KissMeData/323410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	23100	22800	23200	22650	269662	6210061900	00	0.00	N	2	50
3	20250307	23050	23100	23300	22800	390150	9001433925	00	0.00	N	5	-200
4	20250306	23250	22900	23400	22850	449539	10408641550	00	0.00	N	2	400
5	20250305	22850	22700	23125	22650	568737	13016653375	00	0.00	N	2	150
6	20250304	22700	24450	24450	22700	1047979	24363711150	00	0.00	N	5	-1950
7	20250228	24650	24850	24950	23700	1189052	28846359425	00	0.00	N	5	-400
8	20250227	25050	25000	25450	24600	964626	24032576550	02	0.00	N	5	-100
9	20250226	25150	24150	25200	24050	1527410	37945048950	00	0.00	N	2	1000
10	20250225	24150	23900	24500	23850	693512	16786038600	00	0.00	N	2	50
11	20250224	24100	23850	24100	23800	342782	8217713550	00	0.00	N	5	-50
12	20250221	24150	24050	24350	23950	505041	12190588550	00	0.00	N	2	150
13	20250220	24000	23700	24350	23650	472148	11288220750	00	0.00	N	2	50
14	20250219	23950	23900	24300	23600	643562	15483314550	00	0.00	N	3	0
15	20250218	23950	24000	24400	23550	593714	14204986650	00	0.00	N	5	-150
16	20250217	24100	23750	24150	23500	741213	17696944350	00	0.00	N	2	550
17	20250214	23550	23550	23750	23250	508041	11927415600	00	0.00	N	2	100
18	20250213	23450	23750	23800	23050	1146938	26793084050	00	0.00	N	5	-200
19	20250212	23650	23750	23750	23350	627504	14786439600	00	0.00	N	2	50
20	20250211	23600	23350	23600	23150	644916	15131997650	00	0.00	N	2	450
21	20250210	23150	23000	23500	23000	767404	17865781050	00	0.00	N	2	150
22	20250207	23000	23500	23500	22950	758648	17567884700	00	0.00	N	5	-500
23	20250206	23500	23000	23500	22750	1550054	36077404750	00	0.00	N	2	650
24	20250205	22850	21900	23150	21650	2985066	67643882400	00	0.00	N	2	1550
25	20250204	21300	21150	21750	21050	1217036	26027934800	00	0.00	N	2	150
26	20250203	21150	20700	21350	20350	1117011	23194619250	00	0.00	N	5	-50
27	20250131	21200	20850	21250	20650	741520	15632717350	00	0.00	N	2	550
28	20250124	20650	20600	20800	20550	269683	5569559800	00	0.00	N	2	100
29	20250123	20550	21100	21150	20550	520474	10823046650	00	0.00	N	5	-400
30	20250122	20950	21050	21100	20800	339712	7126002950	00	0.00	N	3	0
31	20250121	20950	20950	21200	20650	470191	9827014400	00	0.00	N	2	150
32	20250120	20800	20800	21000	20650	431368	8977715550	00	0.00	N	2	150
33	20250117	20650	21050	21100	20600	819397	17002729000	00	0.00	N	5	-500
34	20250116	21150	21350	21600	21000	623774	13234990300	00	0.00	N	2	50
35	20250115	21100	21250	21550	20950	701287	14836370800	00	0.00	N	3	0
36	20250114	21100	21250	21400	20900	538921	11369171200	00	0.00	N	3	0
37	20250113	21100	21200	21500	21000	687643	14545214400	00	0.00	N	5	-300
38	20250110	21400	21600	21750	21150	648074	13840906750	00	0.00	N	5	-250
39	20250109	21650	21500	21850	21400	571281	12368107100	00	0.00	N	3	0
40	20250108	21650	21250	22000	21250	422301	9186173000	00	0.00	N	2	250
41	20250107	21400	21750	22050	21400	545817	11829412550	00	0.00	N	5	-350
42	20250106	21750	21500	21950	21250	448975	9748922450	00	0.00	N	2	300
43	20250103	21450	20900	21900	20900	566429	12223122250	00	0.00	N	2	500
44	20250102	20950	21150	21250	20850	402178	8435480600	00	0.00	N	5	-100
45	20241230	21050	21550	21700	21050	591590	12571083500	00	0.00	N	5	-550
46	20241227	21600	21650	22050	21400	398812	8631425350	00	0.00	N	5	-200
47	20241226	21800	22250	22300	21800	322607	7068846400	00	0.00	N	5	-350
48	20241224	22150	22450	22650	22100	273805	6109876750	00	0.00	N	5	-350
49	20241223	22500	22350	22550	21750	415660	9251531650	00	0.00	N	2	400
50	20241220	22100	22400	22700	22100	616840	13742694650	00	0.00	N	5	-500
51	20241219	22600	23000	23100	22550	712244	16199025850	00	0.00	N	5	-1150
52	20241218	23750	23400	23750	23300	388582	9165803100	00	0.00	N	2	400
53	20241217	23350	23900	24100	23100	596007	13964813350	00	0.00	N	5	-700
54	20241216	24050	25050	25100	23750	955459	23070424750	00	0.00	N	5	-450
55	20241213	24500	23550	24750	23400	1320301	32144036200	00	0.00	N	2	800
56	20241212	23700	24250	24250	23300	1341360	31715564400	00	0.00	N	5	-450
57	20241211	24150	23250	24150	23150	1195907	28583192850	00	0.00	N	2	1000
58	20241210	23150	22950	23400	22850	628631	14529970100	00	0.00	N	2	450
59	20241209	22700	23150	23750	22650	1219518	28134026300	00	0.00	N	5	-950
60	20241206	23650	22650	24050	22050	2267589	52781194400	00	0.00	N	2	1100
61	20241205	22550	23600	23600	22400	1198521	27278983950	00	0.00	N	5	-1450
62	20241204	24000	23250	24950	22750	3600576	86374306300	00	0.00	N	2	550
63	20241203	23450	23600	23700	23200	845605	19795909450	00	0.00	N	2	100
64	20241202	23350	22550	23500	22500	1647647	38274525700	00	0.00	N	2	1000
65	20241129	22350	22600	22650	21650	782104	17396497950	00	0.00	N	5	-200
66	20241128	22550	22600	22600	22100	458843	10279794100	00	0.00	N	2	50
67	20241127	22500	21800	22650	21750	1017594	22727899750	00	0.00	N	2	750
68	20241126	21750	21500	21800	21500	385976	8351030450	00	0.00	N	2	50
69	20241125	21700	21500	21750	21300	680730	14720224800	00	0.00	N	2	400
70	20241122	21300	21300	21450	21150	344881	7349372900	00	0.00	N	2	200
71	20241121	21100	21250	21400	21100	364946	7753596650	00	0.00	N	5	-150
72	20241120	21250	21100	21300	21000	306508	6494618750	00	0.00	N	2	150
73	20241119	21100	20600	21350	20600	439613	9290493500	00	0.00	N	2	300
74	20241118	20800	20100	20800	20100	540728	11141993300	00	0.00	N	2	550
75	20241115	20250	20150	20450	20100	491691	9963861850	00	0.00	N	2	150
76	20241114	20100	20450	20900	20100	656546	13424745500	00	0.00	N	5	-150
77	20241113	20250	20300	20800	20200	522593	10696140850	00	0.00	N	5	-250
78	20241112	20500	20900	21200	20500	686364	14245131050	00	0.00	N	5	-550
79	20241111	21050	21800	22050	21000	670139	14282689150	00	0.00	N	5	-1050
80	20241108	22100	22450	22750	22000	394826	8814120500	00	0.00	N	5	-100
81	20241107	22200	22350	22450	21600	618968	13686682000	00	0.00	N	5	-350
82	20241106	22550	22950	23500	22300	1061296	24081823150	00	0.00	N	2	100
83	20241105	22450	22350	22600	22050	461733	10327218800	00	0.00	N	5	-100
84	20241104	22550	21800	22600	21700	599256	13404074100	00	0.00	N	2	800
85	20241101	21750	21600	21850	21450	254325	5524682250	00	0.00	N	2	100
86	20241031	21650	21950	21950	21600	425955	9251784850	00	0.00	N	5	-450
