KissMeData/053610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	24200	24650	24950	24150	27904	680188250	00	0.00	N	5	-1150
3	20250227	25350	26000	26250	25050	35360	898850300	00	0.00	N	5	-400
4	20250226	25750	25550	25900	25350	16527	422337100	00	0.00	N	5	-50
5	20250225	25800	26300	26700	25700	51699	1346155600	00	0.00	N	5	-900
6	20250224	26700	27050	27450	26550	44212	1188445200	00	0.00	N	5	-1000
7	20250221	27700	26850	27900	26250	40622	1100073550	00	0.00	N	2	700
8	20250220	27000	27750	27750	26550	65782	1780007850	00	0.00	N	5	-1000
9	20250219	28000	26900	28150	26900	51848	1440843800	00	0.00	N	2	1100
10	20250218	26900	27850	27850	26600	39569	1064816000	00	0.00	N	5	-450
11	20250217	27350	27000	27750	26750	37167	1016984700	00	0.00	N	2	750
12	20250214	26600	26200	27500	25850	49681	1332161600	00	0.00	N	2	400
13	20250213	26200	25700	26450	25600	29321	761300000	00	0.00	N	2	500
14	20250212	25700	26300	26550	25700	24567	639468650	00	0.00	N	5	-600
15	20250211	26300	27350	27350	26100	29050	768755650	00	0.00	N	5	-600
16	20250210	26900	25400	26900	25050	37328	970385950	00	0.00	N	2	1000
17	20250207	25900	25300	26300	24850	41839	1078344900	00	0.00	N	2	550
18	20250206	25350	24850	25550	24600	39520	989589800	00	0.00	N	2	650
19	20250205	24700	24950	25300	24550	26850	667793850	00	0.00	N	5	-250
20	20250204	24950	24350	25500	24350	34670	867281950	00	0.00	N	2	1000
21	20250203	23950	26050	26200	23950	81722	1997185200	00	0.00	N	5	-2550
22	20250131	26500	28400	28400	26000	85394	2273753850	00	0.00	N	5	-2300
23	20250124	28800	26150	29500	26150	156487	4455651850	00	0.00	N	2	2900
24	20250123	25900	26950	27000	25900	21913	576171800	00	0.00	N	5	-1000
25	20250122	26900	26800	26950	26100	24817	658338750	00	0.00	N	2	350
26	20250121	26550	26750	27300	26100	20334	542506900	00	0.00	N	2	150
27	20250120	26400	26900	27000	26200	24918	661950600	00	0.00	N	5	-450
28	20250117	26850	25800	26950	25500	50534	1342113050	00	0.00	N	2	1100
29	20250116	25750	25350	26300	25350	39694	1025470850	00	0.00	N	2	500
30	20250115	25250	24500	25300	24400	24321	604299900	00	0.00	N	2	1000
31	20250114	24250	24450	24900	24000	16802	409029650	00	0.00	N	3	0
32	20250113	24250	24450	24900	24100	35741	870762600	00	0.00	N	5	-700
33	20250110	24950	24900	25300	24350	33017	819567100	00	0.00	N	2	50
34	20250109	24900	25700	25950	24900	31890	805489150	00	0.00	N	5	-800
35	20250108	25700	25000	25850	24700	36391	924568700	00	0.00	N	2	650
36	20250107	25050	24600	25900	24400	76254	1926245300	00	0.00	N	2	700
37	20250106	24350	23250	24850	23200	44026	1072068850	00	0.00	N	2	900
38	20250103	23450	22200	23700	22200	37227	868669200	00	0.00	N	2	1050
39	20250102	22400	21550	22400	21400	16112	355120600	00	0.00	N	2	550
40	20241230	21850	21300	22000	21250	12419	269222400	00	0.00	N	2	150
41	20241227	21700	22450	22450	21500	18832	410817400	02	0.00	N	5	-600
42	20241226	22300	22500	22800	21900	19085	423839000	00	0.00	N	5	-300
43	20241224	22600	22650	23050	22400	18120	411662650	00	0.00	N	5	-200
44	20241223	22800	22200	23000	21900	29651	669506550	00	0.00	N	2	1100
45	20241220	21700	22800	23000	21450	38745	844711950	00	0.00	N	5	-1300
46	20241219	23000	23000	23300	22850	18870	433783800	00	0.00	N	5	-550
47	20241218	23550	23600	23650	23050	15302	356452000	00	0.00	N	5	-150
48	20241217	23700	23450	23750	22950	20547	480450800	00	0.00	N	2	500
49	20241216	23200	23100	23750	23100	29555	692123650	00	0.00	N	2	150
50	20241213	23050	22500	23450	22500	34422	796344500	00	0.00	N	2	350
51	20241212	22700	22100	23300	22100	69013	1568104900	00	0.00	N	2	1000
52	20241211	21700	21250	22250	21000	49411	1074638550	00	0.00	N	2	350
53	20241210	21350	21300	21900	21300	28871	620956650	00	0.00	N	5	-50
54	20241209	21400	22000	22500	21300	34428	746196050	00	0.00	N	5	-1100
55	20241206	22500	23500	23500	21550	73220	1626780850	00	0.00	N	5	-750
56	20241205	23250	21150	23650	20750	123046	2800769050	00	0.00	N	2	2100
57	20241204	21150	21700	22300	21050	71288	1530105600	00	0.00	N	5	-1150
58	20241203	22300	22450	22750	22250	66733	1500895650	00	0.00	N	5	-200
59	20241202	22500	23100	23400	22150	38378	869523950	00	0.00	N	5	-300
60	20241129	22800	23600	23600	22400	55148	1254248450	00	0.00	N	5	-800
61	20241128	23600	24000	24050	23450	22500	534226850	00	0.00	N	5	-200
62	20241127	23800	25500	25600	23600	44785	1073913700	00	0.00	N	5	-1300
63	20241126	25100	25200	25650	24600	31728	792966150	00	0.00	N	5	-100
64	20241125	25200	24800	25600	24800	34203	861397250	00	0.00	N	2	400
65	20241122	24800	24400	25400	24400	28157	702544250	00	0.00	N	2	400
66	20241121	24400	25200	25300	23400	64763	1587136950	00	0.00	N	5	-550
67	20241120	24950	25650	25750	24800	37339	939227000	00	0.00	N	5	-900
68	20241119	25850	25600	25950	25400	19421	497653800	00	0.00	N	2	250
69	20241118	25600	27000	27750	25600	51255	1357672950	00	0.00	N	5	-1750
70	20241115	27350	27350	28300	27150	29243	812898900	00	0.00	N	5	-650
71	20241114	28000	28550	29500	27050	56409	1581625150	00	0.00	N	5	-550
72	20241113	28550	27550	29050	27550	36032	1020835450	00	0.00	N	2	400
73	20241112	28150	29450	29450	27550	60757	1713037700	00	0.00	N	5	-1350
74	20241111	29500	30550	30650	29100	35594	1058221700	00	0.00	N	5	-1350
75	20241108	30850	32000	32300	30850	44719	1406355400	00	0.00	N	5	-850
76	20241107	31700	33100	33200	30850	76458	2428940450	00	0.00	N	5	-1400
77	20241106	33100	34050	34150	32650	29354	981939900	00	0.00	N	5	-650
78	20241105	33750	34000	34000	33200	17898	602864200	00	0.00	N	5	-50
79	20241104	33800	32800	33900	32100	43947	1465126050	00	0.00	N	2	1000
80	20241101	32800	32900	33650	32700	24353	805362850	00	0.00	N	5	-850
81	20241031	33650	32300	34000	32050	47659	1599102950	00	0.00	N	2	850
82	20241030	32800	33600	34000	32800	30847	1034033450	00	0.00	N	5	-800
83	20241029	33600	31850	33900	31200	60513	1973742750	00	0.00	N	2	1450
84	20241028	32150	31350	32450	31350	22068	706532200	00	0.00	N	2	350
85	20241025	31800	31950	32050	30650	31980	1011875950	00	0.00	N	2	150
86	20241024	31650	32800	32900	31400	46730	1486563150	00	0.00	N	5	-850
87	20241023	32500	31800	32900	30650	48208	1541561500	00	0.00	N	2	850
88	20241022	31650	31850	32250	30550	59631	1858754250	00	0.00	N	5	-400
