KissMeData/048410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	13600	13400	13900	13340	209181	2847939910	00	0.00	N	2	180
3	20250217	13420	13390	13710	13280	139534	1875937260	00	0.00	N	2	20
4	20250214	13400	13990	14070	13370	248128	3388317030	00	0.00	N	5	-570
5	20250213	13970	14250	14290	13950	160998	2266178930	00	0.00	N	5	-130
6	20250212	14100	14030	14700	13850	348621	4990758890	00	0.00	N	5	-280
7	20250211	14380	12360	15290	12320	1649416	23176230570	00	0.00	N	2	2020
8	20250210	12360	12300	12390	12040	131649	1613901610	00	0.00	N	5	-20
9	20250207	12380	12820	12820	12100	237744	2947530960	00	0.00	N	5	-200
10	20250206	12580	12600	12780	12150	365961	4525675130	00	0.00	N	2	130
11	20250205	12450	12760	12980	12450	333788	4231827760	00	0.00	N	5	-280
12	20250204	12730	12930	13120	12410	344880	4418695230	00	0.00	N	2	10
13	20250203	12720	13760	13760	12390	351308	4574643130	00	0.00	N	5	-1080
14	20250131	13800	14080	14160	13800	186654	2603832760	00	0.00	N	5	-340
15	20250124	14140	14180	14700	14030	152103	2164378950	00	0.00	N	5	-40
16	20250123	14180	14650	14650	14160	165414	2368000550	00	0.00	N	5	-470
17	20250122	14650	15100	15100	14650	147795	2199714470	00	0.00	N	5	-330
18	20250121	14980	15370	15370	14870	150793	2259857070	00	0.00	N	5	-320
19	20250120	15300	15450	15750	14730	474644	7273929660	00	0.00	N	5	-150
20	20250117	15450	14550	15700	14090	713163	10690740410	00	0.00	N	2	900
21	20250116	14550	14300	14770	14180	211197	3054839950	00	0.00	N	2	270
22	20250115	14280	14330	14420	14130	136038	1943190870	00	0.00	N	5	-100
23	20250114	14380	14410	14780	14180	149061	2149328320	00	0.00	N	5	-20
24	20250113	14400	14950	15590	14320	304394	4492501350	00	0.00	N	5	-700
25	20250110	15100	15200	15390	14720	279442	4193144550	00	0.00	N	5	-100
26	20250109	15200	15500	15700	15090	197279	3009913800	00	0.00	N	5	-250
27	20250108	15450	15340	16450	15110	866001	13665645310	00	0.00	N	2	270
28	20250107	15180	15740	15750	15010	228774	3484032220	00	0.00	N	5	-560
29	20250106	15740	14900	15900	14900	325837	5056321080	00	0.00	N	2	840
30	20250103	14900	14800	15120	14440	188684	2794478610	00	0.00	N	2	500
31	20250102	14400	14000	14520	13980	99980	1429604930	00	0.00	N	2	290
32	20241230	14110	14080	14580	13980	121143	1730574220	00	0.00	N	2	40
33	20241227	14070	14800	15050	13930	236199	3424673390	02	0.00	N	5	-720
34	20241226	14790	14820	15460	14710	211205	3185324510	00	0.00	N	5	-210
35	20241224	15000	14330	15300	14330	485176	7204529230	00	0.00	N	2	1040
36	20241223	13960	13840	14170	13840	130825	1836706250	00	0.00	N	2	250
37	20241220	13710	13810	14010	13680	97769	1345833140	00	0.00	N	5	-240
38	20241219	13950	14500	14520	13880	167855	2364275890	00	0.00	N	5	-300
39	20241218	14250	14120	14280	13880	127777	1815946460	00	0.00	N	2	260
40	20241217	13990	15060	15120	13810	401334	5649192650	01	-5.76	N	5	-1050
41	20241216	15040	14059	15492	14059	637702	9529853700	00	0.00	N	2	951
42	20241213	14088	13956	14370	13664	228112	3212323230	00	0.00	N	2	103
43	20241212	13984	14352	14418	13880	288603	4054976310	00	0.00	N	2	103
44	20241211	13880	14700	14879	13805	276730	3925403410	00	0.00	N	5	-763
45	20241210	14644	13946	14738	13946	406965	5873236910	00	0.00	N	2	763
46	20241209	13880	13334	14201	13230	495131	6811874730	00	0.00	N	2	442
47	20241206	13437	12326	13909	11920	570537	7350502000	00	0.00	N	2	1225
48	20241205	12212	12486	12523	12015	325344	3965606840	00	0.00	N	5	-292
49	20241204	12505	12778	12816	12344	265957	3334786910	00	0.00	N	5	-452
50	20241203	12957	13004	13334	12957	170402	2234514470	00	0.00	N	5	-47
51	20241202	13004	13447	13551	12910	172904	2267716430	00	0.00	N	5	-395
52	20241129	13400	13758	13767	13287	105508	1416643130	00	0.00	N	5	-320
53	20241128	13720	13956	14116	13720	91158	1268772070	00	0.00	N	5	-103
54	20241127	13824	13814	14041	13522	117587	1627356920	00	0.00	N	2	169
55	20241126	13654	13748	13852	13419	124060	1682591560	00	0.00	N	5	-75
56	20241125	13730	13145	13946	13098	260939	3545445790	00	0.00	N	2	537
57	20241122	13192	13240	13409	13004	178400	2369277900	00	0.00	N	2	94
58	20241121	13098	13381	13381	13004	200975	2639519280	00	0.00	N	5	-150
59	20241120	13249	13287	13579	13108	184734	2459405850	00	0.00	N	5	-84
60	20241119	13334	13353	13683	13164	227190	3031628470	00	0.00	N	2	28
61	20241118	13306	12439	14323	12439	964615	13011899250	00	0.00	N	5	-1602
62	20241115	14908	15643	15756	14870	342678	5126004280	00	0.00	N	5	-735
63	20241114	15643	14531	15944	14229	446787	6821635730	00	0.00	N	2	1319
64	20241113	14323	14597	14813	14097	242236	3470092730	00	0.00	N	5	-131
65	20241112	14455	14889	15021	13767	345461	4992280400	00	0.00	N	5	-725
66	20241111	15181	15746	15812	14945	360458	5482030750	00	0.00	N	5	-565
67	20241108	15746	16246	16331	15718	191724	3055129410	00	0.00	N	5	-282
68	20241107	16029	16359	16387	16020	124385	2013528880	00	0.00	N	5	-339
69	20241106	16368	16566	16689	16255	119884	1976324270	00	0.00	N	5	-197
70	20241105	16566	16500	16707	16340	68535	1135968580	00	0.00	N	5	-37
71	20241104	16604	16208	16632	16057	161605	2660687080	00	0.00	N	2	395
72	20241101	16208	16199	16302	15935	85374	1377906170	00	0.00	N	5	-94
73	20241031	16302	16020	16302	15812	129048	2069029000	00	0.00	N	2	131
74	20241030	16170	16274	16274	16067	81545	1318353610	00	0.00	N	5	-94
75	20241029	16265	16114	16265	15935	149721	2405278010	00	0.00	N	2	65
76	20241028	16199	16123	16302	16029	124674	2017187760	00	0.00	N	2	75
77	20241025	16123	16020	16123	15633	227467	3609334940	00	0.00	N	2	179
78	20241024	15944	16359	16359	15925	160592	2572255470	00	0.00	N	5	-320
79	20241023	16265	16246	16425	16038	147692	2398104400	00	0.00	N	2	18
80	20241022	16246	16821	16821	16246	221512	3639095930	00	0.00	N	5	-574
81	20241021	16821	16670	17348	16670	148136	2515859170	00	0.00	N	2	150
82	20241018	16670	17094	17122	16500	222547	3724180090	00	0.00	N	5	-348
83	20241017	17018	16868	17433	16868	205526	3527408170	00	0.00	N	2	9
84	20241016	17009	16868	17075	16783	127266	2152219370	00	0.00	N	2	37
85	20241015	16971	17235	17273	16792	223824	3791497740	00	0.00	N	5	-207
86	20241014	17179	17235	17282	17075	134236	2300969320	00	0.00	N	5	-56
87	20241011	17235	17518	17622	17150	149911	2601617120	00	0.00	N	5	-207