87	20241030	22100	22150	22500	21900	376915	8328322900	00	0.00	N	5	-100
88	20241029	22200	21950	22200	21750	279524	6154047900	00	0.00	N	3	0
89	20241028	22200	21650	22200	21650	426169	9381435450	00	0.00	N	2	550
90	20241025	21650	21650	21950	21400	411060	8873448100	00	0.00	N	3	0
91	20241024	21650	21700	21850	21500	230399	4991774750	00	0.00	N	5	-50
92	20241023	21700	21650	21800	21400	357273	7729278650	00	0.00	N	5	-50
93	20241022	21750	22200	22450	21450	550787	11994249250	00	0.00	N	5	-700
94	20241021	22450	22800	23200	22450	671357	15279403400	00	0.00	N	5	-200
95	20241018	22650	22600	22850	22400	525314	11895424500	00	0.00	N	2	250
96	20241017	22400	22800	22800	22400	414967	9370840100	00	0.00	N	5	-200
97	20241016	22600	22400	22750	22250	537049	12134028450	00	0.00	N	3	0
98	20241015	22600	22500	22650	22200	515506	11621937500	00	0.00	N	2	200
99	20241014	22400	22100	22500	22050	581502	12985276850	00	0.00	N	2	300
100	20241011	22100	21950	22350	21950	477589	10594338800	00	0.00	N	2	100
101	20241010	22000	21350	22350	21250	1632037	35891794400	00	0.00	N	2	700
102	20241008	21300	21150	21350	20900	416846	8834267150	00	0.00	N	3	0
103	20241007	21300	21050	21500	20900	319316	6779868300	00	0.00	N	2	50
104	20241004	21250	21150	21300	20800	545725	11520721900	00	0.00	N	2	250
105	20241002	21000	20850	21350	20700	648445	13603528950	00	0.00	N	5	-150
106	20240930	21150	22000	22300	21100	635056	13644860200	00	0.00	N	5	-500
107	20240927	21650	22400	22450	21650	479897	10524179650	00	0.00	N	5	-700
108	20240926	22350	21750	22350	21700	613371	13580870900	00	0.00	N	2	750
109	20240925	21600	22400	22600	21600	662808	14607237300	00	0.00	N	5	-500
110	20240924	22100	21650	22100	21500	622510	13628004300	00	0.00	N	2	500
111	20240923	21600	21650	21700	21250	320163	6874497800	00	0.00	N	2	100
112	20240920	21500	22100	22250	21400	707442	15352078850	00	0.00	N	5	-550
113	20240919	22050	21800	22050	21500	805533	17602682950	00	0.00	N	2	650
114	20240913	21400	21150	21400	21050	623476	13258210250	00	0.00	N	2	450
115	20240912	20950	20300	20950	20050	1153362	23927600400	00	0.00	N	2	850
116	20240911	20100	20100	20300	19870	396865	7958191160	00	0.00	N	3	0
117	20240910	20100	20300	20450	20050	452822	9139221750	00	0.00	N	5	-50
118	20240909	20150	19710	20250	19450	460914	9205024760	00	0.00	N	5	-100
119	20240906	20250	20500	20650	20150	410138	8339579150	00	0.00	N	5	-250
120	20240905	20500	20400	21000	20300	514579	10557104000	00	0.00	N	2	200
121	20240904	20300	21000	21100	20200	1148991	23518577250	00	0.00	N	5	-1200
122	20240903	21500	21600	21700	21350	358961	7720204500	00	0.00	N	3	0
123	20240902	21500	22100	22150	21150	744077	15969236950	00	0.00	N	5	-600
124	20240830	22100	22350	22600	22100	644290	14304278000	00	0.00	N	3	0
125	20240829	22100	22300	22450	21950	444942	9888376550	00	0.00	N	5	-200
126	20240828	22300	22650	22650	22050	465629	10359532900	00	0.00	N	5	-250
127	20240827	22550	22700	23100	22350	863558	19625867300	00	0.00	N	5	-100
128	20240826	22650	21900	22650	21850	1175891	26284462450	00	0.00	N	2	750
129	20240823	21900	21800	21950	21350	554829	12033471100	00	0.00	N	2	100
130	20240822	21800	21700	21900	21550	524571	11405851250	00	0.00	N	2	300
131	20240821	21500	21700	21700	21300	390385	8382340150	00	0.00	N	3	0
132	20240820	21500	21850	21950	21450	450582	9736438250	00	0.00	N	5	-150
133	20240819	21650	22050	22250	21600	439476	9606624700	00	0.00	N	5	-350
134	20240816	22000	22050	22300	21750	704267	15547993900	00	0.00	N	2	300
135	20240814	21700	21600	21800	21350	519115	11209503750	00	0.00	N	2	300
136	20240813	21400	21750	21900	21400	445863	9610215700	00	0.00	N	5	-450
137	20240812	21850	21600	22050	21550	571090	12473237100	00	0.00	N	2	300
138	20240809	21550	22050	22100	21400	777480	16820847100	00	0.00	N	5	-300
139	20240808	21850	21400	22150	20800	2020691	43624445350	00	0.00	N	2	450
140	20240807	21400	19660	21750	19510	2500498	52595603630	00	0.00	N	2	1720
141	20240806	19680	19570	20350	19400	1453951	28769220030	00	0.00	N	2	500
142	20240805	19180	21050	21050	18490	2077299	40854847400	00	0.00	N	5	-2070
143	20240802	21250	21200	21500	20750	677940	14357439600	00	0.00	N	5	-300
144	20240801	21550	21300	21750	21250	492728	10620798850	00	0.00	N	2	150
145	20240731	21400	21300	21400	21000	494491	10492722450	00	0.00	N	2	200
146	20240730	21200	21650	21750	21150	640052	13693350300	00	0.00	N	5	-650
147	20240729	21850	21200	22000	21050	911149	19799353050	00	0.00	N	2	650
148	20240726	21200	21350	21900	20950	1047324	22386734050	00	0.00	N	5	-200
149	20240725	21400	20450	22000	20250	2472575	52877186650	00	0.00	N	2	1000
150	20240724	20400	20450	20950	19970	1414547	29046579320	00	0.00	N	2	100
151	20240723	20300	21450	23550	20000	5426220	117747816900	00	0.00	N	5	-800
152	20240722	21100	21350	21550	21100	387022	8243622900	00	0.00	N	5	-300
153	20240719	21400	21150	21450	20850	384334	8140564200	00	0.00	N	5	-50
154	20240718	21450	21650	21650	21000	493495	10469565700	00	0.00	N	5	-100
155	20240717	21550	21350	21750	21250	490909	10567686650	00	0.00	N	2	300
156	20240716	21250	21550	21800	21200	463568	9914877650	00	0.00	N	5	-250
157	20240715	21500	22300	22350	21500	550884	11953271500	00	0.00	N	5	-650
158	20240712	22150	21700	22350	21650	741543	16346121850	00	0.00	N	2	450
159	20240711	21700	21700	21750	21350	644492	13928801250	00	0.00	N	2	200
160	20240710	21500	21600	21650	21350	358063	7699418200	00	0.00	N	5	-250
161	20240709	21750	21800	21950	21550	452273	9853591500	00	0.00	N	2	50
162	20240708	21700	21200	21850	21150	550978	11904591000	00	0.00	N	2	300
163	20240705	21400	21150	21700	21100	742777	15925340100	00	0.00	N	2	350
164	20240704	21050	21000	21200	20700	455718	9559032650	00	0.00	N	2	250
165	20240703	20800	20800	21350	20750	490166	10329021400	00	0.00	N	3	0
166	20240702	20800	20750	21050	20600	554391	11514888900	00	0.00	N	5	-200
167	20240701	21000	20250	21100	20150	756566	15722457250	00	0.00	N	2	700
168	20240628	20300	20350	20450	20150	744172	15072439800	00	0.00	N	2	50
169	20240627	20250	20750	20900	20050	1177800	23893765500	00	0.00	N	5	-750
170	20240626	21000	21000	21250	20900	687885	14441136750	00	0.00	N	5	-150