89	20241021	32050	31850	32450	31000	52508	1670564650	00	0.00	N	5	-100
90	20241018	32150	33300	33300	31700	82800	2674153750	00	0.00	N	5	-1250
91	20241017	33400	33150	33700	31500	64442	2097746500	00	0.00	N	2	250
92	20241016	33150	32000	33800	32000	24944	823652400	00	0.00	N	5	-100
93	20241015	33250	34000	34000	32600	42983	1438610400	00	0.00	N	2	50
94	20241014	33200	32850	33550	31700	44046	1443200100	00	0.00	N	2	350
95	20241011	32850	33350	33350	32400	31801	1047340200	00	0.00	N	5	-400
96	20241010	33250	33150	33550	31900	55642	1834004100	00	0.00	N	2	100
97	20241008	33150	31800	33300	31500	46783	1528866700	00	0.00	N	2	700
98	20241007	32450	30750	32850	30500	74000	2362675450	00	0.00	N	2	1300
99	20241004	31150	30950	31500	30500	42601	1327548150	00	0.00	N	2	500
100	20241002	30650	29900	31000	29200	48955	1479777050	00	0.00	N	2	50
101	20240930	30600	30600	31350	29950	44398	1353601650	00	0.00	N	5	-150
102	20240927	30750	30000	31300	29650	134527	4104407850	00	0.00	N	2	850
103	20240926	29900	28600	30400	27700	227627	6647989950	00	0.00	N	2	1400
104	20240925	28500	27150	29850	26650	204906	5865705550	00	0.00	N	2	1600
105	20240924	26900	25900	27000	25900	50236	1336623750	00	0.00	N	2	1050
106	20240923	25850	24200	26150	24050	60498	1556374150	00	0.00	N	2	1450
107	20240920	24400	24700	24850	23950	44317	1085073050	00	0.00	N	2	400
108	20240919	24000	25100	25100	23500	55677	1334050600	00	0.00	N	5	-1000
109	20240913	25000	24900	26200	23800	154315	3854601200	00	0.00	N	2	150
110	20240912	24850	26150	26850	24650	152721	3856831750	00	0.00	N	5	-500
111	20240911	25350	25000	26350	25000	43175	1113045600	00	0.00	N	2	350
112	20240910	25000	25350	25600	24500	33141	827143350	00	0.00	N	5	-650
113	20240909	25650	23700	25750	23000	44203	1096744500	00	0.00	N	2	1950
114	20240906	23700	24450	24750	23500	40917	979853700	00	0.00	N	5	-1100
115	20240905	24800	23950	25150	23950	41492	1023480450	00	0.00	N	2	650
116	20240904	24150	24500	24900	24150	43864	1071980650	00	0.00	N	5	-1700
117	20240903	25850	26600	26800	25800	21053	552801700	00	0.00	N	5	-750
118	20240902	26600	27000	27100	26450	21206	565697050	00	0.00	N	5	-500
119	20240830	27100	27150	27500	26950	17768	483068450	00	0.00	N	5	-50
120	20240829	27150	27750	28100	26800	49928	1358995850	00	0.00	N	5	-1650
121	20240828	28800	27900	28950	27800	35365	1006807400	00	0.00	N	2	600
122	20240827	28200	27800	28400	27250	26953	755210900	00	0.00	N	2	300
123	20240826	27900	29500	29500	27750	43673	1238643050	00	0.00	N	5	-1600
124	20240823	29500	29200	29600	29100	28147	826805900	00	0.00	N	5	-450
125	20240822	29950	30850	30950	29200	58720	1751646450	00	0.00	N	5	-750
126	20240821	30700	31200	31750	30100	65516	2019384850	00	0.00	N	5	-1100
127	20240820	31800	30800	31850	30800	109945	3451218300	00	0.00	N	2	1350
128	20240819	30450	30400	30800	29900	49123	1495381650	00	0.00	N	2	50
129	20240816	30400	30800	31100	29800	103099	3135218900	00	0.00	N	2	900
130	20240814	29500	26700	30400	26700	458023	13341774000	00	0.00	N	2	3000
131	20240813	26500	26050	26850	26050	25916	686619400	00	0.00	N	2	300
132	20240812	26200	25100	26600	25100	27022	708634900	00	0.00	N	2	950
133	20240809	25250	25600	26100	25100	35981	919154550	00	0.00	N	2	350
134	20240808	24900	23550	25250	23500	21982	540853700	00	0.00	N	2	450
135	20240807	24450	24000	25000	23500	33894	821843850	00	0.00	N	5	-50
136	20240806	24500	21750	26400	21750	101087	2425719900	00	0.00	N	2	2750
137	20240805	21750	25350	25350	21150	106346	2483673200	00	0.00	N	5	-3900
138	20240802	25650	27400	27600	25650	63420	1689396100	00	0.00	N	5	-2300
139	20240801	27950	27950	28350	27400	42966	1200577800	00	0.00	N	2	400
140	20240731	27550	26400	27850	25750	46116	1255389300	00	0.00	N	2	1150
141	20240730	26400	27000	27100	26400	21467	571568600	00	0.00	N	5	-600
142	20240729	27000	26000	27400	25950	35351	951871800	00	0.00	N	2	1000
143	20240726	26000	26500	27300	26000	33624	894674450	00	0.00	N	5	-450
144	20240725	26450	25750	26800	25300	40087	1050105350	00	0.00	N	2	150
145	20240724	26300	25650	26600	25600	22716	595986300	00	0.00	N	2	50
146	20240723	26250	26200	26750	25400	45665	1192210150	00	0.00	N	2	50
147	20240722	26200	26700	26750	25600	34955	910430200	00	0.00	N	5	-500
148	20240719	26700	25400	26850	25200	39918	1041244200	00	0.00	N	2	1200
149	20240718	25500	25000	25550	24550	46552	1166230950	00	0.00	N	3	0
150	20240717	25500	26350	26400	25100	96542	2455755000	00	0.00	N	5	-950
151	20240716	26450	26400	26650	26000	29926	785031100	00	0.00	N	5	-150
152	20240715	26600	27000	27000	26300	35728	946561200	00	0.00	N	5	-300
153	20240712	26900	27450	27450	26700	24112	647910050	00	0.00	N	5	-250
154	20240711	27150	26950	27750	26950	22922	624352150	00	0.00	N	2	200
155	20240710	26950	27400	27450	26750	29023	781203450	00	0.00	N	5	-450
156	20240709	27400	28000	28550	27300	42696	1180401250	00	0.00	N	5	-600
157	20240708	28000	27350	28000	27100	25061	695633400	00	0.00	N	2	650
158	20240705	27350	27950	28450	27300	30969	860380650	00	0.00	N	5	-800
159	20240704	28150	27400	28450	27400	34775	971471650	00	0.00	N	2	800
160	20240703	27350	27900	28350	27350	46200	1276995600	00	0.00	N	5	-650
161	20240702	28000	28750	29050	27950	40199	1134568050	00	0.00	N	5	-1050
162	20240701	29050	29850	29850	29050	22675	663718250	00	0.00	N	5	-500
163	20240628	29550	28900	29550	28450	29293	856219200	00	0.00	N	2	950
164	20240627	28600	29200	29500	28450	35972	1034477850	00	0.00	N	5	-600
165	20240626	29200	29050	29300	28600	33223	963288900	00	0.00	N	2	150
166	20240625	29050	29750	29750	29000	38643	1127050200	00	0.00	N	5	-900
167	20240624	29950	30000	30050	29200	44893	1327431750	00	0.00	N	5	-100
168	20240621	30050	31350	31350	29950	88702	2690650600	00	0.00	N	5	-1550
169	20240620	31600	31700	32050	31200	38005	1195965600	00	0.00	N	5	-300
170	20240619	31900	31550	32450	31550	29183	931657900	00	0.00	N	2	350
171	20240618	31550	32500	32900	31500	53359	1707327650	00	0.00	N	5	-950
172	20240617	32500	32200	33300	31800	35238	1153001250	00	0.00	N	2	300
173	20240614	32200	33100	33150	32200	45879	1496764250	00	0.00	N	5	-600
174	20240613	32800	32850	33300	32300	69839	2292834950	00	0.00	N	2	150