88	20241010	17443	17678	17895	17443	201690	3536543700	00	0.00	N	5	-376
89	20241008	17819	17904	18064	17819	127688	2282341370	00	0.00	N	5	-47
90	20241007	17867	17904	18074	17838	152562	2733724670	00	0.00	N	5	-160
91	20241004	18027	17801	18234	17631	108923	1961867560	00	0.00	N	2	188
92	20241002	17838	17904	18121	17669	157215	2809129730	00	0.00	N	5	-207
93	20240930	18046	18592	19224	18008	371563	6882115770	00	0.00	N	5	-235
94	20240927	18281	18423	18573	18215	171694	3149973800	00	0.00	N	5	-188
95	20240926	18470	18441	18715	18413	135426	2506505870	00	0.00	N	2	84
96	20240925	18385	18988	19035	18385	232991	4364586650	00	0.00	N	5	-508
97	20240924	18894	18668	19176	18583	211536	4001405270	00	0.00	N	2	263
98	20240923	18630	18658	18734	18375	130686	2432573300	00	0.00	N	5	-75
99	20240920	18705	18988	19035	18611	272980	5122682480	00	0.00	N	5	-235
100	20240919	18941	18234	19412	18234	494712	9422094870	00	0.00	N	2	801
101	20240913	18140	18281	18281	17763	158379	2847771550	00	0.00	N	5	-47
102	20240912	18187	17989	18432	17989	157252	2868194250	00	0.00	N	2	226
103	20240911	17961	18479	18724	17942	206967	3783771150	00	0.00	N	5	-518
104	20240910	19610	20050	20250	19600	171188	3392592510	00	0.00	N	5	-440
105	20240909	20050	19600	20400	19250	313480	6286967230	00	0.00	N	2	270
106	20240906	19780	19820	19870	19380	150756	2957927000	00	0.00	N	5	-30
107	20240905	19810	19480	20600	19340	522217	10366405720	00	0.00	N	2	550
108	20240904	19260	19280	19440	18840	191939	3682647790	00	0.00	N	5	-420
109	20240903	19680	19350	19890	19170	249872	4870452540	00	0.00	N	2	170
110	20240902	19510	20400	20450	19280	401501	7860342220	00	0.00	N	5	-890
111	20240830	20400	20050	20450	19830	364376	7354166770	00	0.00	N	2	410
112	20240829	19990	20900	21300	19960	853992	17451519210	00	0.00	N	5	-1560
113	20240828	21550	19120	22700	19110	4061718	85932003430	00	0.00	N	2	2850
114	20240827	18700	18930	19300	18410	224925	4244397020	00	0.00	N	5	-220
115	20240826	18920	19560	19570	18800	202863	3866548390	00	0.00	N	5	-390
116	20240823	19310	18920	19840	18800	243934	4705098580	00	0.00	N	2	180
117	20240822	19130	20000	20050	18770	492546	9446462950	00	0.00	N	5	-840
118	20240821	19970	20150	20550	19490	361555	7216974330	00	0.00	N	5	-180
119	20240820	20150	21200	21250	19950	657634	13310530840	00	0.00	N	5	-1050
120	20240819	21200	21750	21900	20950	625511	13381532750	00	0.00	N	5	-150
121	20240816	21350	21000	21950	20650	1055308	22654836200	00	0.00	N	2	750
122	20240814	20600	19510	20800	18910	779731	15604683600	00	0.00	N	2	1420
123	20240813	19180	19200	20250	19130	605222	11883944230	00	0.00	N	2	120
124	20240812	19060	21050	21600	18510	1160889	22902459560	00	0.00	N	5	-1190
125	20240809	20250	20400	20750	20000	389647	7935177400	00	0.00	N	5	-150
126	20240808	20400	19950	20500	19700	541643	10909156120	00	0.00	N	2	300
127	20240807	20100	18890	20700	18670	844238	16780418900	00	0.00	N	2	1210
128	20240806	18890	17810	18900	17810	327730	6069688860	00	0.00	N	2	1370
129	20240805	17520	18890	18910	17410	406499	7298631850	00	0.00	N	5	-1250
130	20240802	18770	18850	20000	18360	527154	10095881400	00	0.00	N	2	120
131	20240801	18650	19070	19200	18590	103668	1954745210	00	0.00	N	5	-390
132	20240731	19040	18790	19170	18330	142100	2678616810	00	0.00	N	2	250
133	20240730	18790	19830	19840	18690	231388	4439412900	00	0.00	N	5	-740
134	20240729	19530	19400	19710	18960	353322	6811637560	00	0.00	N	2	630
135	20240726	18900	18240	19360	18150	581193	10977292450	00	0.00	N	2	850
136	20240725	18050	16860	19490	16850	945064	17205549060	00	0.00	N	2	1060
137	20240724	16990	16700	17360	16700	119516	2040701010	00	0.00	N	2	130
138	20240723	16860	17160	17340	16840	125501	2125614640	00	0.00	N	5	-370
139	20240722	17230	17480	17490	16760	198899	3376754720	00	0.00	N	5	-250
140	20240719	17480	17860	17890	17470	135788	2389339230	00	0.00	N	5	-400
141	20240718	17880	18020	18130	17780	151811	2719634260	00	0.00	N	2	30
142	20240717	17850	17800	18000	17790	84996	1520342170	00	0.00	N	5	-10
143	20240716	17860	18120	18120	17810	114842	2056410680	00	0.00	N	5	-210
144	20240715	18070	17900	18550	17760	226822	4112114760	00	0.00	N	2	270
145	20240712	17800	17730	17940	17700	119409	2124651050	00	0.00	N	2	70
146	20240711	17730	17720	17850	17500	118500	2095556050	00	0.00	N	2	20
147	20240710	17710	18010	18160	17100	318165	5588490740	00	0.00	N	5	-460
148	20240709	18170	18200	18570	18140	223531	4091970100	00	0.00	N	5	-30
149	20240708	18200	18000	18230	17870	148829	2693866570	00	0.00	N	2	50
150	20240705	18150	17850	18290	17840	133656	2414557730	00	0.00	N	2	200
151	20240704	17950	18230	18230	17850	195338	3504135010	00	0.00	N	5	-280
152	20240703	18230	18580	18660	18220	260289	4770364490	00	0.00	N	5	-570
153	20240702	18800	18750	19130	18570	200883	3786797820	00	0.00	N	5	-10
154	20240701	18810	18390	18930	18340	212284	3983973200	00	0.00	N	2	440
155	20240628	18370	18150	18490	17910	130082	2362576920	00	0.00	N	2	120
156	20240627	18250	18150	19400	18000	403951	7551891380	00	0.00	N	2	240
157	20240626	18010	17980	18100	17730	151380	2709224260	00	0.00	N	5	-20
158	20240625	18030	18650	18670	18030	218445	3982533370	00	0.00	N	5	-620
159	20240624	18650	18160	20350	17240	1245989	23434290410	00	0.00	N	2	1020
160	20240621	17630	18030	18030	17590	148028	2622877250	00	0.00	N	5	-210
161	20240620	17840	17780	18220	17710	141937	2548286660	00	0.00	N	2	140
162	20240619	17700	18150	18230	17600	391256	6959038800	00	0.00	N	5	-550
163	20240618	18250	18690	18820	18200	184978	3394877750	00	0.00	N	5	-440
164	20240617	18690	18890	18890	18590	97603	1823268640	00	0.00	N	5	-10
165	20240614	18700	18580	19230	18180	271256	5037840370	00	0.00	N	2	20
166	20240613	18680	19200	19260	18530	419132	7882217870	00	0.00	N	5	-500
167	20240612	19180	19180	19390	19110	127070	2442185680	00	0.00	N	5	-40
168	20240611	19220	19200	19480	19190	118105	2275586490	00	0.00	N	2	10
169	20240610	19210	19450	19490	19170	210640	4056664910	00	0.00	N	5	-360
170	20240607	19570	19560	19880	19530	129427	2545771910	00	0.00	N	2	10
171	20240605	19560	19770	19890	19400	148864	2913500760	00	0.00	N	5	-210
172	20240604	19770	20250	20250	19730	196150	3904805520	00	0.00	N	5	-330