171	20240625	21150	21200	21300	21000	569960	12025396100	00	0.00	N	2	150
172	20240624	21000	21400	21400	21000	353125	7443133800	00	0.00	N	5	-400
173	20240621	21400	21200	21800	21050	744426	15876029950	00	0.00	N	2	250
174	20240620	21150	21050	21450	20950	512374	10891366295	00	0.00	N	2	50
175	20240619	21100	21050	21200	20800	784179	16463049250	00	0.00	N	2	150
176	20240618	20950	21350	21450	20900	558742	11763440000	00	0.00	N	5	-300
177	20240617	21250	21650	21700	21050	788489	16740728300	00	0.00	N	5	-350
178	20240614	21600	22000	22200	21600	944886	20547122150	00	0.00	N	5	-500
179	20240613	22100	22500	22800	22100	1128015	25175320700	00	0.00	N	5	-400
180	20240612	22500	22300	22550	22150	493544	11052144450	00	0.00	N	2	150
181	20240611	22350	22500	22650	22300	537785	12065443250	00	0.00	N	5	-50
182	20240610	22400	22400	22800	22250	441992	9935208500	00	0.00	N	5	-300
183	20240607	22700	22350	22950	22300	732578	16580485400	00	0.00	N	2	500
184	20240605	22200	22250	22450	22050	508062	11303431200	00	0.00	N	5	-50
185	20240604	22250	22500	22750	22150	529195	11816946000	00	0.00	N	5	-250
186	20240603	22500	22400	23050	22300	554407	12593628900	00	0.00	N	2	250
187	20240531	22250	22350	22600	22150	2478368	55294173950	00	0.00	N	2	100
188	20240530	22150	22300	22450	21850	693816	15349653000	00	0.00	N	5	-350
189	20240529	22500	22700	22700	22450	836388	18855867300	00	0.00	N	5	-400
190	20240528	22900	23100	23400	22850	497883	11433072050	00	0.00	N	5	-400
191	20240527	23300	22700	23400	22650	666095	15402025400	00	0.00	N	2	650
192	20240524	22650	22900	23000	22600	865358	19690472700	00	0.00	N	5	-550
193	20240523	23200	23000	23350	22950	622275	14433058200	00	0.00	N	5	-100
194	20240522	23300	23150	23400	22950	590366	13691234400	00	0.00	N	2	250
195	20240521	23050	23400	23500	22800	920341	21210986350	00	0.00	N	5	-450
196	20240520	23500	23750	23850	23400	612630	14453044600	00	0.00	N	3	0
197	20240517	23500	23850	24000	23500	805129	19098071550	00	0.00	N	5	-300
198	20240516	23800	24000	24300	23750	1305491	31305787850	00	0.00	N	2	100
199	20240514	23700	23850	24000	23700	781017	18569281950	00	0.00	N	5	-150
200	20240513	23850	24100	24250	23800	905299	21672710300	00	0.00	N	5	-200
201	20240510	24050	24200	24300	23950	1129104	27200886000	00	0.00	N	3	0
202	20240509	24050	25700	25750	23850	3340432	81067279700	00	0.00	N	5	-1550
203	20240508	25600	26150	26350	25350	1355350	34783263825	00	0.00	N	5	-250
204	20240507	25850	25600	26100	25350	1053703	27228131000	00	0.00	N	2	550
205	20240503	25300	25100	25450	25100	589082	14906492250	00	0.00	N	2	500
206	20240502	24800	24700	24950	24100	641419	15874414750	00	0.00	N	5	-300
207	20240430	25100	25000	25250	24850	662478	16613836350	00	0.00	N	3	0
208	20240429	25100	24850	25100	24650	618041	15418260950	00	0.00	N	2	450
209	20240426	24650	24600	24950	24500	442120	10924109500	00	0.00	N	2	250
210	20240425	24400	24350	24750	24100	464577	11370979950	00	0.00	N	5	-300
211	20240424	24700	24750	24900	24600	476435	11778461250	00	0.00	N	2	200
212	20240423	24500	24550	24750	24400	355484	8733193050	00	0.00	N	5	-200
213	20240422	24700	24300	24700	24150	490341	11996521250	00	0.00	N	2	950
214	20240419	23750	23500	23850	23250	758594	17860536800	00	0.00	N	5	-300
215	20240418	24050	23400	24200	23300	575099	13740194550	00	0.00	N	2	850
216	20240417	23200	23850	24100	23200	746824	17640339880	00	0.00	N	5	-600
217	20240416	23800	24300	24500	23700	867090	20823359450	00	0.00	N	5	-950
218	20240415	24750	24550	24800	24000	611917	14986319800	00	0.00	N	5	-100
219	20240412	24850	25750	25900	24800	1149992	28798520600	00	0.00	N	5	-1300
220	20240411	26150	25000	26150	24950	994151	25410642850	00	0.00	N	2	250
221	20240409	25900	25950	26400	25800	449045	11730359400	00	0.00	N	2	150
222	20240408	25750	25450	25900	24800	615157	15653924950	00	0.00	N	2	300
223	20240405	25450	25750	25950	25300	662472	16914392200	00	0.00	N	5	-500
224	20240404	25950	26550	26800	25850	726128	19002476000	00	0.00	N	5	-400
225	20240403	26350	26500	26800	26200	691274	18263163800	00	0.00	N	5	-200
226	20240402	26550	27050	27050	26500	1052402	28112467650	00	0.00	N	5	-850
227	20240401	27400	27850	27850	27300	530096	14584032950	00	0.00	N	5	-150
228	20240329	27550	28150	28150	27500	690017	19087749000	00	0.00	N	5	-550
229	20240328	28100	28400	28450	27950	581963	16367428550	00	0.00	N	5	-100
230	20240327	28200	28450	28950	28050	666492	18936823300	00	0.00	N	5	-650
231	20240326	28850	28150	29200	27900	1083811	31193533800	00	0.00	N	2	1050
232	20240325	27800	28100	28200	27650	560631	15630136650	00	0.00	N	5	-300
233	20240322	28100	28000	28500	27950	432870	12225873900	00	0.00	N	5	-150
234	20240321	28250	28350	28500	28000	749636	21193797650	00	0.00	N	2	350
235	20240320	27900	28150	28800	27900	863166	24407672650	00	0.00	N	2	50
236	20240319	27850	27650	28100	27300	806241	22333930800	00	0.00	N	5	-100
237	20240318	27950	28500	28550	27750	802723	22434628250	00	0.00	N	5	-450
238	20240315	28400	29200	29200	28250	996329	28457655500	00	0.00	N	5	-850
239	20240314	29250	29200	29600	28950	1307093	38241467050	00	0.00	N	2	150
240	20240313	29100	29150	29300	28750	576957	16737246500	00	0.00	N	2	200
241	20240312	28900	29150	29350	28650	484305	14055759150	00	0.00	N	3	0
242	20240311	28900	28600	29100	28350	394337	11358235750	00	0.00	N	2	150
243	20240308	28750	29100	29500	28500	706479	20503546850	00	0.00	N	2	50
244	20240307	28700	27900	28700	27850	802632	22783507450	00	0.00	N	2	1050
245	20240306	27650	27300	28150	27300	562052	15554477700	00	0.00	N	2	100
246	20240305	27550	28150	28600	27500	1025607	28600872850	00	0.00	N	5	-850
247	20240304	28400	28450	29150	28200	789277	22549450700	00	0.00	N	5	-50
248	20240229	28450	28400	28850	28100	928091	26372557396	00	0.00	N	5	-200
249	20240228	28650	29700	29900	28450	912643	26423592050	00	0.00	N	5	-900
250	20240227	29550	30350	30650	29450	705231	21071781900	00	0.00	N	5	-600
251	20240226	30150	30400	30450	29850	686199	20711016450	00	0.00	N	2	50
252	20240223	30100	29600	30350	29400	943380	28309627300	00	0.00	N	2	450
253	20240222	29650	29850	30200	29500	738712	22053987050	00	0.00	N	2	50
254	20240221	29600	29700	30100	29350	608800	18087883700	00	0.00	N	2	150