175	20240612	32650	32250	33350	32050	54255	1771328800	00	0.00	N	2	500
176	20240611	32150	32300	32650	32100	34365	1113467000	00	0.00	N	5	-150
177	20240610	32300	31700	32550	31350	37213	1195201400	00	0.00	N	2	450
178	20240607	31850	32300	32850	31600	60182	1939162000	00	0.00	N	5	-650
179	20240605	32500	32650	33000	32250	41497	1351768500	00	0.00	N	2	350
180	20240604	32150	32850	32950	31900	90355	2940301850	00	0.00	N	3	0
181	20240603	32150	31100	32400	31100	56996	1807085850	00	0.00	N	2	550
182	20240531	31600	31250	32000	31000	105199	3316745650	00	0.00	N	2	100
183	20240530	31500	32150	32200	31150	99444	3142462400	00	0.00	N	5	-850
184	20240529	32350	32850	33100	32050	88724	2872467050	00	0.00	N	5	-500
185	20240528	32850	34000	34000	32600	135279	4477109500	00	0.00	N	5	-1150
186	20240527	34000	34300	34500	33100	95177	3203367750	00	0.00	N	5	-300
187	20240524	34300	34800	35000	34000	79232	2725918600	00	0.00	N	5	-950
188	20240523	35250	35850	36000	34950	63670	2250394050	00	0.00	N	5	-500
189	20240522	35750	36150	36750	35650	49122	1768444500	00	0.00	N	5	-750
190	20240521	36500	36450	36550	35700	42564	1536838300	00	0.00	N	2	400
191	20240520	36100	35900	36300	35500	61131	2191027500	00	0.00	N	5	-200
192	20240517	36300	37000	37550	35400	118074	4316844700	00	0.00	N	5	-150
193	20240516	36450	39500	40500	35750	208544	7823663400	00	0.00	N	5	-2450
194	20240514	38900	39300	39500	38500	30377	1181676850	00	0.00	N	5	-450
195	20240513	39350	39550	39750	38850	27244	1068065050	00	0.00	N	2	400
196	20240510	38950	40550	40600	38600	52664	2061389850	00	0.00	N	5	-1250
197	20240509	40200	40400	41000	39750	33454	1339729200	00	0.00	N	5	-400
198	20240508	40600	40500	41250	40500	29251	1197145150	00	0.00	N	5	-200
199	20240507	40800	40900	41300	40500	48595	1988621650	00	0.00	N	2	750
200	20240503	40050	39650	40200	39350	34335	1369385100	00	0.00	N	2	750
201	20240502	39300	38700	39400	38400	27725	1084296450	00	0.00	N	2	250
202	20240430	39050	40250	40600	38750	66359	2615739550	00	0.00	N	5	-1600
203	20240429	40650	39550	40650	39300	33655	1348839450	00	0.00	N	2	1250
204	20240426	39400	39100	39950	38700	42473	1675643800	00	0.00	N	2	1000
205	20240425	38400	38650	39450	38100	30308	1174904750	00	0.00	N	5	-850
206	20240424	39250	37350	39450	37350	62455	2421095000	00	0.00	N	2	2600
207	20240423	36650	38100	38400	36600	56857	2120581600	00	0.00	N	5	-1100
208	20240422	37750	39550	39900	37200	96673	3671864550	00	0.00	N	5	-2200
209	20240419	39950	41900	42050	39050	130816	5237786700	00	0.00	N	5	-2400
210	20240418	42350	41650	42400	41300	48728	2041826650	00	0.00	N	2	550
211	20240417	41800	41800	42900	41000	45081	1904703650	00	0.00	N	2	500
212	20240416	41300	42700	43000	41050	57551	2410354500	00	0.00	N	5	-1600
213	20240415	42900	41800	43200	41600	69262	2938025550	00	0.00	N	2	850
214	20240412	42050	43850	44150	42000	125776	5387615300	00	0.00	N	5	-1300
215	20240411	43350	41000	43700	41000	87181	3744006850	00	0.00	N	2	1550
216	20240409	41800	42850	43200	41650	96654	4078381850	00	0.00	N	5	-900
217	20240408	42700	44300	44550	42600	163987	7099120600	00	0.00	N	5	-2200
218	20240405	44900	44300	45850	44000	132529	5950341850	00	0.00	N	5	-1100
219	20240404	46000	47250	47650	40500	1162031	51011590450	00	0.00	N	5	-3250
220	20240403	49250	49700	50100	48300	115578	5668012400	00	0.00	N	5	-1250
221	20240402	50500	52000	52600	50200	120061	6162583900	00	0.00	N	5	-1700
222	20240401	52200	52700	52800	51000	135424	7046146000	00	0.00	N	2	200
223	20240329	52000	51900	52900	50700	203649	10610893200	00	0.00	N	2	500
224	20240328	51500	51200	51900	50700	174429	8942029200	00	0.00	N	2	500
225	20240327	51000	49250	51000	49100	148636	7478908100	00	0.00	N	2	1350
226	20240326	49650	48600	49800	48200	125346	6173107100	00	0.00	N	2	1450
227	20240325	48200	48800	49100	47850	70323	3404375400	00	0.00	N	5	-600
228	20240322	48800	49500	50000	48600	66861	3295541550	00	0.00	N	5	-750
229	20240321	49550	50400	51100	49250	147046	7372193300	00	0.00	N	2	250
230	20240320	49300	49350	49600	47650	122435	5967467300	00	0.00	N	2	250
231	20240319	49050	50700	50700	48450	136202	6693857400	00	0.00	N	5	-1950
232	20240318	51000	50000	51100	49500	74701	3758526550	00	0.00	N	2	1000
233	20240315	50000	50200	51500	49400	123310	6184737900	00	0.00	N	5	-1200
234	20240314	51200	50600	52200	49650	170768	8629262700	00	0.00	N	2	100
235	20240313	51100	54300	55000	50800	320699	16773564000	00	0.00	N	5	-2000
236	20240312	53100	53900	56300	52700	529690	28925424900	00	0.00	N	5	-100
237	20240311	53200	51200	54300	49650	370178	19176266000	00	0.00	N	5	-100
238	20240308	53300	51600	53400	51000	397878	20717215600	00	0.00	N	2	2800
239	20240307	50500	52900	53200	50100	310472	15859727600	00	0.00	N	5	-2100
240	20240306	52600	51600	53300	51100	421946	22109685600	00	0.00	N	5	-200
241	20240305	52800	49050	54800	47550	1041066	54230139550	00	0.00	N	2	3700
242	20240304	49100	47700	49350	47700	214657	10456898700	00	0.00	N	2	2250
243	20240229	46850	47300	47500	46100	95567	4466200600	00	0.00	N	5	-1150
244	20240228	48000	46700	49000	46450	206458	9904937850	00	0.00	N	2	1850
245	20240227	46150	47450	47800	45500	97880	4526980050	00	0.00	N	5	-1250
246	20240226	47400	46250	48300	46000	112112	5314788150	00	0.00	N	2	300
247	20240223	47100	49800	49800	46850	193115	9258820300	00	0.00	N	5	-1150
248	20240222	48250	48050	49400	47000	274524	13222619650	00	0.00	N	2	1500
249	20240221	46750	46400	47950	45850	168639	7903556900	00	0.00	N	5	-350
250	20240220	47100	44600	48350	44450	334426	15640369450	00	0.00	N	2	2500
251	20240219	44600	44100	45650	43850	64031	2860470550	00	0.00	N	2	500
252	20240216	44100	45100	45100	43500	67224	2952905650	00	0.00	N	5	-850
253	20240215	44950	46200	46500	44100	98184	4404526650	00	0.00	N	5	-900
254	20240214	45850	45250	46200	44450	90110	4090194400	00	0.00	N	2	300
255	20240213	45550	44300	46200	44150	160753	7319211750	00	0.00	N	2	1650
256	20240208	43900	43600	44750	43200	87449	3855509300	00	0.00	N	2	550
257	20240207	43350	43550	44000	42750	33209	1443565150	00	0.00	N	5	-150
258	20240206	43500	42050	44250	41300	62311	2681684050	00	0.00	N	2	1450