173	20240603	20100	20300	20400	20000	133665	2695178800	00	0.00	N	5	-200
174	20240531	20300	19630	20300	19630	267928	5356187180	00	0.00	N	2	760
175	20240530	19540	19550	19700	19150	208177	4032235150	00	0.00	N	2	10
176	20240529	19530	20050	20050	19500	233849	4636952210	00	0.00	N	5	-470
177	20240528	20000	20100	20400	19980	209304	4211051340	00	0.00	N	3	0
178	20240527	20000	20050	20100	19890	193518	3865987150	00	0.00	N	5	-50
179	20240524	20050	19970	20150	19830	146912	2935031780	00	0.00	N	2	50
180	20240523	20000	20050	20250	19810	207439	4152910790	00	0.00	N	5	-150
181	20240522	20150	20600	20650	19930	270178	5441518980	00	0.00	N	5	-500
182	20240521	20650	20800	21100	20450	216059	4466162850	00	0.00	N	5	-250
183	20240520	20900	21300	21500	20650	256062	5370631900	00	0.00	N	5	-200
184	20240517	21100	20700	21450	20700	283065	5976402000	00	0.00	N	2	300
185	20240516	20800	20900	21250	20750	209516	4394042400	00	0.00	N	5	-150
186	20240514	20950	20850	21200	20600	144979	3039169150	00	0.00	N	2	50
187	20240513	20900	21200	21300	20650	202445	4230002700	00	0.00	N	5	-100
188	20240510	21000	20800	21300	20650	276142	5802389050	00	0.00	N	2	350
189	20240509	20650	21000	21150	20500	233234	4827410250	00	0.00	N	5	-350
190	20240508	21000	20900	21400	20700	273070	5748363750	00	0.00	N	3	0
191	20240507	21000	20350	21750	20300	883021	18534935550	00	0.00	N	2	900
192	20240503	20100	20100	20400	20000	197268	3976203850	00	0.00	N	2	110
193	20240502	19990	20250	20550	19950	243087	4890721720	00	0.00	N	5	-260
194	20240430	20250	20350	20450	20000	154692	3115425750	00	0.00	N	5	-50
195	20240429	20300	19940	20350	19910	211771	4260045680	00	0.00	N	2	440
196	20240426	19860	19930	20200	19840	186471	3716416570	00	0.00	N	5	-60
197	20240425	19920	19910	20150	19900	178589	3565577330	00	0.00	N	5	-230
198	20240424	20150	20350	20450	20050	148911	3004606700	00	0.00	N	5	-100
199	20240423	20250	20300	20350	19970	193970	3903897720	00	0.00	N	2	50
200	20240422	20200	20300	20950	20050	390142	7983876750	00	0.00	N	5	-50
201	20240419	20250	21000	22600	20000	1823181	38436725300	00	0.00	N	2	150
202	20240418	20100	19690	20100	19650	140500	2792176560	00	0.00	N	2	390
203	20240417	19710	20050	20100	19520	204800	4053914530	00	0.00	N	5	-40
204	20240416	19750	19470	20900	19190	658734	13235979890	00	0.00	N	2	520
205	20240415	19230	19680	19770	19200	285217	5536065090	00	0.00	N	5	-650
206	20240412	19880	20000	20150	19820	121446	2423037000	00	0.00	N	5	-170
207	20240411	20050	19500	20150	19170	160957	3157622580	00	0.00	N	2	310
208	20240409	19740	19760	19980	19580	184268	3636448700	00	0.00	N	5	-20
209	20240408	19760	20050	20100	19590	235883	4659870610	00	0.00	N	5	-290
210	20240405	20050	19850	20350	19710	213061	4267817150	00	0.00	N	5	-100
211	20240404	20150	20750	20950	19740	357678	7238275460	00	0.00	N	5	-300
212	20240403	20450	20750	20900	20350	247508	5089785300	00	0.00	N	5	-400
213	20240402	20850	21550	21600	20700	353087	7427949500	00	0.00	N	5	-800
214	20240401	21650	21800	22200	21400	519552	11334123100	00	0.00	N	2	650
215	20240329	21000	21200	22250	20850	627036	13496007550	00	0.00	N	3	0
216	20240328	21000	21350	21350	20800	261625	5503873700	00	0.00	N	5	-150
217	20240327	21150	21500	21750	20900	384708	8151111250	00	0.00	N	5	-350
218	20240326	21500	22100	22250	21100	629560	13605020450	00	0.00	N	5	-650
219	20240325	22150	22150	22700	21550	671344	14843877550	00	0.00	N	5	-700
220	20240322	22850	20900	24150	20650	2802636	64142924400	00	0.00	N	2	2000
221	20240321	20850	21050	21350	20500	379181	7924022850	00	0.00	N	5	-150
222	20240320	21000	19430	22250	19290	1699931	35753873820	00	0.00	N	2	1710
223	20240319	19290	19500	19620	19170	224180	4343703070	00	0.00	N	5	-170
224	20240318	19460	19280	19660	19180	205549	4000063590	00	0.00	N	2	180
225	20240315	19280	19670	19680	19060	396455	7652089990	00	0.00	N	5	-580
226	20240314	19860	20400	20800	19060	606001	12103195630	00	0.00	N	5	-390
227	20240313	20250	21100	21100	20150	433262	8844419650	00	0.00	N	5	-850
228	20240312	21100	21150	22300	20800	859148	18531573500	00	0.00	N	2	600
229	20240311	20500	19950	20500	19700	315792	6403165340	00	0.00	N	2	500
230	20240308	20000	20000	20750	19800	365587	7373596220	00	0.00	N	2	200
231	20240307	19800	19300	20400	19280	513573	10170725500	00	0.00	N	2	390
232	20240306	19410	20050	20350	18550	615745	11995120260	00	0.00	N	5	-740
233	20240305	20150	20400	20650	20000	283997	5746233150	00	0.00	N	5	-300
234	20240304	20450	20650	21050	20350	219163	4517177050	00	0.00	N	5	-200
235	20240229	20650	20400	21300	20200	296800	6132922700	00	0.00	N	2	250
236	20240228	20400	20750	20950	20300	359641	7373645650	00	0.00	N	5	-300
237	20240227	20700	21250	21400	20650	347708	7261307750	00	0.00	N	5	-550
238	20240226	21250	21100	22650	20900	454486	9763831700	00	0.00	N	5	-200
239	20240223	21450	21700	21700	21100	356080	7600928450	00	0.00	N	5	-300
240	20240222	21750	21700	22000	21600	213620	4647470050	00	0.00	N	2	50
241	20240221	21700	21500	21950	21350	286777	6205039450	00	0.00	N	5	-150
242	20240220	21850	21900	22150	21400	281861	6146534350	00	0.00	N	5	-200
243	20240219	22050	22250	22600	21900	220917	4893464500	00	0.00	N	5	-200
244	20240216	22250	21450	23150	21400	514501	11510899400	00	0.00	N	2	700
245	20240215	21550	21500	21850	21350	242824	5242043250	00	0.00	N	2	150
246	20240214	21400	21200	21600	20900	231787	4918590600	00	0.00	N	5	-100
247	20240213	21500	21250	21700	21200	243424	5237159250	00	0.00	N	2	300
248	20240208	21200	21450	21500	20600	288357	6098111800	00	0.00	N	3	0
249	20240207	21200	23000	23050	20100	888521	19157798600	00	0.00	N	5	-1500
250	20240206	22700	22450	23300	22450	262378	6015527100	00	0.00	N	5	-50
251	20240205	22750	23300	23350	22600	262623	5991018350	00	0.00	N	5	-750
252	20240202	23500	22050	23700	22000	463912	10692075300	00	0.00	N	2	1100
253	20240201	22400	24500	24750	17600	1815793	39511825130	00	0.00	N	5	-2300
254	20240131	24700	25650	25700	24500	345888	8594903450	00	0.00	N	5	-600
255	20240130	25300	24500	26200	24350	763861	19449447050	00	0.00	N	2	850
256	20240129	24450	25100	25700	24400	384536	9605535550	00	0.00	N	5	-350
257	20240126	24800	24050	24950	23900	253568	6239147000	00	0.00	N	2	750