255	20240220	29450	30000	30550	29450	1039807	31100839650	00	0.00	N	5	-550
256	20240219	30000	30300	30600	29850	973489	29379037950	00	0.00	N	5	-100
257	20240216	30100	30250	30500	29750	845770	25477102950	00	0.00	N	2	300
258	20240215	29800	30350	31200	29800	2148690	65253217100	00	0.00	N	3	0
259	20240214	29800	29000	30100	28650	1138724	33610263650	00	0.00	N	2	100
260	20240213	29700	29450	30000	29450	1450726	43169943450	00	0.00	N	2	600
261	20240208	29100	28400	29750	28250	2480031	72474201150	00	0.00	N	2	700
262	20240207	28400	28000	31050	27950	6674910	197036495150	00	0.00	N	2	1100
263	20240206	27300	27500	27750	26950	811187	22091180700	00	0.00	N	5	-200
264	20240205	27500	29050	29050	27300	1604228	44522255150	00	0.00	N	5	-1800
265	20240202	29300	27250	29600	27150	2664997	76876558350	00	0.00	N	2	2450
266	20240201	26850	26800	27250	26500	1088283	29111648300	00	0.00	N	5	-450
267	20240131	27300	27350	27550	26850	558770	15187327650	00	0.00	N	5	-300
268	20240130	27600	27950	28100	27400	792684	21949760700	00	0.00	N	5	-50
269	20240129	27650	29250	29250	27600	1388508	39234497400	00	0.00	N	5	-1450
270	20240126	29100	29050	29850	28950	862657	25336686700	00	0.00	N	5	-150
271	20240125	29250	29000	29500	28400	864630	25078457550	00	0.00	N	2	50
272	20240124	29200	29400	29650	28800	766479	22367569600	00	0.00	N	5	-100
273	20240123	29300	28200	29550	28200	1763046	51377970100	00	0.00	N	2	1450
274	20240122	27850	28700	29000	27800	953313	26931102500	00	0.00	N	5	-550
275	20240119	28400	29000	29300	28400	941277	26927625450	00	0.00	N	5	-100
276	20240118	28500	29000	29000	28300	1134294	32426203900	00	0.00	N	5	-500
277	20240117	29000	30400	30450	28600	2083180	60949790400	00	0.00	N	5	-1450
278	20240116	30450	30900	31250	29750	2682974	81811185600	00	0.00	N	5	-1000
279	20240115	31450	29400	31500	28450	5505469	169663066550	00	0.00	N	2	2050
280	20240112	29400	29700	30050	28000	2887044	83859375500	00	0.00	N	5	-300
281	20240111	29700	27300	30800	27050	12102465	362126136650	00	0.00	N	2	2650
282	20240110	27050	26600	27350	26450	774088	20930624900	00	0.00	N	2	550
283	20240109	26500	26400	26850	26350	614003	16340582100	00	0.00	N	2	550
284	20240108	25950	25950	26300	25850	467742	12167052100	00	0.00	N	2	50
285	20240105	25900	26250	26550	25750	559464	14566268336	00	0.00	N	5	-300
286	20240104	26200	26800	27050	26200	763853	20255356550	00	0.00	N	5	-1000
287	20240103	27200	27550	27750	27100	830611	22682688300	00	0.00	N	5	-800
288	20240102	28000	28150	28350	27250	907014	25248741250	00	0.00	N	5	-500
289	20231228	28500	27850	28500	27550	1148062	32396438400	00	0.00	N	2	800
290	20231227	27700	27850	27850	27300	578358	15924475200	02	0.00	N	2	250
291	20231226	27450	27450	27850	27200	634265	17375590200	00	0.00	N	2	250
292	20231222	27200	27650	28100	27200	625013	17227864650	00	0.00	N	5	-300
293	20231221	27500	26900	27500	26800	576079	15645111700	00	0.00	N	2	100
294	20231220	27400	26600	27450	26500	1223701	33212112450	00	0.00	N	2	1150
295	20231219	26250	26650	26750	26200	681985	17993818950	00	0.00	N	5	-650
296	20231218	26900	27150	27200	26150	957925	25530562700	00	0.00	N	5	-200
297	20231215	27100	26950	27100	26700	1158616	31239716100	00	0.00	N	2	250
298	20231214	26850	26500	27150	26300	2481490	66417236250	00	0.00	N	2	900
299	20231213	25950	26150	26300	25750	650370	16912952750	00	0.00	N	5	-150
300	20231212	26100	26300	26500	26000	886538	23230094200	00	0.00	N	5	-150
301	20231211	26250	26150	26250	25650	775736	20165642800	00	0.00	N	2	250
302	20231208	26000	26100	26400	25850	795584	20697569350	00	0.00	N	2	150
303	20231207	25850	25450	26000	25400	543357	14001261050	00	0.00	N	2	100
304	20231206	25750	25450	26000	25350	866884	22354073500	00	0.00	N	2	500
305	20231205	25250	25300	25500	25000	620061	15649367100	00	0.00	N	5	-150
306	20231204	25400	25650	25900	25350	548069	14030574950	00	0.00	N	5	-50
307	20231201	25450	26100	26150	25450	641374	16470582150	00	0.00	N	5	-750
308	20231130	26200	26000	26200	25600	776201	20198509500	00	0.00	N	2	200
309	20231129	26000	26300	26350	25850	723505	18884991150	00	0.00	N	5	-300
310	20231128	26300	25400	26300	25100	1257268	32465507050	00	0.00	N	2	1050
311	20231127	25250	25350	25650	25100	577231	14618790600	00	0.00	N	5	-300
312	20231124	25550	25800	26100	25300	648757	16592304850	00	0.00	N	5	-450
313	20231123	26000	26050	26200	25350	1195898	30972267400	00	0.00	N	3	0
314	20231122	26000	25750	26400	25300	1599398	41381196450	00	0.00	N	3	0
315	20231121	26000	24100	26750	24050	6552880	169448698275	00	0.00	N	2	2100
316	20231120	23900	23650	24100	23300	588247	14003094650	00	0.00	N	2	200
317	20231117	23700	24200	24450	23350	581807	13777643300	00	0.00	N	5	-650
318	20231116	24350	24100	24350	23750	545498	13101910550	00	0.00	N	3	0
319	20231115	24350	23950	24400	23650	1397420	33691349900	00	0.00	N	2	900
320	20231114	23450	23450	23800	23100	776621	18159763550	00	0.00	N	2	200
321	20231113	23250	23350	23500	23050	652602	15180645100	00	0.00	N	2	300
322	20231110	22950	23600	23750	22950	969618	22505131500	00	0.00	N	5	-1100
323	20231109	24050	22650	24500	22600	2654666	63418531800	00	0.00	N	2	1050
324	20231108	23000	23800	24200	22800	2033535	47654326550	00	0.00	N	2	150
325	20231107	22850	24300	24300	22750	1962792	45489735600	00	0.00	N	5	-1750
326	20231106	24600	22450	24750	22250	4255042	100186843750	00	0.00	N	2	3500
327	20231103	21100	20700	21500	20350	1252204	26305193550	00	0.00	N	2	800
328	20231102	20300	19020	20750	19020	2313634	46351221560	00	0.00	N	2	1540
329	20231101	18760	18160	18900	18100	1372606	25549985360	00	0.00	N	2	600
330	20231031	18160	18580	18820	17970	1452739	26548613800	00	0.00	N	5	-300
331	20231030	18460	18550	18840	18200	1630760	30136226190	00	0.00	N	5	-320
332	20231027	18780	19500	19690	18110	2686366	50662189570	00	0.00	N	5	-730
333	20231026	19510	19950	20250	19510	1323705	26203979270	00	0.00	N	5	-940
334	20231025	20450	21000	21350	20350	1106423	22867893400	00	0.00	N	5	-500
335	20231024	20950	21000	21250	20050	1479091	30431892850	00	0.00	N	3	0
336	20231023	20950	21200	21600	20850	1354076	28601511100	00	0.00	N	5	-850
337	20231020	21800	22600	22650	21200	1375693	30101001000	00	0.00	N	5	-1150