259	20240205	42050	43050	43700	42000	30699	1305762950	00	0.00	N	5	-1000
260	20240202	43050	41250	43650	41250	53049	2265971900	00	0.00	N	2	1800
261	20240201	41250	41950	42200	40900	54594	2251288500	00	0.00	N	5	-650
262	20240131	41900	43000	43200	41700	55950	2363236600	00	0.00	N	5	-1650
263	20240130	43550	43650	45350	42200	112081	4931221000	00	0.00	N	2	1200
264	20240129	42350	42950	43900	42000	50968	2179876650	00	0.00	N	5	-1100
265	20240126	43450	44450	44500	42300	54050	2356021650	00	0.00	N	5	-1400
266	20240125	44850	46000	46050	44600	88132	3989728050	00	0.00	N	5	-550
267	20240124	45400	43350	45450	42900	93468	4147640550	00	0.00	N	2	2050
268	20240123	43350	45150	45150	43250	76620	3376408700	00	0.00	N	5	-1750
269	20240122	45100	45750	45900	44750	114939	5205424900	00	0.00	N	2	650
270	20240119	44450	42350	44500	42350	190982	8372755350	00	0.00	N	2	3550
271	20240118	40900	40450	41250	39950	36384	1479969150	00	0.00	N	2	50
272	20240117	40850	40750	41650	39900	49914	2024100300	00	0.00	N	2	350
273	20240116	40500	42300	42300	40200	71812	2924254000	00	0.00	N	5	-1450
274	20240115	41950	42450	42800	41250	52198	2182762550	00	0.00	N	5	-350
275	20240112	42300	44300	44450	42050	75059	3214659550	00	0.00	N	5	-2000
276	20240111	44300	44050	44750	43500	60539	2674352200	00	0.00	N	2	300
277	20240110	44000	44600	44700	43050	56959	2478057500	00	0.00	N	5	-450
278	20240109	44450	44650	45550	44050	97040	4355008800	00	0.00	N	2	850
279	20240108	43600	43500	44000	42800	59320	2571732750	00	0.00	N	2	450
280	20240105	43150	43150	43350	42400	74410	3186519400	00	0.00	N	5	-200
281	20240104	43350	44100	44750	42850	78899	3445500350	00	0.00	N	5	-1150
282	20240103	44500	45350	45450	43600	113519	5026713800	00	0.00	N	5	-1500
283	20240102	46000	45650	46600	45200	55900	2573477900	00	0.00	N	2	350
284	20231228	45650	45150	45850	44300	64997	2939455950	00	0.00	N	2	550
285	20231227	45100	44250	45350	43750	55630	2485191050	02	0.00	N	2	950
286	20231226	44150	45400	45550	44150	65461	2905149850	00	0.00	N	5	-750
287	20231222	44900	45650	46000	44850	87476	3975758600	00	0.00	N	3	0
288	20231221	44900	45650	46350	44500	126774	5730953300	00	0.00	N	5	-1400
289	20231220	46300	47450	47600	46100	109880	5100007000	00	0.00	N	5	-850
290	20231219	47150	48050	48450	47000	81695	3870220350	00	0.00	N	5	-950
291	20231218	48100	48000	48800	47700	63305	3049815100	00	0.00	N	2	300
292	20231215	47800	49950	50500	47800	113140	5488804650	00	0.00	N	5	-2150
293	20231214	49950	50300	50800	48400	259284	12892597500	00	0.00	N	2	500
294	20231213	49450	48450	49750	47700	118011	5790710400	00	0.00	N	2	1250
295	20231212	48200	48250	48800	47750	58661	2837028750	00	0.00	N	2	500
296	20231211	47700	48250	48250	46800	71326	3384248450	00	0.00	N	5	-150
297	20231208	47850	47550	48300	47150	74011	3535558400	00	0.00	N	2	1450
298	20231207	46400	46200	47250	45300	60986	2836090150	00	0.00	N	5	-650
299	20231206	47050	47400	47600	46000	105420	4916369000	00	0.00	N	5	-50
300	20231205	47100	49250	49950	46000	156813	7498468850	00	0.00	N	5	-2850
301	20231204	49950	52100	52200	49350	134588	6763672800	00	0.00	N	5	-2150
302	20231201	52100	52400	53300	51400	129829	6772674600	00	0.00	N	5	-1100
303	20231130	53200	51900	53300	51300	161699	8482788500	00	0.00	N	2	1300
304	20231129	51900	52300	52800	50800	190084	9839685500	00	0.00	N	5	-900
305	20231128	52800	50400	53400	49250	290215	14938043950	00	0.00	N	2	3200
306	20231127	49600	49200	50200	48400	101891	5046449450	00	0.00	N	2	350
307	20231124	49250	48350	49550	48200	80690	3972944100	00	0.00	N	2	1150
308	20231123	48100	50800	50800	48100	151740	7418910100	00	0.00	N	5	-2400
309	20231122	50500	49300	51000	49300	98844	4964530100	00	0.00	N	3	0
310	20231121	50500	52300	52600	50000	176098	8974398100	00	0.00	N	5	-1000
311	20231120	51500	52300	52500	50000	131817	6744180500	00	0.00	N	5	-1100
312	20231117	52600	53800	54700	51500	257042	13701460800	00	0.00	N	5	-1000
313	20231116	53600	51600	54000	50700	252672	13381322300	00	0.00	N	2	1300
314	20231115	52300	51200	53400	50900	343314	17983718600	00	0.00	N	2	2600
315	20231114	49700	49150	49700	48000	124168	6073436900	00	0.00	N	2	1200
316	20231113	48500	51100	52300	48450	260460	13041786050	00	0.00	N	5	-4000
317	20231110	52500	50800	53300	50700	261924	13697360400	00	0.00	N	2	1100
318	20231109	51400	51300	52700	50400	163584	8433137800	00	0.00	N	2	400
319	20231108	51000	51600	53000	50200	354793	18402355500	00	0.00	N	2	700
320	20231107	50300	49150	52000	47900	361650	18281024050	00	0.00	N	2	1100
321	20231106	49200	48800	49450	47300	209334	10197092050	00	0.00	N	2	1100
322	20231103	48100	49150	49200	47150	179743	8612454500	00	0.00	N	5	-50
323	20231102	48150	44100	48150	44050	267962	12429957350	00	0.00	N	2	5700
324	20231101	42450	43150	43850	41900	133987	5726691850	00	0.00	N	5	-50
325	20231031	42500	45950	46550	42450	142588	6256613550	00	0.00	N	5	-2750
326	20231030	45250	45250	46350	44800	66089	3006778100	00	0.00	N	5	-600
327	20231027	45850	46950	47150	44550	123339	5622656500	00	0.00	N	5	-350
328	20231026	46200	46350	47750	45500	200277	9341343300	00	0.00	N	5	-2900
329	20231025	49100	48600	50600	47500	295892	14613268400	00	0.00	N	2	1150
330	20231024	47950	45500	48000	45500	225466	10572927400	00	0.00	N	2	3450
331	20231023	44500	46000	47500	44500	90881	4152289200	00	0.00	N	5	-1600
332	20231020	46100	43200	47400	42550	166591	7509424600	00	0.00	N	2	1700
333	20231019	44400	46550	48050	44400	187589	8594286800	00	0.00	N	5	-3800
334	20231018	48200	47100	48800	46100	134377	6422189850	00	0.00	N	5	-350
335	20231017	48550	45150	48950	44450	235977	11176198850	00	0.00	N	2	3800
336	20231016	44750	44950	45000	42750	108304	4760218250	00	0.00	N	5	-1000
337	20231013	45750	44700	46650	43650	110808	5028231200	00	0.00	N	2	850
338	20231012	44900	43400	45150	43200	90199	3993983600	00	0.00	N	2	1850
339	20231011	43050	42100	43700	42000	70329	3022905900	00	0.00	N	2	1950
340	20231010	41100	42500	44050	41050	73961	3136025100	00	0.00	N	5	-1250
341	20231006	42350	42000	42650	41450	45160	1903129450	00	0.00	N	2	350
342	20231005	42000	43250	44000	41750	80853	3472426400	00	0.00	N	5	-300
343	20231004	42300	43650	43750	41900	57615	2447934100	00	0.00	N	5	-1850