258	20240125	24050	24500	24550	23950	236646	5718804600	00	0.00	N	5	-650
259	20240124	24700	24000	25600	23550	597140	14703158950	00	0.00	N	2	850
260	20240123	23850	23800	24550	23400	311853	7504251400	00	0.00	N	2	250
261	20240122	23600	24050	24150	23400	307290	7284705150	00	0.00	N	5	-250
262	20240119	23850	24400	24600	23800	243769	5877407850	00	0.00	N	5	-200
263	20240118	24050	24250	24800	23850	177903	4297542650	00	0.00	N	2	50
264	20240117	24000	24250	24450	23750	248607	5977873150	00	0.00	N	5	-450
265	20240116	24450	24950	25200	24250	282012	6964473150	00	0.00	N	5	-650
266	20240115	25100	23700	25550	23700	1019784	25468059300	00	0.00	N	2	1600
267	20240112	23500	24050	24300	23200	313176	7371621150	00	0.00	N	5	-650
268	20240111	24150	23500	24600	23400	347190	8328811400	00	0.00	N	2	650
269	20240110	23500	24150	24350	23250	486022	11465329850	00	0.00	N	5	-650
270	20240109	24150	23900	24450	23900	218983	5288916100	00	0.00	N	2	250
271	20240108	23900	24150	24450	23800	309052	7426357450	00	0.00	N	5	-400
272	20240105	24300	24500	24800	24200	325304	7939857050	00	0.00	N	5	-300
273	20240104	24600	24150	24950	23850	461287	11207525150	00	0.00	N	5	-100
274	20240103	24700	26050	26100	23500	880409	22007194700	00	0.00	N	5	-1500
275	20240102	26200	26100	26350	25750	279202	7277654250	00	0.00	N	2	100
276	20231228	26100	25600	26200	25300	345036	8926228450	00	0.00	N	2	350
277	20231227	25750	25700	25950	24650	559328	14188336400	02	0.00	N	2	200
278	20231226	25550	26450	26450	25300	458730	11814680100	00	0.00	N	5	-550
279	20231222	26100	25950	26500	25750	406839	10642333500	00	0.00	N	2	250
280	20231221	25850	26100	26500	25500	367138	9526623400	00	0.00	N	5	-350
281	20231220	26200	26150	26400	25850	325919	8510710600	00	0.00	N	2	50
282	20231219	26150	25300	26350	25300	437785	11344325500	00	0.00	N	2	550
283	20231218	25600	26050	26300	25400	470251	12149513650	00	0.00	N	5	-550
284	20231215	26150	26250	27150	25850	590793	15656971250	00	0.00	N	2	350
285	20231214	25800	24200	26050	24150	1089156	27578925150	00	0.00	N	2	1350
286	20231213	24450	23900	26450	23450	2470997	61604852800	00	0.00	N	5	-3650
287	20231212	28100	27900	28500	27450	407243	11288641250	00	0.00	N	2	200
288	20231211	27900	28350	28600	27650	364148	10231946900	00	0.00	N	5	-450
289	20231208	28350	28550	29100	27300	482396	13617209800	00	0.00	N	5	-400
290	20231207	28750	29400	29450	28450	411765	11844259600	00	0.00	N	5	-750
291	20231206	29500	30350	30350	29400	381368	11311406650	00	0.00	N	5	-750
292	20231205	30250	28900	30750	28650	698533	20913664200	00	0.00	N	2	1250
293	20231204	29000	29100	29300	28200	371794	10684573350	00	0.00	N	5	-200
294	20231201	29200	28850	29650	28500	381348	11123180200	00	0.00	N	2	150
295	20231130	29050	28500	29750	28400	387733	11251525200	00	0.00	N	2	150
296	20231129	28900	29500	29550	28500	556217	16072975500	00	0.00	N	5	-750
297	20231128	29650	30400	30550	29500	460616	13735952850	00	0.00	N	5	-1050
298	20231127	30700	29600	30950	29450	586693	17719174750	00	0.00	N	2	1250
299	20231124	29450	29850	30000	28950	579900	17044510800	00	0.00	N	5	-100
300	20231123	29550	30900	31200	28600	883176	26508061900	00	0.00	N	5	-1250
301	20231122	30800	31150	31450	30350	492971	15173622700	00	0.00	N	5	-500
302	20231121	31300	31700	32050	30700	556993	17495221450	00	0.00	N	5	-400
303	20231120	31700	32800	35100	31200	1410947	46446697150	00	0.00	N	5	-1050
304	20231117	32750	33050	33400	31950	527405	17240794850	00	0.00	N	5	-50
305	20231116	32800	32600	33600	32300	494198	16315530450	00	0.00	N	5	-100
306	20231115	32900	33700	33750	31500	1215629	39689367000	00	0.00	N	5	-1150
307	20231114	34050	35050	35350	33450	719806	24811318950	00	0.00	N	5	-800
308	20231113	34850	34000	37100	33650	1532703	54523382850	00	0.00	N	2	1500
309	20231110	33350	31600	40000	30700	1894083	63253955000	00	0.00	N	2	900
310	20231109	32450	32750	33150	31700	486680	15840144800	00	0.00	N	3	0
311	20231108	32450	33450	33950	32300	593503	19582141650	00	0.00	N	5	-1050
312	20231107	33500	35450	35750	33000	1002540	34524648050	00	0.00	N	5	-1700
313	20231106	35200	32100	37500	31750	2851675	99089332050	00	0.00	N	2	4000
314	20231103	31200	36750	36750	30050	3625279	118289487500	00	0.00	N	5	-6000
315	20231102	37200	39200	39250	35900	857043	32089220300	00	0.00	N	5	-1150
316	20231101	38350	37250	39550	37200	715446	27554613900	00	0.00	N	2	950
317	20231031	37400	39350	40550	35500	1444105	54662050900	00	0.00	N	5	-1650
318	20231030	39050	38800	39650	38300	773055	30209782150	00	0.00	N	2	400
319	20231027	38650	39000	41200	37350	2306992	91173816600	00	0.00	N	2	300
320	20231026	38350	37000	39050	36300	1447307	55161147100	00	0.00	N	5	-150
321	20231025	38500	35700	39700	35700	3386164	129577711900	00	0.00	N	2	2450
322	20231024	36050	33450	36500	31850	3163263	110180381500	00	0.00	N	2	1950
323	20231023	34100	32150	35300	31000	3566072	120216977150	00	0.00	N	2	2700
324	20231020	31400	27150	32600	26900	3212920	98190729600	00	0.00	N	2	4050
325	20231019	27350	25900	28100	25750	475161	12746209250	00	0.00	N	2	1000
326	20231018	26350	26950	27200	26300	400466	10631857400	00	0.00	N	5	-1050
327	20231017	27400	27450	28150	27050	344431	9482847300	00	0.00	N	3	0
328	20231016	27400	27100	27700	26300	453809	12179095000	00	0.00	N	2	350
329	20231013	27050	28750	29250	26700	969095	26567107700	00	0.00	N	5	-2050
330	20231012	29100	28850	29250	28300	372581	10717224400	00	0.00	N	2	300
331	20231011	28800	28200	29150	28200	425615	12189511550	00	0.00	N	2	650
332	20231010	28150	28250	29300	27850	669803	19120379100	00	0.00	N	2	50
333	20231006	28100	27750	28500	27550	283894	7993252050	00	0.00	N	2	400
334	20231005	27700	28000	28800	27300	475350	13337595700	00	0.00	N	5	-250
335	20231004	27950	29900	29900	27700	808860	23190650900	00	0.00	N	5	-1450
336	20230927	29400	28000	29950	27250	1072761	31036014800	00	0.00	N	2	1750
337	20230926	27650	27300	28150	27000	445644	12325060950	00	0.00	N	2	100
338	20230925	27550	28200	29400	27450	699168	19756700450	00	0.00	N	5	-800
339	20230922	28350	25250	29500	25100	1945670	54774033150	00	0.00	N	2	2500
340	20230921	25850	26500	26750	25750	371881	9721175650	00	0.00	N	5	-950
341	20230920	26800	27100	27200	26500	302213	8104383700	00	0.00	N	5	-600