338	20231019	22950	22650	23100	22450	612973	14040424000	00	0.00	N	2	50
339	20231018	22900	22900	23300	22900	318222	7316422150	00	0.00	N	5	-50
340	20231017	22950	23500	23600	22950	380051	8831237200	00	0.00	N	5	-200
341	20231016	23150	23100	23350	22900	490214	11313907200	00	0.00	N	5	-100
342	20231013	23250	23800	23800	23200	511833	12005275900	00	0.00	N	5	-900
343	20231012	24150	24200	24250	23600	624601	14961284750	00	0.00	N	2	300
344	20231011	23850	23500	24050	23450	643071	15312978100	00	0.00	N	2	450
345	20231010	23400	23900	24050	23200	693911	16294772750	00	0.00	N	2	200
346	20231006	23200	22600	23350	22600	384621	8879763850	00	0.00	N	2	500
347	20231005	22700	22850	23100	22550	521482	11879070150	00	0.00	N	2	100
348	20231004	22600	22950	23050	22500	774453	17625297700	00	0.00	N	5	-750
349	20230927	23350	22850	23500	22850	605097	14045790710	00	0.00	N	2	550
350	20230926	22800	23600	23900	22750	988887	22814456200	00	0.00	N	5	-950
351	20230925	23750	23800	23900	23500	535194	12672744900	00	0.00	N	3	0
352	20230922	23750	23700	23900	23500	589282	13993850400	00	0.00	N	5	-250
353	20230921	24000	24900	24950	24000	1264170	30697039850	00	0.00	N	5	-1100
354	20230920	25100	24850	25200	24850	537935	13473834650	00	0.00	N	2	50
355	20230919	25050	25050	25450	24750	833876	20994215950	00	0.00	N	3	0
356	20230918	25050	26000	26000	25000	1275182	32292303950	00	0.00	N	5	-1000
357	20230915	26050	24950	26750	24950	2046510	52961401650	00	0.00	N	2	1000
358	20230914	25050	24950	25050	24500	812471	20202964200	00	0.00	N	2	300
359	20230913	24750	24600	24900	24450	585767	14433019850	00	0.00	N	2	100
360	20230912	24650	24850	25150	24500	632627	15645809550	00	0.00	N	5	-50
361	20230911	24700	24950	25050	24500	686369	16936398550	00	0.00	N	5	-250
362	20230908	24950	24900	25450	24850	665751	16677364900	00	0.00	N	5	-150
363	20230907	25100	25400	25550	24950	941644	23743784375	00	0.00	N	5	-650
364	20230906	25750	25550	25850	25450	401670	10313026550	00	0.00	N	2	50
365	20230905	25700	25600	25950	25300	528494	13524337200	00	0.00	N	5	-150
366	20230904	25850	25500	26300	25450	719937	18584961950	00	0.00	N	2	250
367	20230901	25600	26050	26200	25600	666436	17272165450	00	0.00	N	5	-750
368	20230831	26350	25900	26350	25500	1192751	31033511200	00	0.00	N	2	500
369	20230830	25850	25050	25900	25050	1125488	28760544100	00	0.00	N	2	1100
370	20230829	24750	24600	24950	24600	427407	10590522250	00	0.00	N	2	150
371	20230828	24600	24450	24750	24400	602819	14809509400	00	0.00	N	2	150
372	20230825	24450	24550	24750	24300	801046	19579294950	00	0.00	N	5	-550
373	20230824	25000	25750	25900	24850	1274064	32049522365	00	0.00	N	5	-600
374	20230823	25600	25200	25750	25050	604605	15388344150	00	0.00	N	2	50
375	20230822	25550	25750	25950	25500	523016	13409140350	00	0.00	N	5	-100
376	20230821	25650	25850	26100	25500	631578	16256857700	00	0.00	N	2	50
377	20230818	25600	25600	25850	25250	836549	21399634800	00	0.00	N	5	-250
378	20230817	25850	26350	26600	25750	983124	25583083950	00	0.00	N	5	-750
379	20230816	26600	26700	27050	26400	1024907	27284598400	00	0.00	N	5	-500
380	20230814	27100	27450	27900	27000	757808	20691076300	00	0.00	N	5	-500
381	20230811	27600	27650	28050	27550	1061949	29512971650	00	0.00	N	5	-150
382	20230810	27750	27700	27800	27300	1125838	30968357500	00	0.00	N	5	-300
383	20230809	28050	27900	28500	27750	1017248	28495722200	00	0.00	N	5	-250
384	20230808	28300	28950	29550	28100	1806953	51876101100	00	0.00	N	5	-450
385	20230807	28750	28500	29200	28450	1826564	52862198950	00	0.00	N	2	50
386	20230804	28700	28250	28950	27950	1858396	53074095250	00	0.00	N	2	350
387	20230803	28350	27900	29100	27850	3990762	113735355850	00	0.00	N	2	250
388	20230802	28100	30150	30500	27750	6048523	174235580000	00	0.00	N	5	-1550
389	20230801	29650	26000	29650	25950	11636331	335503744850	00	0.00	N	2	3650
390	20230731	26000	25400	26150	25150	1006257	25899654250	00	0.00	N	2	700
391	20230728	25300	25650	25950	25250	828272	21149102050	00	0.00	N	5	-400
392	20230727	25700	23900	25700	23900	1664239	42118683700	00	0.00	N	2	1600
393	20230726	24100	23900	24300	23250	1561184	37135789100	00	0.00	N	2	50
394	20230725	24050	24650	24800	23900	1235123	29813819850	00	0.00	N	5	-750
395	20230724	24800	25650	25650	24600	1031344	25610615650	00	0.00	N	5	-900
396	20230721	25700	25200	25700	25150	573631	14616894200	00	0.00	N	2	250
397	20230720	25450	25200	26000	25200	592545	15153206000	00	0.00	N	5	-50
398	20230719	25500	25900	26100	25250	598623	15234153350	00	0.00	N	5	-100
399	20230718	25600	26000	26050	25500	614541	15812734650	00	0.00	N	5	-350
400	20230717	25950	25300	26050	25150	1082613	27976752850	00	0.00	N	2	250
401	20230714	25700	25550	26000	25450	1320095	33963522950	00	0.00	N	2	400
402	20230713	25300	24800	25650	24600	1756316	44525942500	00	0.00	N	2	750
403	20230712	24550	24100	24600	23850	984651	23971836850	00	0.00	N	2	500
404	20230711	24050	23350	24100	23300	1136518	27066472600	00	0.00	N	2	900
405	20230710	23150	22700	23300	22500	965777	22261605600	00	0.00	N	2	300
406	20230707	22850	23000	23050	22500	1037389	23593852950	00	0.00	N	5	-200
407	20230706	23050	23100	23650	22600	1215918	28168321000	00	0.00	N	5	-200
408	20230705	23250	23750	24000	23150	802032	18778689950	00	0.00	N	5	-500
409	20230704	23750	24400	24450	23700	846382	20221243950	00	0.00	N	5	-750
410	20230703	24500	23850	24650	23850	846281	20686449850	00	0.00	N	2	750
411	20230630	23750	24000	24000	23500	477461	11361118050	00	0.00	N	3	0
412	20230629	23750	24050	24250	23700	491742	11750747450	00	0.00	N	5	-400
413	20230628	24150	24300	24350	23950	470167	11337905000	00	0.00	N	3	0
414	20230627	24150	23800	24200	23700	702479	16851819550	00	0.00	N	2	300
415	20230626	23850	23550	24100	23500	515380	12312011950	00	0.00	N	2	200
416	20230623	23650	24300	24300	23500	1195624	28392248700	00	0.00	N	5	-800
417	20230622	24450	24300	24700	24200	578333	14131858250	00	0.00	N	5	-50
418	20230621	24500	24900	25300	24300	1204996	29650133550	00	0.00	N	5	-450
419	20230620	24950	25150	25300	24900	691185	17338397750	00	0.00	N	5	-200
420	20230619	25150	25850	26000	24950	1112228	28024746950	00	0.00	N	5	-700