344	20230927	44150	42200	44800	41950	51262	2227768700	00	0.00	N	2	1400
345	20230926	42750	42450	42900	41350	73354	3098262850	00	0.00	N	2	500
346	20230925	42250	42000	43150	41500	75201	3180719400	00	0.00	N	5	-200
347	20230922	42450	41950	43050	41600	86600	3666574100	00	0.00	N	5	-250
348	20230921	42700	43600	44750	42500	144018	6206392900	00	0.00	N	5	-2050
349	20230920	44750	45450	46950	44450	140301	6361055150	00	0.00	N	5	-1350
350	20230919	46100	49100	50300	46100	137404	6561450400	00	0.00	N	5	-3000
351	20230918	49100	50200	50800	48850	151801	7530267900	00	0.00	N	5	-3200
352	20230915	52300	52100	53300	51400	174080	9097278300	00	0.00	N	5	-600
353	20230914	52900	48650	52900	48550	230204	11724235500	00	0.00	N	2	4700
354	20230913	48200	51500	53600	48000	316587	15823294150	00	0.00	N	5	-3500
355	20230912	51700	53500	54000	51500	268403	14124059600	00	0.00	N	5	-500
356	20230911	52200	48900	52200	48300	232345	11693389850	00	0.00	N	2	3300
357	20230908	48900	50200	50700	47650	219877	10746008000	00	0.00	N	5	-1800
358	20230907	50700	49600	52200	49550	228649	11639517200	00	0.00	N	2	400
359	20230906	50300	53200	54100	49300	535237	27243934900	00	0.00	N	5	-3600
360	20230905	53900	53100	56300	52600	558330	30492365700	00	0.00	N	2	1700
361	20230904	52200	52900	54200	50800	487599	25588843700	00	0.00	N	2	900
362	20230901	51300	48500	52500	47200	675730	34059236000	00	0.00	N	2	3550
363	20230831	47750	46050	48300	45450	360394	16935441650	00	0.00	N	2	2400
364	20230830	45350	44800	45800	44600	166749	7544457600	00	0.00	N	2	1750
365	20230829	43600	43700	44750	43000	140520	6169655700	00	0.00	N	2	1000
366	20230828	42600	43400	44200	42450	129252	5569956100	00	0.00	N	5	-600
367	20230825	43200	43750	45500	42550	232058	10123131100	00	0.00	N	5	-1850
368	20230824	45050	44500	45650	43050	483976	21611898500	00	0.00	N	2	2650
369	20230823	42400	41950	43200	41600	117674	4994262050	00	0.00	N	2	450
370	20230822	41950	46550	47350	41650	341857	15034120550	00	0.00	N	5	-3050
371	20230821	45000	45050	45650	43650	169689	7567342400	00	0.00	N	2	800
372	20230818	44200	42200	45500	41450	300590	13283612550	00	0.00	N	2	1150
373	20230817	43050	41000	43850	40500	253448	10785493550	00	0.00	N	2	1350
374	20230816	41700	43050	44300	41650	206594	8855567500	00	0.00	N	5	-1000
375	20230814	42700	42500	43700	42100	124971	5363125300	00	0.00	N	5	-550
376	20230811	43250	42750	44350	42550	207985	9079983600	00	0.00	N	2	500
377	20230810	42750	43600	43900	42300	291262	12477809100	00	0.00	N	5	-1950
378	20230809	44700	45000	45650	44400	152518	6852574850	00	0.00	N	5	-650
379	20230808	45350	46300	47050	44550	200076	9110445000	00	0.00	N	5	-550
380	20230807	45900	45900	47150	45250	227595	10490562000	00	0.00	N	5	-800
381	20230804	46700	47450	48550	45650	229405	10758852050	00	0.00	N	5	-1050
382	20230803	47750	49900	50200	46200	532955	25391219300	00	0.00	N	5	-2250
383	20230802	50000	53700	56200	49700	440190	23119655250	00	0.00	N	5	-3600
384	20230801	53600	55400	57000	50900	438311	23443850300	00	0.00	N	5	-1700
385	20230731	55300	56800	58000	54500	433787	24405911300	00	0.00	N	2	300
386	20230728	55000	53700	55900	52500	703898	38139107000	00	0.00	N	2	2200
387	20230727	52800	48050	52800	47800	756040	38496267400	00	0.00	N	2	4750
388	20230726	48050	52300	53100	47100	758850	37953335700	00	0.00	N	5	-3050
389	20230725	51100	52200	54400	50200	424896	22085979900	00	0.00	N	5	-900
390	20230724	52000	55100	55100	51100	491391	25846659000	00	0.00	N	5	-3100
391	20230721	55100	56500	57200	54800	490862	27328221700	00	0.00	N	5	-3500
392	20230720	58600	54800	60200	54500	763232	43912526900	00	0.00	N	2	4600
393	20230719	54000	56000	57200	53100	528334	29012523000	00	0.00	N	5	-1800
394	20230718	55800	59300	59600	55800	469882	26680560300	00	0.00	N	5	-2800
395	20230717	58600	57500	61500	55100	585725	34380799900	00	0.00	N	2	100
396	20230714	58500	64500	70900	57700	1828553	116888858100	00	0.00	N	5	-4300
397	20230713	62800	62300	64500	59200	939731	58044756300	00	0.00	N	2	2600
398	20230712	60200	60000	61800	56900	437989	25996630800	00	0.00	N	2	200
399	20230711	60000	59500	61500	57300	596773	35419949700	00	0.00	N	2	1700
400	20230710	58300	55000	62500	54100	907173	53764857000	00	0.00	N	2	2300
401	20230707	56000	54700	57200	52700	703492	38945856900	00	0.00	N	2	1900
402	20230706	54100	58700	60300	53400	875135	49031335600	00	0.00	N	5	-4400
403	20230705	58500	60700	64800	57300	760780	46017218600	00	0.00	N	5	-2600
404	20230704	61100	61500	62200	58700	458750	27814821400	00	0.00	N	5	-100
405	20230703	61200	51700	62500	51100	1629430	95852096200	00	0.00	N	2	9900
406	20230630	51300	47950	52100	47150	781952	39180892450	00	0.00	N	2	2700
407	20230629	48600	45100	49500	45000	1297042	62148623350	00	0.00	N	2	2700
408	20230628	45900	42900	47150	41950	1274374	57576339650	00	0.00	N	2	3600
409	20230627	42300	45450	45450	41850	566331	24424648350	00	0.00	N	5	-3750
410	20230626	46050	46300	48400	44500	1182188	54775842000	00	0.00	N	5	-300
411	20230623	46350	41900	47500	41600	2073138	93016307300	00	0.00	N	2	5500
412	20230622	40850	40600	43500	40500	488139	20488978800	00	0.00	N	5	-200
413	20230621	41050	43200	44550	40300	517039	21558411100	00	0.00	N	5	-2900
414	20230620	43950	42600	44300	41100	665173	28428079250	00	0.00	N	2	1400
415	20230619	42550	43350	44350	40150	1005687	42510783900	00	0.00	N	5	-2550
416	20230616	45100	44700	46400	44500	213258	9700538500	00	0.00	N	2	550
417	20230615	44550	41650	44550	41650	341409	14765045400	00	0.00	N	2	3750
418	20230614	40800	41050	41050	40000	301175	12207480950	00	0.00	N	5	-650
419	20230613	41450	42000	47700	41200	2282901	101905483350	00	0.00	N	2	50
420	20230612	41400	35800	43650	35750	3551277	142888095750	00	0.00	N	2	6900
421	20230609	34500	35600	35800	33600	635933	21984774900	00	0.00	N	5	-250
422	20230608	34750	34650	36450	32800	2033056	70661973650	00	0.00	N	5	-350
423	20230607	35100	29650	35100	29100	3026269	100043510850	00	0.00	N	1	8100
424	20230605	27000	27600	27600	26750	108850	3025972550	00	0.00	N	5	-650
425	20230602	27650	28250	28700	27150	86657	2392733650	00	0.00	N	5	-500
