21000	426472	9050516200	00	0.00	N	2	300
477	20230227	20700	20350	20800	20200	265305	5434205300	00	0.00	N	3	0
478	20230224	20700	21350	21350	20600	336520	7039081850	00	0.00	N	5	-350
479	20230223	21050	21400	21600	20700	827799	17470201800	00	0.00	N	5	-450
480	20230222	21500	22200	22400	21450	801449	17453708000	00	0.00	N	5	-1300
481	20230221	22800	23000	23000	22600	267961	6093335700	00	0.00	N	5	-200
482	20230220	23000	23100	23200	22550	236874	5432387850	00	0.00	N	5	-100
483	20230217	23100	23200	23450	23000	372247	8613818850	00	0.00	N	5	-550
484	20230216	23650	23100	23750	23000	551209	12955895700	00	0.00	N	2	750
485	20230215	22900	23000	23350	22850	587112	13554650950	00	0.00	N	5	-100
486	20230214	23000	22500	23050	22400	445727	10173627300	00	0.00	N	2	750
487	20230213	22250	22750	22850	22150	333703	7457785550	00	0.00	N	5	-450
488	20230210	22700	22700	23200	22550	307913	7033723000	00	0.00	N	5	-100
489	20230209	22800	22950	23100	22550	312270	7111025050	00	0.00	N	5	-150
490	20230208	22950	22700	23200	22500	771180	17659960450	00	0.00	N	2	600
491	20230207	22350	21850	22500	21850	576878	12851215150	00	0.00	N	2	550
492	20230206	21800	21700	22050	21650	219938	4798807300	00	0.00	N	5	-100
493	20230203	21900	22250	22350	21900	280517	6189917800	00	0.00	N	5	-350
494	20230202	22250	22400	22450	22000	557891	12399797850	00	0.00	N	2	450
495	20230201	21800	21700	22100	21650	556548	12191422600	00	0.00	N	2	400
496	20230131	21400	21100	21450	20800	423423	9008095850	00	0.00	N	2	100
497	20230130	21300	21500	21750	21200	468282	10025427350	00	0.00	N	5	-50
498	20230127	21350	21550	21650	21300	376625	8084987200	00	0.00	N	2	50
499	20230126	21300	21750	21750	21150	492466	10504076400	00	0.00	N	5	-250
500	20230125	21550	20350	21650	20250	1069571	22646543700	00	0.00	N	2	1700
501	20230120	19850	19850	20250	19600	331876	6587245200	00	0.00	N	5	-50
502	20230119	19900	19900	20150	19800	334031	6660835300	00	0.00	N	5	-200
503	20230118	20100	20650	20650	19800	516945	10393053850	00	0.00	N	5	-450
504	20230117	20550	21050	21100	20450	304484	6303065350	00	0.00	N	5	-450
505	20230116	21000	21300	21400	20700	601290	12591539350	00	0.00	N	5	-250
506	20230113	21250	21750	21850	21150	409344	8759661650	00	0.00	N	5	-450
507	20230112	21700	21850	21900	21450	207946	4499993600	00	0.00	N	2	50
508	20230111	21650	21850	22000	21550	289709	6287903350	00	0.00	N	5	-100
509	20230110	21750	21150	21950	21000	657944	14251747850	00	0.00	N	2	650
510	20230109	21100	21550	21600	20850	457659	9679965350	00	0.00	N	3	0
511	20230106	21100	19400	21500	19400	968628	20272054750	00	0.00	N	2	1400
512	20230105	19700	20050	20200	19550	279868	5557392950	00	0.00	N	5	-250
513	20230104	19950	19150	20250	19000	584113	11658322700	00	0.00	N	2	400
514	20230103	19550	17900	19600	17900	580045	10928136150	00	0.00	N	2	1200
515	20230102	18350	18900	19100	18250	264783	4914653050	00	0.00	N	5	-550
516	20221229	18900	19300	19500	18700	292558	5534647500	00	0.00	N	5	-500
517	20221228	19400	19900	20000	19400	308191	6038225400	02	0.00	N	5	-800
518	20221227	20200	20100	20400	19900	351214	7056733550	00	0.00	N	2	100
519	20221226	20100	19800	20250	19500	250909	5015994450	00	0.00	N	2	250
520	20221223	19850	19900	20250	19700	456627	9073912600	00	0.00	N	5	-800
521	20221222	20650	20600	20850	20550	171474	3548445500	00	0.00	N	2	200
522	20221221	20450	20900	21050	20400	198125	4087530350	00	0.00	N	5	-400
523	20221220	20850	21200	21400	20750	286960	6030665600	00	0.00	N	5	-650
524	20221219	21500	21400	21550	21000	129391	2765180450	00	0.00	N	2	150
525	20221216	21350	21150	21450	21150	300752	6415067100	00	0.00	N	5	-400