342	20230919	27400	27300	27800	26800	266018	7260769800	00	0.00	N	3	0
343	20230918	27400	27800	28300	27200	421139	11659181600	00	0.00	N	5	-700
344	20230915	28100	27500	28550	27150	786884	21949608850	00	0.00	N	2	850
345	20230914	27250	27050	27550	26550	401460	10888718250	00	0.00	N	2	100
346	20230913	27150	28850	28900	26450	1367844	37672099700	00	0.00	N	5	-100
347	20230912	27250	27050	27600	26800	535171	14666232250	00	0.00	N	2	200
348	20230911	27050	26700	27350	26150	599664	16131238700	00	0.00	N	2	600
349	20230908	26450	25700	26800	25700	378428	9940996550	00	0.00	N	2	500
350	20230907	25950	25600	26150	25550	305742	7881023300	00	0.00	N	3	0
351	20230906	25950	25800	26450	25650	345908	8969862650	00	0.00	N	5	-50
352	20230905	26000	26100	26600	25900	293110	7677867100	00	0.00	N	5	-100
353	20230904	26100	26500	26950	26000	298864	7865131500	00	0.00	N	5	-500
354	20230901	26600	26950	27100	26250	486782	12922000750	00	0.00	N	5	-550
355	20230831	27150	27550	27850	26300	638324	17315200900	00	0.00	N	5	-500
356	20230830	27650	27900	28750	27250	630226	17624544050	00	0.00	N	2	150
357	20230829	27500	26450	27950	26200	1024909	28043356400	00	0.00	N	2	1550
358	20230828	25950	25600	26700	25300	537956	14027963100	00	0.00	N	2	350
359	20230825	25600	25200	26150	25200	482573	12326843000	00	0.00	N	2	200
360	20230824	25400	25000	25800	24900	491738	12478491500	00	0.00	N	3	0
361	20230823	25400	26750	28500	25000	1210314	31813283100	00	0.00	N	5	-1650
362	20230822	27050	27050	27350	26400	615665	16601469250	00	0.00	N	5	-100
363	20230821	27150	28250	28650	27150	886355	24574910550	00	0.00	N	5	-1600
364	20230818	28750	27400	28900	26750	876654	24341004550	00	0.00	N	2	1000
365	20230817	27750	28200	28600	26200	1236961	34011465850	00	0.00	N	5	-850
366	20230816	28600	26250	31450	26050	4214549	122975096000	00	0.00	N	2	2700
367	20230814	25900	30000	32450	25800	2983818	84094780550	00	0.00	N	5	-2700
368	20230811	28600	27600	29450	27000	1369392	38814859000	00	0.00	N	2	550
369	20230810	28050	27300	28400	26600	1397437	38433292550	00	0.00	N	2	200
370	20230809	27850	23250	29150	23200	4358428	119114696000	00	0.00	N	2	4650
371	20230808	23200	22650	23450	22600	606956	13973183200	00	0.00	N	2	50
372	20230807	23150	24150	24200	22550	928383	21456411650	00	0.00	N	5	-1000
373	20230804	24150	28150	28500	24000	2096977	52368070000	00	0.00	N	5	-3750
374	20230803	27900	24250	28150	23900	2955013	78943932400	00	0.00	N	2	4300
375	20230802	23600	24350	24400	23500	451914	10787730750	00	0.00	N	5	-650
376	20230801	24250	24800	24950	23800	528323	12842459800	00	0.00	N	5	-600
377	20230731	24850	23950	25150	23750	667729	16485159000	00	0.00	N	2	1050
378	20230728	23800	23850	24450	23050	371196	8772072750	00	0.00	N	5	-50
379	20230727	23850	22550	24200	22550	704248	16649642250	00	0.00	N	2	1300
380	20230726	22550	23300	23400	22400	652045	14839351600	00	0.00	N	5	-600
381	20230725	23150	23350	24150	23050	452136	10605881600	00	0.00	N	5	-650
382	20230724	23800	24200	24200	22900	648198	15157938950	00	0.00	N	5	-400
383	20230721	24200	23750	25400	23100	944253	23025235650	00	0.00	N	2	400
384	20230720	23800	23700	25400	23050	861914	20658725050	00	0.00	N	2	200
385	20230719	23600	23150	24800	21900	745739	17291100400	00	0.00	N	2	450
386	20230718	23150	23500	23950	23000	332746	7734141850	00	0.00	N	5	-500
387	20230717	23650	23600	23800	22900	275350	6451829550	00	0.00	N	2	100
388	20230714	23550	24050	24300	23200	430985	10220076000	00	0.00	N	5	-450
389	20230713	24000	23700	24500	23550	520878	12558764750	00	0.00	N	2	400
390	20230712	23600	23300	24350	22950	465050	10910524800	00	0.00	N	2	150
391	20230711	23450	23400	23700	22650	451740	10526230800	00	0.00	N	2	150
392	20230710	23300	23550	24350	23100	488184	11527221050	00	0.00	N	3	0
393	20230707	23300	23750	23900	22950	495933	11593759950	00	0.00	N	5	-450
394	20230706	23750	24950	25100	23550	624106	15096705000	00	0.00	N	5	-1200
395	20230705	24950	25000	25600	24150	1269354	31420851700	00	0.00	N	5	-1600
396	20230704	26550	26850	27300	26100	425748	11289905950	00	0.00	N	5	-300
397	20230703	26850	26700	28100	26550	513574	14021673500	00	0.00	N	2	250
398	20230630	26600	26950	27550	26250	488932	13153810250	00	0.00	N	3	0
399	20230629	26600	26850	27400	26350	477317	12775045050	00	0.00	N	5	-550
400	20230628	27150	28200	28350	26700	815531	22312229150	00	0.00	N	5	-850
401	20230627	28000	29250	29550	27550	652606	18643957200	00	0.00	N	5	-1700
402	20230626	29700	29350	30400	26700	931691	27112016100	00	0.00	N	5	-100
403	20230623	29800	29700	30300	29400	486000	14495480600	00	0.00	N	5	-50
404	20230622	29850	29200	30850	29050	740471	22155237950	00	0.00	N	2	50
405	20230621	29800	31250	31250	29200	1585652	47728639450	00	0.00	N	5	-1900
406	20230620	31700	31500	32500	30200	980675	31024278050	00	0.00	N	5	-300
407	20230619	32000	38500	38600	31800	2194191	74752767000	00	0.00	N	5	-1050
408	20230616	33050	31800	35800	31750	2391891	80678913750	00	0.00	N	2	1300
409	20230615	31750	29550	32550	29000	2302570	71933401350	00	0.00	N	2	600
410	20230614	31150	38350	38350	30100	4844536	158545988150	00	0.00	N	5	-7200
411	20230613	38350	34200	39750	33900	3546039	135189136600	00	0.00	N	2	4100
412	20230612	34250	32650	34600	32600	2586016	86645525700	00	0.00	N	2	1200
413	20230609	33050	25850	33050	25500	4905201	154863313600	00	0.00	N	1	7600
414	20230608	25450	25500	25850	24900	703119	17882883250	00	0.00	N	2	300
415	20230607	25150	23950	25650	23950	897563	22418361950	00	0.00	N	2	1300
416	20230605	23850	23250	24950	23050	633646	15245052000	00	0.00	N	2	650
417	20230602	23200	23100	23300	22850	223517	5164443950	00	0.00	N	2	250
418	20230601	22950	22300	23250	22200	391154	8928185350	00	0.00	N	2	800
419	20230531	22150	22350	22650	21750	273648	6085467800	00	0.00	N	5	-200
420	20230530	22350	22950	23050	22350	265938	6034290850	00	0.00	N	5	-250
421	20230526	22600	22650	22800	22300	211926	4776278200	00	0.00	N	5	-50
422	20230525	22650	22550	23250	22400	358445	8172090450	00	0.00	N	5	-150
423	20230524	22800	23550	23650	22250	478558	10900217550	00	0.00	N	5	-200
424	20230523	23000	23050	23400	22700	314996	7274611300	00	0.00	N	3	0
425	20230522	23000	22900	23650	22650	383987	8858774000	00	0.00	N	3	0