421	20230616	25850	25700	26200	25500	3013691	77926848950	00	0.00	N	2	450
422	20230615	25400	26100	26450	25350	1145512	29408713800	00	0.00	N	5	-800
423	20230614	26200	26600	26600	26000	800120	20917706050	00	0.00	N	5	-400
424	20230613	26600	26850	26900	26450	955094	25492952700	00	0.00	N	5	-300
425	20230612	26900	25950	27000	25900	1811666	48211358868	00	0.00	N	2	1050
426	20230609	25850	26100	26300	25700	1074264	27863018300	00	0.00	N	5	-150
427	20230608	26000	26850	26850	25700	1597929	41637473600	00	0.00	N	5	-900
428	20230607	26900	26950	27200	26700	923542	24890521000	00	0.00	N	5	-50
429	20230605	26950	26800	27200	26700	1562561	42136654600	00	0.00	N	2	400
430	20230602	26550	26400	26600	26200	1194424	31599223500	00	0.00	N	2	300
431	20230601	26250	26150	26450	26000	1007379	26389931100	00	0.00	N	2	50
432	20230531	26200	25850	26600	25800	3434951	90014667700	00	0.00	N	2	250
433	20230530	25950	25500	25950	24800	1383900	35396119775	00	0.00	N	2	950
434	20230526	25000	25150	25400	24700	837619	21030683350	00	0.00	N	5	-300
435	20230525	25300	25200	25550	25050	703093	17781777700	00	0.00	N	5	-150
436	20230524	25450	26000	26150	25250	1123431	28674237400	00	0.00	N	5	-750
437	20230523	26200	25700	26300	25650	1297230	33751711700	00	0.00	N	2	400
438	20230522	25800	25300	25950	25300	1448807	37228596350	00	0.00	N	2	600
439	20230519	25200	25000	25250	24750	1042558	26103830300	00	0.00	N	2	250
440	20230518	24950	25000	25300	24600	747529	18590872300	00	0.00	N	2	100
441	20230517	24850	25000	25350	24700	740521	18557565000	00	0.00	N	5	-300
442	20230516	25150	24450	25400	24450	1527116	38504714050	00	0.00	N	2	500
443	20230515	24650	24300	24900	24100	839407	20636166200	00	0.00	N	2	200
444	20230512	24450	25050	25150	24300	1039130	25640503830	00	0.00	N	5	-550
445	20230511	25000	25150	25350	24800	1351610	33883340700	00	0.00	N	3	0
446	20230510	25000	24750	25150	24250	1940432	48193985700	00	0.00	N	2	250
447	20230509	24750	24300	24850	24150	1285537	31637223900	00	0.00	N	2	350
448	20230508	24400	23850	24850	23800	2582338	63262563050	00	0.00	N	2	850
449	20230504	23550	24000	24100	22800	3084116	72466966150	00	0.00	N	5	-550
450	20230503	24100	23650	25150	23600	8238190	200141702550	00	0.00	N	2	1550
451	20230502	22550	22000	22600	22000	676863	15158833950	00	0.00	N	2	550
452	20230428	22000	22200	22500	21950	1043073	23094116950	00	0.00	N	5	-50
453	20230427	22050	22100	22200	21600	1173282	25660729050	00	0.00	N	5	-150
454	20230426	22200	22100	22600	22050	788978	17576139600	00	0.00	N	5	-200
455	20230425	22400	22850	23000	22250	908765	20498903400	00	0.00	N	5	-500
456	20230424	22900	23200	23200	22750	624039	14343164300	00	0.00	N	5	-350
457	20230421	23250	23150	23550	23000	751113	17454595800	00	0.00	N	5	-150
458	20230420	23400	23250	23600	23100	753462	17632936250	00	0.00	N	3	0
459	20230419	23400	23750	23850	23350	772764	18221391750	00	0.00	N	5	-350
460	20230418	23750	23850	24000	23500	1147004	27206221350	00	0.00	N	5	-50
461	20230417	23800	23600	23900	23250	1431260	33851260850	00	0.00	N	2	50
462	20230414	23750	22600	24200	22600	3559327	83364000050	00	0.00	N	2	1300
463	20230413	22450	22100	22450	22000	1597077	35546634750	00	0.00	N	2	350
464	20230412	22100	22400	22550	22050	1788024	39721775600	00	0.00	N	5	-250
465	20230411	22350	22950	22950	22300	2059931	46262374700	00	0.00	N	5	-600
466	20230410	22950	23500	23550	22900	1848861	42716357550	00	0.00	N	5	-650
467	20230407	23600	23400	23800	23100	981812	23139499550	00	0.00	N	2	300
468	20230406	23300	24100	24150	23300	1757879	41450632600	00	0.00	N	5	-950
469	20230405	24250	24150	24350	24050	662542	16057924100	00	0.00	N	2	50
470	20230404	24200	24100	24250	23850	967757	23290607900	00	0.00	N	2	200
471	20230403	24000	24150	24450	23900	1174184	28277058650	00	0.00	N	5	-150
472	20230331	24150	24050	24250	23850	1032187	24873263400	00	0.00	N	2	200
473	20230330	23950	24250	24250	23850	1074138	25813829650	00	0.00	N	5	-150
474	20230329	24100	24650	24700	24000	1147386	27765158500	00	0.00	N	5	-550
475	20230328	24650	24200	24650	24100	1411520	34407271850	00	0.00	N	2	700
476	20230327	23950	24800	24800	23500	1826186	43705153300	00	0.00	N	5	-850
477	20230324	24800	24800	25150	24650	837199	20774196600	00	0.00	N	5	-400
478	20230323	25200	24750	25450	24450	1223199	30469321100	00	0.00	N	2	200
479	20230322	25000	24900	25000	24550	808060	20062355250	00	0.00	N	2	500
480	20230321	24500	24950	25000	24350	751555	18453584850	00	0.00	N	5	-300
481	20230320	24800	24600	24950	24400	763901	18930288600	00	0.00	N	2	100
482	20230317	24700	24400	24900	24300	1334199	32840262750	00	0.00	N	2	550
483	20230316	24150	24100	24150	23600	1308474	31370245150	00	0.00	N	5	-200
484	20230315	24350	24800	25100	24350	1265438	31123770050	00	0.00	N	2	50
485	20230314	24300	24050	24700	24000	1609331	39156989450	00	0.00	N	5	-100
486	20230313	24400	23700	24650	23500	2459187	59354349400	00	0.00	N	2	450
487	20230310	23950	24050	24200	23500	2601759	61957659550	00	0.00	N	5	-750
488	20230309	24700	25150	25200	24650	1873659	46526058150	00	0.00	N	5	-300
489	20230308	25000	25700	25700	25000	2020022	50982796950	00	0.00	N	5	-1200
490	20230307	26200	26700	26700	26000	999182	26196606600	00	0.00	N	5	-400
491	20230306	26600	26500	26800	26200	1783482	47369897650	00	0.00	N	2	300
492	20230303	26300	26200	26500	25800	987135	25781374500	00	0.00	N	2	250
493	20230302	26050	26450	26600	26050	1363282	35806911950	00	0.00	N	5	-600
494	20230228	26650	25350	26800	25350	3175120	83733209500	00	0.00	N	2	1200
495	20230227	25450	25050	25450	24900	826499	20861195750	00	0.00	N	2	200
496	20230224	25250	25450	25650	25050	1281843	32367959550	00	0.00	N	5	-300
497	20230223	25550	25550	25800	25400	1090063	27865592600	00	0.00	N	2	50
498	20230222	25500	25250	25700	25200	1204244	30625374850	00	0.00	N	5	-350
499	20230221	25850	26250	26350	25700	1113724	28908559950	00	0.00	N	5	-350
500	20230220	26200	25300	26350	24900	1865030	48258451800	00	0.00	N	2	900
501	20230217	25300	24950	25700	24100	1926428	48415435200	00	0.00	N	5	-200
502	20230216	25500	24950	25800	24850	2397713	60694409400	00	0.00	N	2	900
503	20230215	24600	26100	26250	24200	4523964	112684464050	00	0.00	N	5	-1500