526	20221215	21750	22150	22250	21750	203446	4459044250	00	0.00	N	5	-600
527	20221214	22350	21750	22500	21700	324404	7211927450	00	0.00	N	2	700
528	20221213	21650	21950	22200	21500	255422	5550870800	00	0.00	N	5	-300
529	20221212	21950	22150	22250	21800	265080	5835056150	00	0.00	N	5	-450
530	20221209	22400	21850	22550	21500	576010	12710714350	00	0.00	N	2	750
531	20221208	21650	21500	21900	21450	265951	5755923050	00	0.00	N	2	150
532	20221207	21500	21600	21750	21200	406431	8725775200	00	0.00	N	5	-450
533	20221206	21950	22100	22200	21750	478013	10506305650	00	0.00	N	5	-600
534	20221205	22550	23050	23150	22350	369057	8367632100	00	0.00	N	5	-500
535	20221202	23050	23400	23400	23000	194097	4477853700	00	0.00	N	5	-350
536	20221201	23400	23700	23850	23350	275846	6491367850	00	0.00	N	2	200
537	20221130	23200	23100	23250	22900	283871	6557936350	00	0.00	N	5	-150
538	20221129	23350	22800	23550	22800	232779	5398753450	00	0.00	N	2	50
539	20221128	23300	23500	23500	22800	408537	9404408500	00	0.00	N	5	-250
540	20221125	23550	23950	23950	23350	434935	10237757850	00	0.00	N	5	-450
541	20221124	24000	24100	24300	23600	381208	9107482100	00	0.00	N	2	100
542	20221123	23900	24100	24300	23750	227077	5427237100	00	0.00	N	2	150
543	20221122	23750	23950	24150	23550	238544	5655158500	00	0.00	N	5	-250
544	20221121	24000	24800	24800	23900	341594	8253623450	00	0.00	N	5	-800
545	20221118	24800	25250	25750	24600	434696	10949647100	00	0.00	N	5	-500
546	20221117	25300	25800	25850	25100	371107	9393944900	00	0.00	N	5	-750
547	20221116	26050	26000	26350	25600	592864	15432552700	00	0.00	N	2	200
548	20221115	25850	24800	25850	24700	785470	19975154200	00	0.00	N	2	1050
549	20221114	24800	25300	25350	24500	509193	12656832400	00	0.00	N	5	-100
550	20221111	24900	24850	25050	24350	1040142	25774522500	00	0.00	N	2	1350
551	20221110	23550	23900	23950	23300	692809	16335721350	00	0.00	N	5	-900
552	20221109	24450	24550	24850	24250	412867	10147942850	00	0.00	N	2	50
553	20221108	24400	23750	25150	23750	964140	23671920200	00	0.00	N	2	800
554	20221107	23600	24400	24650	23550	683679	16331305850	00	0.00	N	5	-700
555	20221104	24300	25000	25350	24150	971843	23829688350	00	0.00	N	5	-1350
556	20221103	25650	24800	26100	24600	669924	17135106500	00	0.00	N	2	400
557	20221102	25250	25100	25500	24850	348094	8767701950	00	0.00	N	2	150
558	20221101	25100	24350	25100	24250	338324	8376489050	00	0.00	N	2	500
559	20221031	24600	24450	24700	23950	446160	10886127350	00	0.00	N	2	650
560	20221028	23950	24550	24550	23650	467409	11205438550	00	0.00	N	5	-600
561	20221027	24550	24300	24750	23900	346707	8460863850	00	0.00	N	2	300
562	20221026	24250	25100	25200	24100	424139	10428939000	00	0.00	N	5	-850
563	20221025	25100	25200	25650	24850	385080	9724718600	00	0.00	N	3	0
564	20221024	25100	24700	25350	24650	348884	8743902700	00	0.00	N	2	750
565	20221021	24350	24600	24700	24200	171860	4200331000	00	0.00	N	5	-150
566	20221020	24500	25350	25700	24500	378148	9409255650	00	0.00	N	5	-700
567	20221019	25200	25050	25550	24550	430330	10831609500	00	0.00	N	2	350
568	20221018	24850	25300	25300	24300	322159	7962981550	00	0.00	N	2	100
569	20221017	24750	24700	25450	24350	315143	7817347300	00	0.00	N	5	-350
570	20221014	25100	25350	25700	24800	510698	12917628550	00	0.00	N	2	450
571	20221013	24650	24700	25400	24450	549494	13677117900	00	0.00	N	5	-50
572	20221012	24700	23500	25200	23500	886900	21927676500	00	0.00	N	2	1100
573	20221011	23600	23650	23700	23100	420156	9833308250	00	0.00	N	5	-650
574	20221007	24250	23200	24750	22950	745720	18015470750	00	0.00	N	2	700