426	20230519	23000	22050	23000	22000	516109	11760363250	00	0.00	N	2	800
427	20230518	22200	22100	22450	21600	286157	6309621650	00	0.00	N	2	100
428	20230517	22100	22150	22300	21350	319250	7011039450	00	0.00	N	5	-100
429	20230516	22200	21450	23000	21300	711185	15931833100	00	0.00	N	2	450
430	20230515	21750	21900	22300	21350	415628	9074466100	00	0.00	N	2	150
431	20230512	21600	20550	22400	19420	1620684	34058610210	00	0.00	N	2	350
432	20230511	21250	21200	22000	20750	460312	9815029800	00	0.00	N	2	250
433	20230510	21000	21100	21600	20900	417533	8834418250	00	0.00	N	5	-500
434	20230509	21500	22900	22950	21300	818618	18052392600	00	0.00	N	5	-1650
435	20230508	23150	23900	24900	22550	1493604	35351197850	00	0.00	N	5	-250
436	20230504	23400	20700	23850	20150	2646356	59591147900	00	0.00	N	2	2850
437	20230503	20550	21500	22200	20500	564252	11935946250	00	0.00	N	5	-1150
438	20230502	21700	20900	22500	20750	1541520	33472883850	00	0.00	N	2	1450
439	20230428	20250	20200	21200	20050	527933	10850655900	00	0.00	N	2	100
440	20230427	20150	19330	20650	18740	637577	12474008110	00	0.00	N	2	820
441	20230426	19330	19300	19950	19130	326147	6350961600	00	0.00	N	5	-370
442	20230425	19700	20200	20200	19640	482840	9597736830	00	0.00	N	5	-350
443	20230424	20050	20850	21400	19980	511863	10548522460	00	0.00	N	5	-700
444	20230421	20750	20000	21500	19960	595580	12171956290	00	0.00	N	2	700
445	20230420	20050	20600	20600	20050	400670	8097468950	00	0.00	N	5	-650
446	20230419	20700	20700	20800	20500	352641	7270987850	00	0.00	N	3	0
447	20230418	20700	20700	20850	20350	450155	9292980150	00	0.00	N	2	50
448	20230417	20650	21200	21200	20400	708533	14637512750	00	0.00	N	5	-800
449	20230414	21450	23400	23400	21450	1808596	40463563950	00	0.00	N	5	-250
450	20230413	21700	21600	21800	21100	378421	8168590500	00	0.00	N	2	150
451	20230412	21550	21200	21700	20900	407841	8725621550	00	0.00	N	2	400
452	20230411	21150	20900	21450	20400	427637	9035606800	00	0.00	N	5	-50
453	20230410	21200	21250	21650	20850	413318	8701884700	00	0.00	N	5	-200
454	20230407	21400	21150	21400	20750	266262	5639340000	00	0.00	N	2	450
455	20230406	20950	21600	21700	20950	406504	8620091950	00	0.00	N	5	-750
456	20230405	21700	21550	22150	21300	753092	16397883950	00	0.00	N	2	400
457	20230404	21300	21000	21300	20600	363700	7667416700	00	0.00	N	2	350
458	20230403	20950	20700	21200	20600	341815	7135008700	00	0.00	N	2	300
459	20230331	20650	20700	20950	20300	367939	7594715100	00	0.00	N	5	-50
460	20230330	20700	20000	20950	19840	617207	12571271810	00	0.00	N	2	650
461	20230329	20050	20350	20950	19990	451680	9188723150	00	0.00	N	5	-250
462	20230328	20300	20050	20300	19780	426048	8529686580	00	0.00	N	2	250
463	20230327	20050	20050	20700	19500	547919	10974486630	00	0.00	N	3	0
464	20230324	20050	20000	20250	19780	333730	6679170300	00	0.00	N	2	50
465	20230323	20000	20150	20350	19690	707950	14119246520	00	0.00	N	5	-300
466	20230322	20300	20950	21000	20150	512882	10496583950	00	0.00	N	5	-550
467	20230321	20850	21350	21600	20550	432096	9039818500	00	0.00	N	5	-500
468	20230320	21350	21250	21600	21050	380239	8117558500	00	0.00	N	2	300
469	20230317	21050	20550	21050	20100	602863	12428940600	00	0.00	N	2	750
470	20230316	20300	21250	21250	20000	703012	14381778300	00	0.00	N	5	-950
471	20230315	21250	20700	21650	20350	858778	18118812350	00	0.00	N	2	650
472	20230314	20600	20150	22300	19900	1777517	37053851650	00	0.00	N	2	500
473	20230313	20100	23150	23850	19910	2044991	44461118300	00	0.00	N	5	-2500
474	20230310	22600	28000	28100	22400	4016566	97263927550	00	0.00	N	5	-5300
475	20230309	27900	28000	28300	27300	627900	17405115400	00	0.00	N	2	400
476	20230308	27500	27100	27900	26700	789304	21545940400	00	0.00	N	2	600
477	20230307	26900	25750	27600	25750	853096	22876455000	00	0.00	N	2	800
478	20230306	26100	26350	26850	25400	421029	10926645300	00	0.00	N	5	-200
479	20230303	26300	26350	26550	25750	324485	8476169450	00	0.00	N	3	0
480	20230302	26300	26600	27300	26250	469950	12567627700	00	0.00	N	5	-50
481	20230228	26350	25600	26600	25600	384934	10057008750	00	0.00	N	2	750
482	20230227	25600	25900	26150	25500	303960	7818262100	00	0.00	N	5	-450
483	20230224	26050	26150	26950	25500	465175	12161513950	00	0.00	N	5	-250
484	20230223	26300	26800	27150	26300	372453	9891944800	00	0.00	N	5	-500
485	20230222	26800	26150	28450	25750	1104402	30113793100	00	0.00	N	2	200
486	20230221	26600	26500	26900	26400	356052	9468968250	00	0.00	N	2	100
487	20230220	26500	25500	26600	25250	630246	16532176450	00	0.00	N	2	850
488	20230217	25650	25300	25700	25000	409157	10386469250	00	0.00	N	2	350
489	20230216	25300	24550	25450	24200	566864	14188758350	00	0.00	N	2	1050
490	20230215	24250	23700	24850	23700	632623	15400544950	00	0.00	N	2	750
491	20230214	23500	23550	24100	23350	315219	7452648100	00	0.00	N	5	-200
492	20230213	23700	24450	24550	23650	429027	10275164350	00	0.00	N	5	-800
493	20230210	24500	24550	25200	24250	358558	8820361750	00	0.00	N	5	-250
494	20230209	24750	24700	24950	24050	438345	10770402000	00	0.00	N	5	-50
495	20230208	24800	25000	25250	24700	303294	7552762250	00	0.00	N	2	50
496	20230207	24750	24650	25200	24600	292667	7284695100	00	0.00	N	2	100
497	20230206	24650	24550	25650	24150	485590	12018338600	00	0.00	N	2	50
498	20230203	24600	24800	25100	24550	255026	6318030700	00	0.00	N	5	-150
499	20230202	24750	24400	24950	24400	365302	9035344100	00	0.00	N	2	600
500	20230201	24150	23950	24450	23700	338791	8173724350	00	0.00	N	2	250
501	20230131	23900	23900	24250	23600	469957	11259371400	00	0.00	N	5	-200
502	20230130	24100	25300	25650	24050	658462	16184799650	00	0.00	N	5	-1200
503	20230127	25300	25250	25400	24950	336317	8468232200	00	0.00	N	2	150
504	20230126	25150	25000	25550	24400	496367	12408756100	00	0.00	N	2	150
505	20230125	25000	25600	25850	24850	576769	14524641050	00	0.00	N	5	-500
506	20230120	25500	26250	26550	25450	474866	12240095600	00	0.00	N	5	-900
507	20230119	26400	25550	27150	25000	676820	17712128600	00	0.00	N	2	600
508	20230118	25800	26250	26400	25350	556016	14393031700	00	0.00	N	5	-450
509	20230117	26250	27350	27400	26050	782490	20744222700	00	0.00	N	5	-1350