504	20230214	26100	26300	26600	26100	1342928	35434873750	00	0.00	N	2	200
505	20230213	25900	26600	26600	25850	1965789	51204342050	00	0.00	N	5	-750
506	20230210	26650	27250	27250	26550	2730921	72998407900	00	0.00	N	5	-750
507	20230209	27400	28400	28400	27050	4069345	111497925400	00	0.00	N	5	-800
508	20230208	28200	29450	30150	28200	4043086	117582078600	00	0.00	N	5	-500
509	20230207	28700	28250	28750	28050	1312232	37366160700	00	0.00	N	2	500
510	20230206	28200	28850	28850	28050	1166927	33033853750	00	0.00	N	5	-650
511	20230203	28850	28250	28950	28200	2148959	61611111900	00	0.00	N	2	750
512	20230202	28100	28350	28550	28050	1381642	39038864200	00	0.00	N	2	350
513	20230201	27750	27500	27850	27400	951018	26261360050	00	0.00	N	2	650
514	20230131	27100	27850	28350	27050	1755874	48343860700	00	0.00	N	5	-750
515	20230130	27850	29050	29400	27850	1764449	50335268650	00	0.00	N	5	-1050
516	20230127	28900	28800	29100	28500	1824468	52617061150	00	0.00	N	2	350
517	20230126	28550	28300	28650	27800	1323662	37475589850	00	0.00	N	2	400
518	20230125	28150	28300	28600	28050	1428727	40422784000	00	0.00	N	2	350
519	20230120	27800	27250	27950	27200	1294811	35860632000	00	0.00	N	2	600
520	20230119	27200	27050	27450	26850	1803219	48925354550	00	0.00	N	5	-350
521	20230118	27550	28350	28400	27500	1690052	47062085100	00	0.00	N	5	-900
522	20230117	28450	29650	29700	28400	2376726	68920798800	00	0.00	N	5	-1000
523	20230116	29450	28350	29700	28050	4304796	125851898200	00	0.00	N	2	1300
524	20230113	28150	28000	28850	27850	3448219	97697875950	00	0.00	N	2	550
525	20230112	27600	28100	28300	27150	1995420	55063276050	00	0.00	N	5	-200
526	20230111	27800	28700	28800	27500	2315273	64718088400	00	0.00	N	5	-550
527	20230110	28350	28450	28750	28050	1828228	51973579500	00	0.00	N	5	-150
528	20230109	28500	28050	28750	27950	3225903	91811029150	00	0.00	N	2	1300
529	20230106	27200	27100	27500	26250	2002445	54460473650	00	0.00	N	5	-100
530	20230105	27300	25850	27400	25800	4962544	133790714500	00	0.00	N	2	1900
531	20230104	25400	23850	25400	23750	1904935	47048637600	00	0.00	N	2	1300
532	20230103	24100	23950	24350	23150	1989456	47431935250	00	0.00	N	5	-50
533	20230102	24150	24450	24600	24000	971436	23548648800	00	0.00	N	5	-150
534	20221229	24300	24850	25400	23950	1906638	46672888750	00	0.00	N	5	-750
535	20221228	25050	25500	25650	24900	1716525	43093405700	02	0.00	N	5	-750
536	20221227	25800	25100	25850	25100	1518799	38706797600	00	0.00	N	2	700
537	20221226	25100	25300	25400	24650	1510762	37777790950	00	0.00	N	3	0
538	20221223	25100	26000	26200	25050	2382779	60933773000	00	0.00	N	5	-1250
539	20221222	26350	26700	26800	26200	131020656	3452440819000	00	0.00	N	2	50
540	20221221	26300	26250	26400	25600	1395898	36367783900	00	0.00	N	2	400
541	20221220	25900	25800	26350	25600	1732074	44968990700	00	0.00	N	3	0
542	20221219	25900	25600	26650	25550	1859512	48533894700	00	0.00	N	5	-100
543	20221216	26000	25250	26700	25100	3220011	83712363800	00	0.00	N	5	-50
544	20221215	26050	28300	28500	25800	5868570	158011446600	00	0.00	N	5	-2650
545	20221214	28700	29500	29500	28400	3122812	89820462500	00	0.00	N	5	-300
546	20221213	29000	28500	29050	28250	4514967	129357972400	00	0.00	N	2	1000
547	20221212	28000	28000	28650	27400	2818746	79048284450	00	0.00	N	5	-100
548	20221209	28100	27800	28150	27400	3539550	98764659650	00	0.00	N	2	650
549	20221208	27450	26950	27650	26700	2774536	75387238800	00	0.00	N	2	650
550	20221207	26800	27350	27550	26600	2459232	66231692550	00	0.00	N	5	-850
551	20221206	27650	26950	28100	26600	4010849	110702436250	00	0.00	N	2	250
552	20221205	27400	26550	27950	26500	6193979	169347707650	00	0.00	N	2	1150
553	20221202	26250	26700	27450	26150	3444549	91845441200	00	0.00	N	5	-250
554	20221201	26500	26250	28150	26200	8803813	237519515050	00	0.00	N	2	1450
555	20221130	25050	24800	25050	24450	3987073	98978312800	00	0.00	N	3	0
556	20221129	25050	24750	25350	24400	2282850	56968072950	00	0.00	N	2	50
557	20221128	25000	26400	26400	24700	2891018	73413520700	00	0.00	N	5	-1400
558	20221125	26400	25550	26750	25050	3857123	100983293150	00	0.00	N	2	600
559	20221124	25800	25150	26150	25150	2999955	76974965250	00	0.00	N	2	800
560	20221123	25000	25900	26750	24850	5018825	129020654400	00	0.00	N	3	0
561	20221122	25000	26600	26650	24900	5517295	140892140000	00	0.00	N	5	-1850
562	20221121	26850	27400	28350	26700	3689255	100719468950	00	0.00	N	5	-850
563	20221118	27700	28300	28500	26950	4459794	123748379200	00	0.00	N	5	-550
564	20221117	28250	27900	28800	27550	3864461	109184526650	00	0.00	N	5	-50
565	20221116	28300	29300	29400	28200	7234826	208602199500	00	0.00	N	5	-400
566	20221115	28700	28350	29050	27650	7731617	219064523250	00	0.00	N	2	800
567	20221114	27900	28050	30250	27600	18426232	532231754350	00	0.00	N	2	300
568	20221111	27600	25250	29400	25050	32689166	897645424100	00	0.00	N	2	4650
569	20221110	22950	22550	23600	22300	4964575	113706402000	00	0.00	N	5	-250
570	20221109	23200	22000	23650	21950	10376460	239212488750	00	0.00	N	2	1550
571	20221108	21650	20700	21950	20650	5516901	118173671950	00	0.00	N	2	1150
572	20221107	20500	21150	21150	20300	3558867	73388430100	00	0.00	N	5	-450
573	20221104	20950	19900	21800	19900	11576493	244951731300	00	0.00	N	2	1100
574	20221103	19850	19600	20400	18800	8661506	170388507750	00	0.00	N	5	-400
575	20221102	20250	17650	20500	17650	25181000	492490906900	00	0.00	N	2	2950
576	20221101	17300	17000	17650	16850	2557884	44337850050	00	0.00	N	2	200
577	20221031	17100	16150	17100	16100	3901609	64983401500	00	0.00	N	2	1250
578	20221028	15850	16150	16300	15800	3015918	48287605050	00	0.00	N	5	-400
579	20221027	16250	16050	16450	16000	1914446	31101112000	00	0.00	N	2	300
580	20221026	15950	16400	16550	15900	2635020	42454125200	00	0.00	N	5	-400
581	20221025	16350	16700	16950	16300	1950396	32245084950	00	0.00	N	5	-400
582	20221024	16750	17200	17450	16600	2174318	36941308900	00	0.00	N	3	0
583	20221021	16750	16700	17150	16500	1838153	30909939500	00	0.00	N	5	-100
584	20221020	16850	17450	17650	16550	3722302	63120226550	00	0.00	N	5	-550
585	20221019	17400	17350	18200	17350	3804967	67600106950	00	0.00	N	2	200