575	20221006	23550	22650	23750	22450	552446	12814436200	00	0.00	N	2	1300
576	20221005	22250	22550	22650	22200	513742	11518735950	00	0.00	N	2	250
577	20221004	22000	21800	22200	21500	553201	12085469550	00	0.00	N	2	750
578	20220930	21250	20250	21600	20150	744463	15658894400	00	0.00	N	2	650
579	20220929	20600	21850	22200	20600	753549	16033225450	00	0.00	N	5	-850
580	20220928	21450	22400	22600	21200	631003	13681503800	00	0.00	N	5	-1000
581	20220927	22450	22100	22600	21800	599371	13309055950	00	0.00	N	2	300
582	20220926	22150	22750	22950	22000	982413	21992332550	00	0.00	N	5	-1250
583	20220923	23400	25950	26150	23400	1524306	37106653000	00	0.00	N	5	-2750
584	20220922	26150	26800	26850	25850	525249	13762462200	00	0.00	N	5	-950
585	20220921	27100	27050	27300	26900	214241	5794716600	00	0.00	N	5	-100
586	20220920	27200	27450	27750	27150	212688	5824068650	00	0.00	N	3	0
587	20220919	27200	27500	27950	27050	352826	9709408700	00	0.00	N	5	-200
588	20220916	27400	26900	27450	26900	250807	6827593500	00	0.00	N	2	250
589	20220915	27150	27900	27950	27100	336330	9226660800	00	0.00	N	5	-600
590	20220914	27750	26800	27800	26800	450250	12313057850	00	0.00	N	5	-300
591	20220913	28050	27300	28050	27050	687065	18979006700	00	0.00	N	2	1250
592	20220908	26800	27200	27300	26750	364398	9844751000	00	0.00	N	5	-150
593	20220907	26950	27300	27500	26650	446359	12052715950	00	0.00	N	5	-700
594	20220906	27650	27800	28050	27100	618070	16960398400	00	0.00	N	5	-150
595	20220905	27800	29100	29350	27750	622701	17576105500	00	0.00	N	5	-1450
596	20220902	29250	30300	30300	29150	714126	21202237800	00	0.00	N	5	-500
597	20220901	29750	29300	30500	29200	1433078	43051140900	00	0.00	N	2	100
598	20220831	29650	27450	29750	27350	1689343	49093444950	00	0.00	N	2	1900
599	20220830	27750	27300	27850	27100	319658	8786547400	00	0.00	N	2	600
600	20220829	27150	27200	28200	27100	616767	16915021150	00	0.00	N	5	-1500
601	20220826	28650	28950	29300	28550	506288	14605461100	00	0.00	N	2	50
602	20220825	28600	28800	28800	28000	356020	10123958850	00	0.00	N	5	-100
603	20220824	28700	28000	28950	28000	607270	17352399600	00	0.00	N	2	800
604	20220823	27900	27550	28150	27550	377426	10535395300	00	0.00	N	3	0
605	20220822	27900	27650	28300	27450	363799	10150596850	00	0.00	N	5	-50
606	20220819	27950	29050	29300	27900	734320	21026381850	00	0.00	N	5	-750
607	20220818	28700	28100	28800	27650	523711	14847381350	00	0.00	N	2	600
608	20220817	28100	28100	28300	27550	473567	13255160550	00	0.00	N	2	50
609	20220816	28050	28200	28750	27800	653343	18453145800	00	0.00	N	2	300
610	20220812	27750	26900	27950	26850	603344	16599149950	00	0.00	N	2	850
611	20220811	26900	27600	27600	26500	858445	23199437850	00	0.00	N	5	-50
612	20220810	26950	28150	28150	26900	1078855	29537006000	00	0.00	N	5	-1650
613	20220809	28600	29000	29100	28500	455903	13065553900	00	0.00	N	5	-550
614	20220808	29150	29300	29300	28550	459355	13242061850	00	0.00	N	5	-100
615	20220805	29250	29900	30100	29150	561750	16540758300	00	0.00	N	5	-500
616	20220804	29750	30400	30450	29600	516390	15465757750	00	0.00	N	5	-350
617	20220803	30100	29950	30100	29350	531007	15850174200	00	0.00	N	2	350
618	20220802	29750	29700	30050	29250	631382	18734505400	00	0.00	N	2	50
619	20220801	29700	29250	29750	28850	1167796	34309501450	00	0.00	N	2	1250
620	20220729	28450	28100	28900	28050	976972	27823796050	00	0.00	N	2	600
621	20220728	27850	28950	29100	27750	727568	20585405000	00	0.00	N	5	-750
622	20220727	28600	28450	28700	28250	314001	8926163100	00	0.00	N	2	50
623	20220726	28550	28950	29000	28400	353401	10094653200	00	0.00	N	5	-500