510	20230116	27600	27800	28200	27550	378796	10523770850	00	0.00	N	5	-150
511	20230113	27750	27400	27950	27400	280610	7770369700	00	0.00	N	5	-100
512	20230112	27850	28100	28200	27200	432347	11968100550	00	0.00	N	3	0
513	20230111	27850	27100	28200	27050	625224	17277102800	00	0.00	N	2	1000
514	20230110	26850	28050	28200	26750	1051104	28518796650	00	0.00	N	5	-1500
515	20230109	28350	29050	29700	26250	1218892	34958703150	00	0.00	N	5	-550
516	20230106	28900	28200	29300	28050	1221849	34963256550	00	0.00	N	3	0
517	20230105	28900	25950	29050	25500	1453945	40186002950	00	0.00	N	2	2950
518	20230104	25950	26800	26800	25150	694814	17954554600	00	0.00	N	5	-750
519	20230103	26700	26900	27150	26300	466849	12466003000	00	0.00	N	5	-400
520	20230102	27100	27850	28050	26850	700943	19198459950	00	0.00	N	5	-300
521	20221229	27400	27250	27450	26600	881649	23856700550	00	0.00	N	3	0
522	20221228	27400	26500	27850	26000	3721762	101105555450	02	0.00	N	2	1600
523	20221227	25800	25300	26400	25200	1186433	30629264600	00	0.00	N	2	850
524	20221226	24950	25450	25550	24700	830604	20810117850	00	0.00	N	2	200
525	20221223	24750	26750	26850	24650	1351923	34753669300	00	0.00	N	5	-2450
526	20221222	27200	27000	27500	26650	887397	24089459750	00	0.00	N	2	550
527	20221221	26650	25450	26850	25400	750674	19834214350	00	0.00	N	2	1250
528	20221220	25400	26200	26450	25400	335687	8688846250	00	0.00	N	5	-650
529	20221219	26050	25950	26250	25850	278581	7259998050	00	0.00	N	2	300
530	20221216	25750	25900	26500	25700	431656	11223944500	00	0.00	N	5	-500
531	20221215	26250	26400	26700	25950	405208	10645320400	00	0.00	N	2	100
532	20221214	26150	25800	26650	25650	489006	12808180050	00	0.00	N	2	550
533	20221213	25600	25800	26300	25200	285159	7320612050	00	0.00	N	3	0
534	20221212	25600	25550	26250	25500	336175	8693051400	00	0.00	N	2	50
535	20221209	25550	25150	25800	25100	320010	8160312600	00	0.00	N	2	550
536	20221208	25000	24100	25950	24100	782738	19660413950	00	0.00	N	2	800
537	20221207	24200	23950	24600	23100	800891	19151263850	00	0.00	N	5	-150
538	20221206	24350	26900	27200	24050	1062030	27064288300	00	0.00	N	5	-2550
539	20221205	26900	26800	27400	26050	641834	17190000550	00	0.00	N	2	200
540	20221202	26700	26750	28950	26200	2258590	62272825550	00	0.00	N	2	50
541	20221201	26650	26350	27350	26300	563984	15183373450	00	0.00	N	2	600
542	20221130	26050	26800	27000	25900	447222	11758195400	00	0.00	N	5	-750
543	20221129	26800	26350	27300	26350	374786	10053892600	00	0.00	N	2	450
544	20221128	26350	27250	27500	26300	518156	13847271200	00	0.00	N	5	-700
545	20221125	27050	27000	27550	26850	509372	13902002700	00	0.00	N	2	300
546	20221124	26750	26050	26800	26050	409732	10863748900	00	0.00	N	2	550
547	20221123	26200	26700	27050	25800	663478	17481926650	00	0.00	N	5	-750
548	20221122	26950	24900	27600	24850	1444802	38324141500	00	0.00	N	2	1550
549	20221121	25400	28200	28950	25300	1805155	49061252950	00	0.00	N	5	-2200
550	20221118	27600	27400	28300	27200	739347	20514031350	00	0.00	N	2	900
551	20221117	26700	27700	28000	26550	695188	18854052000	00	0.00	N	5	-1100
552	20221116	27800	28050	29450	27050	1522993	42821322550	00	0.00	N	2	500
553	20221115	27300	25900	27550	25850	1110140	29792344350	00	0.00	N	2	1400
554	20221114	25900	25500	26950	25250	1022601	26772801600	00	0.00	N	2	950
555	20221111	24950	24600	25200	24300	678548	16820182800	00	0.00	N	2	1200
556	20221110	23750	24050	24500	23650	501232	12030183600	00	0.00	N	5	-650
557	20221109	24400	24550	25300	24250	709386	17592019650	00	0.00	N	5	-50
558	20221108	24450	23100	25350	22900	1601992	39048245650	00	0.00	N	2	1500
559	20221107	22950	23150	23300	22500	481533	11040743600	00	0.00	N	2	200
560	20221104	22750	21600	23100	20850	1214367	27145477450	00	0.00	N	2	1350
561	20221103	21400	21050	21650	21000	252155	5387189400	00	0.00	N	5	-150
562	20221102	21550	21300	21750	20900	403778	8646983850	00	0.00	N	2	250
563	20221101	21300	21300	21600	20900	325791	6897957150	00	0.00	N	5	-100
564	20221031	21400	21800	21900	21250	340295	7330383350	00	0.00	N	5	-100
565	20221028	21500	21200	21750	20900	392758	8408736300	00	0.00	N	2	250
566	20221027	21250	20850	21300	20750	288499	6086429300	00	0.00	N	2	400
567	20221026	20850	21000	21600	20400	483677	10175129350	00	0.00	N	2	50
568	20221025	20800	21750	22050	20800	850509	18181359350	00	0.00	N	5	-350
569	20221024	21150	20350	21800	20250	1019526	21516388800	00	0.00	N	2	1500
570	20221021	19650	20000	20100	19500	316021	6234990150	00	0.00	N	5	-350
571	20221020	20000	20000	20450	19600	399840	8033118350	00	0.00	N	3	0
572	20221019	20000	21200	21200	19900	612023	12502239700	00	0.00	N	5	-1000
573	20221018	21000	20950	21350	20500	700389	14722291500	00	0.00	N	2	300
574	20221017	20700	18900	20950	18800	1256239	25499349300	00	0.00	N	2	1200
575	20221014	19500	19100	19650	19050	499912	9710239300	00	0.00	N	2	750
576	20221013	18750	19350	19500	18450	635037	11935573300	00	0.00	N	5	-650
577	20221012	19400	18850	19650	18850	652654	12597487550	00	0.00	N	2	50
578	20221011	19350	20050	20350	19150	930810	18229617800	00	0.00	N	5	-650
579	20221007	20000	22150	22150	19400	1891248	38274468850	00	0.00	N	5	-2100
580	20221006	22100	23050	23100	21700	986050	21927051500	00	0.00	N	2	50
581	20221005	22050	23350	23550	21950	698406	15846287700	00	0.00	N	5	-700
582	20221004	22750	21650	23000	21500	910211	20410341700	00	0.00	N	2	1750
583	20220930	21000	21900	22550	20700	914174	19682818000	00	0.00	N	5	-1450
584	20220929	22450	22400	23400	22300	975525	22308584000	00	0.00	N	2	450
585	20220928	22000	23200	23300	21700	1031558	22977594750	00	0.00	N	5	-1050
586	20220927	23050	22200	23550	21850	1215107	27615230100	00	0.00	N	2	600
587	20220926	22450	22850	24400	22150	1760915	40651129100	00	0.00	N	5	-1050
588	20220923	23500	24650	24950	23000	1405343	33536221700	00	0.00	N	5	-1100
589	20220922	24600	24900	25850	23850	2031447	50235380450	00	0.00	N	5	-750
590	20220921	25350	27200	27350	24950	2188711	56376357800	00	0.00	N	5	-1650
591	20220920	27000	28800	29350	26700	2594408	72314622700	00	0.00	N	5	-2050
592	20220919	29050	32250	34450	28300	4839835	151868309950	00	0.00	N	5	-2250
593	20220916	31300	40500	40800	30500	9624601	322148631000	00	0.00	N	5	-9000