426	20230601	28150	27400	28400	27350	51835	1441427750	00	0.00	N	3	0
427	20230531	28150	28600	28850	27600	77752	2187536900	00	0.00	N	5	-50
428	20230530	28200	29200	29650	28100	97214	2798496750	00	0.00	N	5	-350
429	20230526	28550	29500	30050	28400	190253	5552038700	00	0.00	N	5	-200
430	20230525	28750	28450	29000	27650	215543	6130767350	00	0.00	N	2	950
431	20230524	27800	26050	28300	25900	209017	5764930050	00	0.00	N	2	1200
432	20230523	26600	26350	26700	25550	81600	2156457650	00	0.00	N	2	400
433	20230522	26200	25450	26500	25100	123938	3208669650	00	0.00	N	2	1000
434	20230519	25200	24300	25400	24100	92832	2308279600	00	0.00	N	2	1250
435	20230518	23950	23400	24050	23400	30733	732183200	00	0.00	N	2	550
436	20230517	23400	22600	23550	22600	32849	763523250	00	0.00	N	2	400
437	20230516	23000	23000	23500	22600	56265	1299961400	00	0.00	N	2	350
438	20230515	22650	24850	25150	22400	124901	2923117100	00	0.00	N	5	-2450
439	20230512	25100	25400	25400	24700	29501	735486250	00	0.00	N	5	-350
440	20230511	25450	26100	26150	25350	37187	953607600	00	0.00	N	5	-300
441	20230510	25750	26500	27000	25700	101820	2685415800	00	0.00	N	5	-50
442	20230509	25800	25600	26350	25250	44454	1143108050	00	0.00	N	2	200
443	20230508	25600	24700	25950	24700	46640	1185225750	00	0.00	N	2	1050
444	20230504	24550	24700	24900	24450	38408	945767150	00	0.00	N	5	-550
445	20230503	25100	24450	25150	24200	30603	759093300	00	0.00	N	2	500
446	20230502	24600	24500	24800	24400	23460	576613300	00	0.00	N	2	100
447	20230428	24500	25250	25400	24450	39765	981498600	00	0.00	N	5	-500
448	20230427	25000	25100	25250	24500	35983	898243350	00	0.00	N	3	0
449	20230426	25000	24350	25700	24350	51957	1308394150	00	0.00	N	2	150
450	20230425	24850	25350	25650	24200	101025	2488115100	00	0.00	N	5	-450
451	20230424	25300	26400	26450	25200	49026	1249958750	00	0.00	N	5	-1000
452	20230421	26300	25700	26600	25500	66931	1747681400	00	0.00	N	2	600
453	20230420	25700	26350	26500	25700	73190	1906622250	00	0.00	N	5	-850
454	20230419	26550	26600	27100	26550	42102	1124100600	00	0.00	N	2	50
455	20230418	26500	27500	27500	26350	77436	2064092300	00	0.00	N	5	-850
456	20230417	27350	27200	27450	26250	121006	3246348250	00	0.00	N	3	0
457	20230414	27350	27750	27950	27150	100359	2761986750	00	0.00	N	5	-50
458	20230413	27400	27700	27750	27150	68844	1882171550	00	0.00	N	5	-750
459	20230412	28150	29050	29050	27800	85021	2401259100	00	0.00	N	5	-850
460	20230411	29000	28000	29900	27800	192376	5600526550	00	0.00	N	2	1050
461	20230410	27950	28800	28950	27850	96341	2715997000	00	0.00	N	5	-700
462	20230407	28650	28100	28950	27750	107558	3045378100	00	0.00	N	2	850
463	20230406	27800	28450	28450	27450	71324	1979494500	00	0.00	N	5	-900
464	20230405	28700	28400	29050	28100	73400	2095448500	00	0.00	N	2	50
465	20230404	28650	29450	29800	28300	117525	3409772550	00	0.00	N	5	-1100
466	20230403	29750	31200	31250	29450	110039	3290834100	00	0.00	N	5	-1100
467	20230331	30850	31450	32600	30050	374866	11751519850	00	0.00	N	2	1000
468	20230330	29850	30500	31450	29800	261075	7982860500	00	0.00	N	2	300
469	20230329	29550	30200	30200	28700	153388	4518076800	00	0.00	N	2	250
470	20230328	29300	28600	29800	28450	159361	4680399900	00	0.00	N	2	850
471	20230327	28450	29700	29750	28150	109558	3141994800	00	0.00	N	5	-950
472	20230324	29400	27400	29600	27400	261469	7547446000	00	0.00	N	2	2000
473	20230323	27400	27600	28800	27250	148097	4160685650	00	0.00	N	5	-50
474	20230322	27450	26900	27500	26500	88725	2395719800	00	0.00	N	2	800
475	20230321	26650	28100	28100	26600	79166	2139921300	00	0.00	N	5	-1100
476	20230320	27750	27300	28150	26850	170397	4705022700	00	0.00	N	2	1100
477	20230317	26650	26600	27250	26150	138577	3700921450	00	0.00	N	2	50
478	20230316	26600	24650	26950	24500	215683	5675682050	00	0.00	N	2	1750
479	20230315	24850	25300	25700	24750	75158	1886867500	00	0.00	N	5	-250
480	20230314	25100	25700	25700	24450	84342	2099713800	00	0.00	N	5	-950
481	20230313	26050	26700	26700	25550	83903	2192008250	00	0.00	N	5	-1050
482	20230310	27100	26600	27750	26300	128904	3485442550	00	0.00	N	2	500
483	20230309	26600	26100	27400	25700	97078	2570531000	00	0.00	N	2	550
484	20230308	26050	26800	26900	26000	73311	1924019800	00	0.00	N	5	-750
485	20230307	26800	26950	27450	26350	80040	2151907250	00	0.00	N	5	-600
486	20230306	27400	27350	27400	26000	133935	3595930950	00	0.00	N	2	100
487	20230303	27300	27650	27650	27050	73889	2014908750	00	0.00	N	5	-100
488	20230302	27400	27600	27750	26850	105139	2868029500	00	0.00	N	5	-400
489	20230228	27800	28050	28500	27700	88029	2464360350	00	0.00	N	5	-400
490	20230227	28200	28850	28850	28050	116817	3310379100	00	0.00	N	5	-1250
491	20230224	29450	30000	30500	29100	180407	5357673400	00	0.00	N	5	-750
492	20230223	30200	30200	31150	29250	331689	10032854750	00	0.00	N	2	1200
493	20230222	29000	28000	29200	27800	128219	3691715500	00	0.00	N	2	550
494	20230221	28450	28650	29200	28300	101180	2898810800	00	0.00	N	5	-500
495	20230220	28950	29400	29600	28600	137831	4002582950	00	0.00	N	5	-50
496	20230217	29000	28600	29450	28150	170426	4902216550	00	0.00	N	2	700
497	20230216	28300	29050	29500	27950	249855	7188967900	00	0.00	N	5	-300
498	20230215	28600	27600	30200	26650	555736	15886221750	00	0.00	N	2	600
499	20230214	28000	25150	29700	24800	1441875	40334500650	00	0.00	N	2	3300
500	20230213	24700	23300	25100	23300	130318	3177287250	00	0.00	N	2	1700
501	20230210	23000	23400	23800	22900	18723	435377550	00	0.00	N	5	-400
502	20230209	23400	23750	23750	22900	20568	478223400	00	0.00	N	5	-350
503	20230208	23750	23800	23900	23450	13753	325954400	00	0.00	N	2	250
504	20230207	23500	23050	23800	22750	20978	491987200	00	0.00	N	2	400
505	20230206	23100	23450	23450	22800	15401	355190250	00	0.00	N	5	-300
506	20230203	23400	23200	23450	23150	11446	266736100	00	0.00	N	2	150
507	20230202	23250	22950	23500	22700	21460	496746950	00	0.00	N	2	750
508	20230201	22500	22800	22950	22300	17091	387367250	00	0.00	N	5	-200
509	20230131	22700	22650	22900	22400	8931	202007600	00	0.00	N	2	200
510	20230130	22500	23100	23350	22150	22303	504349800	00	0.00	N	5	-550
511	20230127	23050	23350	23800	22950	11412	263812750	00	0.00	N	5	-50