624	20220725	29050	28600	29150	28400	313837	9030709600	00	0.00	N	2	350
625	20220722	28700	29150	29350	28500	495513	14316639050	00	0.00	N	5	-400
626	20220721	29100	29100	29250	28700	412718	11966311900	00	0.00	N	2	350
627	20220720	28750	29850	30000	28650	764580	22318701000	00	0.00	N	5	-350
628	20220719	29100	28700	29150	28500	577187	16692696300	00	0.00	N	2	300
629	20220718	28800	28450	29400	28350	1196334	34474026900	00	0.00	N	2	950
630	20220715	27850	28200	28700	27800	630478	17751099150	00	0.00	N	5	-150
631	20220714	28000	28400	28650	27800	547597	15390375450	00	0.00	N	5	-650
632	20220713	28650	27550	28650	27200	867382	24433216100	00	0.00	N	2	1250
633	20220712	27400	27600	28000	27200	648558	17846280600	00	0.00	N	5	-550
634	20220711	27950	28150	28650	27400	669351	18772670100	00	0.00	N	5	-200
635	20220708	28150	28800	28850	28000	639395	18173319550	00	0.00	N	5	-200
636	20220707	28350	27200	28450	27200	1173815	33009241500	00	0.00	N	2	1650
637	20220706	26700	26600	27350	26200	802851	21591877350	00	0.00	N	2	200
638	20220705	26500	26050	27050	25900	691656	18281281850	00	0.00	N	2	950
639	20220704	25550	25950	26200	25100	576737	14778488350	00	0.00	N	5	-150
640	20220701	25700	26250	26650	25550	671006	17412640700	00	0.00	N	5	-450
641	20220630	26150	27200	27500	26150	822798	21911890550	00	0.00	N	5	-1100
642	20220629	27250	26800	27450	26600	550748	14846168450	00	0.00	N	5	-100
643	20220628	27350	26950	27950	26850	804145	22030149750	00	0.00	N	2	350
644	20220627	27000	26650	27450	25900	991777	26526208350	00	0.00	N	2	850
645	20220624	26150	25100	26250	24900	1098856	28250053450	00	0.00	N	2	1500
646	20220623	24650	24800	25850	24400	1505750	37749902450	00	0.00	N	5	-250
647	20220622	24900	27550	27600	24850	1769409	45290169200	00	0.00	N	5	-2350
648	20220621	27250	27450	27800	26450	1077210	29150534550	00	0.00	N	5	-300
649	20220620	27550	28700	28750	27050	951054	26138705000	00	0.00	N	5	-950
650	20220617	28500	28250	28650	27550	1230304	34587547500	00	0.00	N	5	-450
651	20220616	28950	31300	31350	28600	1351162	40421926500	00	0.00	N	5	-1700
652	20220615	30650	30600	31300	30250	903476	27753920600	00	0.00	N	2	50
653	20220614	30600	29150	30600	28850	990461	29509471600	00	0.00	N	2	1350
654	20220613	29250	29500	29950	29200	835379	24608807150	00	0.00	N	5	-1050
655	20220610	30300	30800	31000	30200	520508	15857144750	00	0.00	N	5	-700
656	20220609	31000	30700	31100	30550	507945	15674716950	00	0.00	N	2	300
657	20220608	30700	31100	31150	30500	461398	14187335300	00	0.00	N	5	-50
658	20220607	30750	30500	31400	30100	1040719	32116438150	00	0.00	N	5	-50
659	20220603	30800	32650	32900	30500	2389340	74196296600	00	0.00	N	5	-1950
660	20220602	32750	33450	33450	32600	596083	19602388550	00	0.00	N	5	-700
661	20220531	33450	33650	34100	33400	642785	21643032300	00	0.00	N	5	-50
662	20220530	33500	33050	33550	32800	516793	17241962250	00	0.00	N	2	1000
663	20220527	32500	32950	33250	32400	351828	11509801000	00	0.00	N	2	200
664	20220526	32300	33050	33700	32150	640005	21121363200	00	0.00	N	5	-200
665	20220525	32500	31800	32950	31350	787397	25530570700	00	0.00	N	2	850
666	20220524	31650	33000	33050	31350	924254	29604603950	00	0.00	N	5	-1550
667	20220523	33200	33450	33750	32650	528359	17488623450	00	0.00	N	5	-250
668	20220520	33450	33150	33650	32500	912346	30277855800	00	0.00	N	2	50
669	20220519	33400	32150	33900	32100	1613104	53287956550	00	0.00	N	2	350
670	20220518	33050	31300	33500	31100	3990353	130193803300	00	0.00	N	2	2100
671	20220517	30950	30450	31050	30250	674258	20771808900	00	0.00	N	2	600
672	20220516	30350	31550	31600	29900	1377966	42083629850	00	0.00	N	5	-900