594	20220915	40300	40600	40850	39200	959560	38551251750	00	0.00	N	3	0
595	20220914	40300	40050	41400	39600	957847	38908853400	00	0.00	N	5	-800
596	20220913	41100	40950	41600	40150	1683253	68854767950	00	0.00	N	2	450
597	20220908	40650	39800	41150	39550	2028815	81917439950	00	0.00	N	2	1050
598	20220907	39600	40350	41050	38650	2497625	100440579150	00	0.00	N	3	0
599	20220906	39600	39400	41250	39050	2355428	94315421500	00	0.00	N	2	200
600	20220905	39400	40000	41300	38850	3536460	141268384000	00	0.00	N	3	0
601	20220902	39400	34400	40750	34050	11233312	435233374150	00	0.00	N	2	5050
602	20220901	34350	34950	35450	34000	1606436	55689927800	00	0.00	N	5	-200
603	20220831	34550	34050	35350	32400	2532844	86657571300	00	0.00	N	2	900
604	20220830	33650	32550	35800	32400	5261188	181097081600	00	0.00	N	2	1450
605	20220829	32200	31100	33900	30700	3304443	107485552300	00	0.00	N	2	400
606	20220826	31800	27500	33600	27300	10625319	334864951150	00	0.00	N	2	4350
607	20220825	27450	26200	27550	26000	429433	11623220800	00	0.00	N	2	1300
608	20220824	26150	25900	26200	25250	412438	10584728650	00	0.00	N	2	350
609	20220823	25800	27150	27750	25800	611848	16193485600	00	0.00	N	5	-1700
610	20220822	27500	27000	28900	26850	1038251	28773836450	00	0.00	N	2	1050
611	20220819	26450	27000	27000	26400	252506	6721148150	00	0.00	N	5	-450
612	20220818	26900	27450	27850	26850	359053	9741614300	00	0.00	N	5	-750
613	20220817	27650	28450	29000	27500	408773	11426223950	00	0.00	N	5	-800
614	20220816	28450	29250	29250	28400	439710	12604001150	00	0.00	N	5	-700
615	20220812	29150	29950	30150	29050	571320	16898461350	00	0.00	N	5	-250
616	20220811	29400	28600	29650	28500	711256	20769498600	00	0.00	N	2	1250
617	20220810	28150	28700	29000	28050	289346	8271716750	00	0.00	N	5	-600
618	20220809	28750	28950	28950	28500	223210	6419442850	00	0.00	N	3	0
619	20220808	28750	29050	29500	28000	447729	12850382200	00	0.00	N	5	-300
620	20220805	29050	29100	29400	28700	332454	9671889050	00	0.00	N	2	100
621	20220804	28950	28850	29300	28700	250083	7246731300	00	0.00	N	2	150
622	20220803	28800	28500	29450	28500	288427	8382629850	00	0.00	N	3	0
623	20220802	28800	29350	29350	28400	357353	10264341600	00	0.00	N	5	-350
624	20220801	29150	28600	29450	28600	485227	14135542150	00	0.00	N	2	550
625	20220729	28600	28700	29000	28350	354178	10149482500	00	0.00	N	2	150
626	20220728	28450	28400	29050	28350	432665	12365271600	00	0.00	N	2	50
627	20220727	28400	27250	28750	27200	998629	28073665500	00	0.00	N	2	1150
628	20220726	27250	27550	28000	27150	498753	13695955200	00	0.00	N	5	-150
629	20220725	27400	30250	30450	27300	2008903	58446792700	00	0.00	N	5	-1300
630	20220722	28700	28650	29400	28450	565859	16356885000	00	0.00	N	2	100
631	20220721	28600	28550	29450	28150	947296	27215067250	00	0.00	N	2	200
632	20220720	28400	28500	29000	28050	628393	17888697250	00	0.00	N	3	0
633	20220719	28400	28150	28900	27800	685254	19457091850	00	0.00	N	2	350
634	20220718	28050	28650	28750	27500	939869	26359877250	00	0.00	N	5	-800
635	20220715	28850	26800	28950	26800	1441462	40465834050	00	0.00	N	2	2050
636	20220714	26800	26350	27400	25850	740070	19872424800	00	0.00	N	2	500
637	20220713	26300	26450	26600	25550	437849	11488057800	00	0.00	N	2	100
638	20220712	26200	26650	26750	26000	687682	18104313600	00	0.00	N	2	50
639	20220711	26150	25350	26300	24600	1020822	26303645800	00	0.00	N	2	1450
640	20220708	24700	24400	25050	24050	548690	13537975550	00	0.00	N	2	600
641	20220707	24100	24250	24400	23050	520855	12447135350	00	0.00	N	5	-100
642	20220706	24200	25000	25200	23950	1138078	27904762250	00	0.00	N	2	150
643	20220705	24050	23500	24500	23200	760322	18266132150	00	0.00	N	2	1050
644	20220704	23000	21700	24050	21700	1036063	24027954500	00	0.00	N	2	1400
645	20220701	21600	22100	22800	21250	380817	8375124050	00	0.00	N	5	-300
646	20220630	21900	22800	23300	21900	366388	8254132400	00	0.00	N	5	-700
647	20220629	22600	22450	23000	22350	273265	6178733050	00	0.00	N	5	-400
648	20220628	23000	22800	24000	22350	601107	13833659100	00	0.00	N	5	-50
649	20220627	23050	22850	24000	22400	549739	12768993700	00	0.00	N	2	250
650	20220624	22800	21350	23100	21350	633312	14231721500	00	0.00	N	2	1600
651	20220623	21200	23700	23800	21200	1081696	24085903250	00	0.00	N	5	-2950
652	20220622	24150	24450	25600	23600	1420992	34665629550	00	0.00	N	2	850
653	20220621	23300	22400	23750	22400	674492	15634883700	00	0.00	N	2	950
654	20220620	22350	23750	24000	22350	676773	15442393200	00	0.00	N	5	-1500
655	20220617	23850	23050	24350	23000	489301	11597917600	00	0.00	N	5	-150
656	20220616	24000	25000	25150	23900	379303	9315996650	00	0.00	N	5	-450
657	20220615	24450	24100	25150	24100	423700	10395692800	00	0.00	N	3	0
658	20220614	24450	23850	25600	23700	633300	15638144200	00	0.00	N	5	-100
659	20220613	24550	25050	25350	24550	646920	16077714300	00	0.00	N	5	-1200
660	20220610	25750	26300	26600	25600	588956	15290780050	00	0.00	N	5	-1000
661	20220609	26750	27800	27950	26350	745580	20003544050	00	0.00	N	5	-1050
662	20220608	27800	28150	28450	27350	504947	14098545500	00	0.00	N	5	-400
663	20220607	28200	28750	28800	28100	362345	10265472700	00	0.00	N	5	-450
664	20220603	28650	29300	29450	28600	412406	11894195600	00	0.00	N	5	-500
665	20220602	29150	29350	30200	29150	518211	15344604850	00	0.00	N	5	-150
666	20220531	29300	29000	29500	28800	685018	19997553200	00	0.00	N	2	600
667	20220530	28700	28750	29750	28550	1073010	31073347650	00	0.00	N	2	50
668	20220527	28650	28800	28950	28400	417745	11940032200	00	0.00	N	2	250
669	20220526	28400	29650	29800	28200	1094145	31628407750	00	0.00	N	5	-1100
670	20220525	29500	29850	30500	29400	845116	25202446150	00	0.00	N	5	-500
671	20220524	30000	29550	32500	29300	2781734	85332125000	00	0.00	N	2	500
672	20220523	29500	30500	30750	29450	587921	17573723800	00	0.00	N	5	-800
673	20220520	30300	30600	31000	30150	464141	14184348250	00	0.00	N	5	-250
674	20220519	30550	30650	31700	30500	675181	20974716200	00	0.00	N	5	-850
675	20220518	31400	31000	31550	30150	852422	26301088900	00	0.00	N	2	500
676	20220517	30900	30600	31400	30450	477179	14747786100	00	0.00	N	2	50
677	20220516	30850	30950	31450	30600	678125	21002917350	00	0.00	N	2	350