512	20230126	23100	23500	24100	23000	26995	632104200	00	0.00	N	2	150
513	20230125	22950	22400	23500	22250	52056	1197710600	00	0.00	N	2	1100
514	20230120	21850	22050	22050	21650	8239	179369100	00	0.00	N	3	0
515	20230119	21850	21350	21850	21350	6928	149683850	00	0.00	N	2	250
516	20230118	21600	21600	21600	21350	6474	138731900	00	0.00	N	3	0
517	20230117	21600	22000	22000	21400	9369	202916800	00	0.00	N	5	-400
518	20230116	22000	22400	22400	21800	6539	143471350	00	0.00	N	5	-200
519	20230113	22200	22400	22400	21800	7553	166570700	00	0.00	N	2	100
520	20230112	22100	22400	22450	22000	13725	304097200	00	0.00	N	2	50
521	20230111	22050	22250	22700	22000	23001	514112750	00	0.00	N	2	50
522	20230110	22000	21700	22200	21700	12372	271879900	00	0.00	N	2	200
523	20230109	21800	21800	22200	21800	11466	252192000	00	0.00	N	2	100
524	20230106	21700	21400	21850	21200	8893	192009450	00	0.00	N	2	300
525	20230105	21400	21950	21950	21150	9285	199057500	00	0.00	N	5	-550
526	20230104	21950	21050	21950	20850	15058	326743850	00	0.00	N	2	600
527	20230103	21350	21200	21600	20550	15938	336224150	00	0.00	N	2	150
528	20230102	21200	20950	21750	20800	29537	628586700	00	0.00	N	3	0
529	20221229	21200	20950	21300	20700	19280	405365950	00	0.00	N	2	50
530	20221228	21150	20500	21150	20450	24471	509493550	02	0.00	N	2	500
531	20221227	20650	20400	20800	20400	54418	1119859600	00	0.00	N	2	50
532	20221226	20600	21050	21200	20400	39230	810745800	00	0.00	N	5	-450
533	20221223	21050	21900	21900	20800	36414	772411450	00	0.00	N	5	-1000
534	20221222	22050	22450	22450	21850	5409	119206250	00	0.00	N	2	100
535	20221221	21950	21800	22100	21500	7438	162352750	00	0.00	N	2	150
536	20221220	21800	22000	22050	21550	8535	186102900	00	0.00	N	5	-500
537	20221219	22300	22100	22450	21850	6058	133673050	00	0.00	N	2	50
538	20221216	22250	22050	24250	22050	61656	1414630300	00	0.00	N	5	-350
539	20221215	22600	22600	22800	22350	8152	183412350	00	0.00	N	5	-200
540	20221214	22800	22600	23200	22400	17959	412002650	00	0.00	N	2	500
541	20221213	22300	22400	22500	22100	5559	123716300	00	0.00	N	2	100
542	20221212	22200	22950	22950	22000	9020	200483200	00	0.00	N	5	-600
543	20221209	22800	22100	22850	22100	4080	91899650	00	0.00	N	2	550
544	20221208	22250	22850	23500	22200	7705	172154350	00	0.00	N	5	-350
545	20221207	22600	22650	22900	22250	7994	179513150	00	0.00	N	5	-250
546	20221206	22850	23500	23900	22600	9854	225933400	00	0.00	N	5	-700
547	20221205	23550	23550	23800	23400	9454	222841000	00	0.00	N	3	0
548	20221202	23550	23700	23800	23500	5378	126797050	00	0.00	N	5	-150
549	20221201	23700	24300	24300	23500	12216	291174200	00	0.00	N	5	-150
550	20221130	23850	23900	23950	23650	6820	162326800	00	0.00	N	3	0
551	20221129	23850	23450	23850	23350	11778	279103850	00	0.00	N	2	350
552	20221128	23500	23600	23850	23000	23556	552120950	00	0.00	N	5	-100
553	20221125	23600	23700	23750	23450	9786	229991200	00	0.00	N	2	100
554	20221124	23500	23900	23900	23500	7914	186915050	00	0.00	N	5	-250
555	20221123	23750	23250	23750	23250	18714	440631900	00	0.00	N	2	600
556	20221122	23150	23600	23700	23000	14429	337275350	00	0.00	N	5	-350
557	20221121	23500	24100	24100	23500	10834	256292450	00	0.00	N	5	-600
558	20221118	24100	23500	24200	23500	14453	346491850	00	0.00	N	2	300
559	20221117	23800	24350	24350	23700	4847	116021900	00	0.00	N	5	-550
560	20221116	24350	23950	24500	23800	7543	182096150	00	0.00	N	2	200
561	20221115	24150	23600	24500	23400	22067	530544400	00	0.00	N	2	550
562	20221114	23600	23200	23750	23200	10932	256914400	00	0.00	N	2	50
563	20221111	23550	24200	24200	23400	25594	603702250	00	0.00	N	2	150
564	20221110	23400	22850	23550	22800	22176	516949800	00	0.00	N	2	300
565	20221109	23100	23400	23600	23000	18611	429851450	00	0.00	N	5	-300
566	20221108	23400	22100	23550	22100	52644	1219852550	00	0.00	N	2	1400
567	20221107	22000	21150	22100	21150	22226	486320400	00	0.00	N	2	800
568	20221104	21200	21100	21300	20600	17090	359239800	00	0.00	N	5	-100
569	20221103	21300	21400	21450	20750	20760	438120550	00	0.00	N	5	-200
570	20221102	21500	21800	21800	21400	7223	155012750	00	0.00	N	5	-250
571	20221101	21750	21900	21900	21450	14889	322260400	00	0.00	N	5	-100
572	20221031	21850	21400	21850	21350	13167	283609800	00	0.00	N	2	550
573	20221028	21300	21750	21800	21200	11232	240552250	00	0.00	N	5	-450
574	20221027	21750	21800	22000	21450	4308	93696700	00	0.00	N	5	-50
575	20221026	21800	22300	22550	21700	8921	195784400	00	0.00	N	5	-500
576	20221025	22300	21700	22350	21700	24006	528412200	00	0.00	N	2	400
577	20221024	21900	21100	22200	21100	32876	713727600	00	0.00	N	2	1000
578	20221021	20900	20900	21150	20700	12424	259586200	00	0.00	N	2	100
579	20221020	20800	20750	21200	20700	5718	119105200	00	0.00	N	5	-150
580	20221019	20950	21650	21650	20950	12647	268384950	00	0.00	N	5	-400
581	20221018	21350	21550	21600	21150	10557	224934750	00	0.00	N	2	200
582	20221017	21150	20900	21600	20700	9338	196971750	00	0.00	N	2	100
583	20221014	21050	20850	21250	20850	8838	185996350	00	0.00	N	2	500
584	20221013	20550	20700	21100	20550	16782	348010150	00	0.00	N	5	-450
585	20221012	21000	20450	21500	20450	21593	454912700	00	0.00	N	2	800
586	20221011	20200	20600	20600	19950	25929	522294600	00	0.00	N	5	-1050
587	20221007	21250	21050	21750	20950	13686	292443200	00	0.00	N	5	-50
588	20221006	21300	20600	21400	20350	11693	245946000	00	0.00	N	2	1150
589	20221005	20150	20900	20900	19800	15209	308474150	00	0.00	N	5	-100
590	20221004	20250	20200	20600	20150	8666	176039350	00	0.00	N	2	550
591	20220930	19700	19600	20100	19600	31855	630094200	00	0.00	N	5	-450
592	20220929	20150	21050	21200	20150	35344	731668400	00	0.00	N	5	-550
593	20220928	20700	21250	21700	20400	33343	693600300	00	0.00	N	5	-1050
594	20220927	21750	21550	22000	21100	20591	441693900	00	0.00	N	2	200
595	20220926	21550	22350	22700	21550	23385	511166550	00	0.00	N	5	-1350
596	20220923	22900	22950	23050	22550	15022	342250850	00	0.00	N	5	-400
597	20220922	23300	23250	23400	22600	18823	432277500	00	0.00	N	5	-100
598	20220921	23400	23550	24200	23200	12812	301884400	00	0.00	N	5	-500
599	20220920	23900	24000	24550	23900	13373	323666450	00	0.00	N	5	-50
600	20220919	23950	24300	24550	23900	29509	709105500	00	0.00	N	5	-500
601	20220916	24450	24750	25000	24300	20299	498543450	00	0.00	N	5	-550
602	20220915	25000	25500	25600	24850	13667	344605650	00	0.00	N	5	-450
603	20220914	25450	23800	25550	23750	54816	1362836100	00	0.00	N	2	550
604	20220913	24900	24200	25200	24050	44388	1095587300	00	0.00	N	2	850
605	20220908	24050	23750	24450	23600	17466	419839300	00	0.00	N	2	500
606	20220907	23550	23900	23900	23400	11977	282099350	00	0.00	N	5	-450
607	20220906	24000	23750	24100	23650	13396	320138100	00	0.00	N	2	250
608	20220905	23750	23900	23900	23300	22786	537616700	00	0.00	N	5	-150
609	20220902	23900	23650	24200	23500	22916	544472200	00	0.00	N	3	0
610	20220901	23900	23150	24100	23000	46003	1093982400	00	0.00	N	2	400
611	20220831	23500	22750	23850	22200	20558	479001650	00	0.00	N	2	750
612	20220830	22750	22400	22750	22200	9263	208457550	00	0.00	N	2	400
613	20220829	22350	22550	22800	22350	23565	531646250	00	0.00	N	5	-1000
614	20220826	23350	23500	23650	23200	14666	343285900	00	0.00	N	2	100
615	20220825	23250	22800	23500	22800	9888	229900500	00	0.00	N	2	300
616	20220824	22950	22600	23150	22550	15010	343009650	00	0.00	N	2	150
617	20220823	22800	22600	23000	22500	19330	439408300	00	0.00	N	5	-350
618	20220822	23150	23550	23550	22900	16163	373609350	00	0.00	N	5	-600
619	20220819	23750	24600	24600	23750	13657	326918550	00	0.00	N	5	-400
620	20220818	24150	24500	24500	23700	20026	482537000	00	0.00	N	5	-450
621	20220817	24600	25300	25300	24500	15743	388670250	00	0.00	N	5	-650
622	20220816	25250	25500	25650	24500	25934	657982000	00	0.00	N	2	200
623	20220812	25050	24450	25500	24450	22200	556068100	00	0.00	N	2	300
624	20220811	24750	24650	25000	24400	14699	363582650	00	0.00	N	2	500
625	20220810	24250	24500	24700	24200	31811	777455400	00	0.00	N	5	-500
626	20220809	24750	25150	25200	24500	56268	1396275500	00	0.00	N	5	-550
627	20220808	25300	25700	25700	25100	44173	1123793350	00	0.00	N	5	-300
628	20220805	25600	25700	25850	25600	23505	603049500	00	0.00	N	5	-50
629	20220804	25650	26150	26150	25650	47111	1216217700	00	0.00	N	5	-100
630	20220803	25750	25200	25800	25200	36946	947166050	00	0.00	N	2	300
631	20220802	25450	25300	25550	24900	42058	1062573600	00	0.00	N	2	300
632	20220801	25150	24450	25250	24250	35417	879568050	00	0.00	N	2	600
633	20220729	24550	24700	24850	24300	31496	771385900	00	0.00	N	5	-150
634	20220728	24700	25050	25100	24300	52188	1287513950	00	0.00	N	2	100
635	20220727	24600	22750	25000	22400	137224	3288010350	00	0.00	N	2	1850
636	20220726	22750	23000	23000	22550	13175	299719450	00	0.00	N	3	0
637	20220725	22750	22450	23050	22450	23307	529804850	00	0.00	N	2	150
638	20220722	22600	23350	23500	22600	41299	951009650	00	0.00	N	5	-750
639	20220721	23350	23600	23600	23100	35273	822196900	00	0.00	N	5	-150
640	20220720	23500	23000	24400	22900	272045	6452504200	00	0.00	N	2	1250
641	20220719	22250	22150	22350	21850	20796	460795700	00	0.00	N	5	-50
642	20220718	22300	21950	22400	21950	34050	754064200	00	0.00	N	2	700
643	20220715	21600	21500	22000	21300	15531	336205400	00	0.00	N	2	200
644	20220714	21400	21350	21550	21050	16749	356289900	00	0.00	N	2	50
645	20220713	21350	21800	21800	21100	33892	722760050	00	0.00	N	5	-100
646	20220712	21450	22250	22450	21200	39486	853108100	00	0.00	N	5	-1050
647	20220711	22500	22400	23100	22050	25641	581064400	00	0.00	N	2	250
648	20220708	22250	22850	22950	22100	39465	887695750	00	0.00	N	5	-300
649	20220707	22550	21900	23150	21850	75303	1697288500	00	0.00	N	2	800
650	20220706	21750	21750	24150	21050	214874	4837035850	00	0.00	N	5	-100
651	20220705	21850	22200	24300	21750	175371	4009480600	00	0.00	N	2	700
652	20220704	21150	21150	21300	20350	51244	1065543000	00	0.00	N	5	-100
653	20220701	21250	22000	22500	20900	41254	882833900	00	0.00	N	5	-850
654	20220630	22100	22900	22900	22050	27279	609112300	00	0.00	N	5	-950
655	20220629	23050	22800	23150	22250	25148	570980300	00	0.00	N	5	-350
656	20220628	23400	22700	23400	22550	26685	610873050	00	0.00	N	2	500
657	20220627	22900	22200	23200	21650	56844	1290792200	00	0.00	N	2	1300
658	20220624	21600	20300	21750	20300	53042	1127831600	00	0.00	N	2	1050
659	20220623	20550	21550	21650	20300	58441	1221263150	00	0.00	N	5	-750
660	20220622	21300	23500	23500	21300	56684	1243476300	00	0.00	N	5	-1700
661	20220621	23000	23050	23250	22650	19422	445405300	00	0.00	N	2	100
662	20220620	22900	23600	23750	22850	47333	1098327650	00	0.00	N	5	-700
663	20220617	23600	23150	23750	22900	38799	902331950	00	0.00	N	5	-200
664	20220616	23800	24150	24800	23800	43576	1060100500	00	0.00	N	2	100
665	20220615	23700	24400	24600	23300	67032	1589299850	00	0.00	N	5	-900
666	20220614	24600	24100	25050	24100	59821	1466414050	00	0.00	N	5	-450
667	20220613	25050	26000	26450	24900	107875	2748220450	00	0.00	N	5	-1800
668	20220610	26850	28050	28050	26400	115336	3092512650	00	0.00	N	5	-1300
669	20220609	28150	27950	28350	27800	20800	582766800	00	0.00	N	5	-100
670	20220608	28250	28350	28650	27800	29672	836245000	00	0.00	N	5	-100
671	20220607	28350	29200	29200	28100	53323	1520992650	00	0.00	N	5	-950
672	20220603	29300	29350	30250	29200	52619	1561460350	00	0.00	N	2	100
673	20220602	29200	29800	30000	29200	36788	1082184500	00	0.00	N	5	-800
674	20220531	30000	29800	31300	29800	22428	675179100	00	0.00	N	2	200
675	20220530	29800	31400	31400	29500	88862	2712327200	00	0.00	N	5	-1200
676	20220527	31000	31400	31600	30850	68883	2155635350	00	0.00	N	3	0
677	20220526	31000	31300	31600	31000	71586	2238417950	00	0.00	N	5	-100
678	20220525	31100	30450	31800	30450	98933	3093374900	00	0.00	N	2	550
679	20220524	30550	30550	31300	30550	119142	3687384750	00	0.00	N	3	0
680	20220523	30550	30950	31000	30150	50720	1554046700	00	0.00	N	3	0
681	20220520	30550	30350	31150	30200	129369	3963065200	00	0.00	N	2	450
682	20220519	30100	29200	30150	28900	61856	1832732400	00	0.00	N	2	350
683	20220518	29750	30350	30350	29550	64611	1934468450	00	0.00	N	5	-200
684	20220517	29950	29400	30200	29400	87165	2611433250	00	0.00	N	2	950
685	20220516	29000	29700	30350	29000	126097	3751622500	00	0.00	N	5	-150