586	20221018	17200	17000	17500	16900	3062046	52559608600	00	0.00	N	2	600
587	20221017	16600	16550	16700	15950	6227448	101865111800	00	0.00	N	5	-900
588	20221014	17500	17250	17950	17100	5452407	95512803350	00	0.00	N	2	950
589	20221013	16550	17350	17500	16500	4515245	75762904800	00	0.00	N	5	-1200
590	20221012	17750	17700	17800	17050	3511517	61127646250	00	0.00	N	5	-50
591	20221011	17800	18100	18550	17650	3147167	56788808300	00	0.00	N	5	-550
592	20221007	18350	19800	19900	18350	6342105	119295326000	00	0.00	N	5	-1900
593	20221006	20250	20300	20650	20100	1281487	26102972300	00	0.00	N	2	250
594	20221005	20000	20650	21600	19900	3706917	76719846500	00	0.00	N	5	-350
595	20221004	20350	20400	20800	20250	2381731	48764423100	00	0.00	N	2	300
596	20220930	20050	20500	20550	19650	3572107	71807493650	00	0.00	N	5	-550
597	20220929	20600	22050	22250	20450	3270904	69713180200	00	0.00	N	5	-1300
598	20220928	21900	21250	22350	21250	3269289	70890695100	00	0.00	N	2	400
599	20220927	21500	21750	22000	20950	3172907	67709205150	00	0.00	N	5	-300
600	20220926	21800	22850	22950	21800	3982222	88273057500	00	0.00	N	5	-1650
601	20220923	23450	23950	24050	23300	1661681	39152672550	00	0.00	N	5	-600
602	20220922	24050	24550	24700	23850	1861186	44839680400	00	0.00	N	5	-1000
603	20220921	25050	25000	25250	24300	1450014	36027148350	00	0.00	N	5	-200
604	20220920	25250	25300	25700	25050	1131063	28623136950	00	0.00	N	2	250
605	20220919	25000	25250	25350	24900	1138066	28483889800	00	0.00	N	5	-250
606	20220916	25250	25500	25500	24800	1964019	49256073200	00	0.00	N	5	-350
607	20220915	25600	26300	26500	25600	1120056	29132149750	00	0.00	N	5	-650
608	20220914	26250	25850	26350	25400	2203749	57044424950	00	0.00	N	5	-550
609	20220913	26800	25500	26950	25500	3069085	81029384150	00	0.00	N	2	1800
610	20220908	25000	25150	25350	24850	1695455	42470791500	00	0.00	N	2	150
611	20220907	24850	25400	25450	24800	1562561	38986865900	00	0.00	N	5	-750
612	20220906	25600	25600	25850	25300	1131133	28889984050	00	0.00	N	3	0
613	20220905	25600	25600	26100	25400	1578530	40436195250	00	0.00	N	5	-250
614	20220902	25850	26400	26600	25700	1734680	45284099150	00	0.00	N	5	-250
615	20220901	26100	27100	27150	26000	3236747	85460639100	00	0.00	N	5	-1200
616	20220831	27300	27100	27400	26950	1599488	43477937800	00	0.00	N	3	0
617	20220830	27300	27100	27450	27100	1262354	34426091950	00	0.00	N	2	350
618	20220829	26950	27200	27350	26900	2467445	66689235150	00	0.00	N	5	-1150
619	20220826	28100	28400	28600	28050	1271311	35945437500	00	0.00	N	5	-200
620	20220825	28300	28400	28600	28200	1713316	48643274550	00	0.00	N	3	0
621	20220824	28300	28000	28400	27550	2411714	67661152500	00	0.00	N	2	500
622	20220823	27800	27550	28300	27500	2421829	67608845250	00	0.00	N	5	-250
623	20220822	28050	28650	28800	27900	3505072	99156136000	00	0.00	N	5	-600
624	20220819	28650	29500	30100	27150	29537452	845368039486	00	0.00	N	5	-2550
625	20220818	31200	32000	32300	31100	1501362	47265058000	00	0.00	N	5	-1200
626	20220817	32400	32850	33100	32400	674516	21970289550	00	0.00	N	3	0
627	20220816	32400	33300	33300	32300	1088816	35608430850	00	0.00	N	5	-550
628	20220812	32950	32800	33500	32750	965590	31884592050	00	0.00	N	5	-200
629	20220811	33150	32150	33200	32050	2097603	68430740350	00	0.00	N	2	1600
630	20220810	31550	32950	33000	31500	1726192	55160872650	00	0.00	N	5	-1650
631	20220809	33200	31750	33350	31750	1703261	56099273500	00	0.00	N	2	1200
632	20220808	32000	32200	32500	31500	1008583	32306837200	00	0.00	N	5	-300
633	20220805	32300	33000	33000	31950	1537284	49862980600	00	0.00	N	5	-600
634	20220804	32900	31650	33400	31150	4508880	146853750350	00	0.00	N	2	1500
635	20220803	31400	30650	31400	30500	1910282	59323830100	00	0.00	N	2	1050
636	20220802	30350	30750	30850	30300	703411	21448192900	00	0.00	N	5	-450
637	20220801	30800	31000	31350	30800	710808	21999042250	00	0.00	N	5	-100
638	20220729	30900	30100	31650	30100	2320623	71956669700	00	0.00	N	2	850
639	20220728	30050	30300	30800	29900	1236983	37492745650	00	0.00	N	2	150
640	20220727	29900	30000	30050	29800	2156271	63981441050	00	0.00	N	5	-150
641	20220726	30050	30400	30500	30000	775675	23379273900	00	0.00	N	5	-400
642	20220725	30450	30700	30750	30100	1024850	31088024250	00	0.00	N	5	-450
643	20220722	30900	31300	31450	30600	905350	28012430700	00	0.00	N	5	-400
644	20220721	31300	30850	31550	30650	843077	26251511250	00	0.00	N	2	450
645	20220720	30850	31200	31450	30750	830978	25853619250	00	0.00	N	2	250
646	20220719	30600	30550	30600	30300	530432	16153950150	00	0.00	N	3	0
647	20220718	30600	30350	30900	30100	959544	29329605650	00	0.00	N	2	700
648	20220715	29900	30950	31000	29750	1227196	36897854750	00	0.00	N	5	-1000
649	20220714	30900	31000	31650	30300	1255512	38816727050	00	0.00	N	5	-700
650	20220713	31600	30350	31600	30150	1340853	41606819150	00	0.00	N	2	1600
651	20220712	30000	31000	31000	29750	1307531	39343078600	00	0.00	N	5	-1200
652	20220711	31200	31350	31650	31100	537764	16844598650	00	0.00	N	5	-100
653	20220708	31300	31950	32000	31200	845872	26661223200	00	0.00	N	5	-450
654	20220707	31750	31750	31950	31300	780061	24691977290	00	0.00	N	2	450
655	20220706	31300	30250	31800	29850	2551934	79574732500	00	0.00	N	2	700
656	20220705	30600	29550	30750	29500	1600485	48467847850	00	0.00	N	2	1150
657	20220704	29450	29050	29800	28750	1640600	48002695100	00	0.00	N	2	500
658	20220701	28950	30400	30500	28600	2655063	77975701300	00	0.00	N	5	-1300
659	20220630	30250	31000	31200	30100	2230180	68168671650	00	0.00	N	5	-850
660	20220629	31100	32550	32800	30650	4292024	134011391550	00	0.00	N	5	-2650
661	20220628	33750	34700	34850	33600	1395917	47413377900	00	0.00	N	5	-800
662	20220627	34550	35000	35150	34000	1250644	43334229600	00	0.00	N	5	-250
663	20220624	34800	33750	35100	33700	1340546	46323894350	00	0.00	N	2	1050
664	20220623	33750	34050	34600	32950	1841487	62456967950	00	0.00	N	5	-250
665	20220622	34000	36200	36450	34000	1864627	64341612400	00	0.00	N	5	-2100
666	20220621	36100	36400	36400	35650	1054363	38103952300	00	0.00	N	2	500
667	20220620	35600	36300	36350	35050	1304530	46227647250	00	0.00	N	5	-550
668	20220617	36150	35700	36150	35400	2210132	79295281780	00	0.00	N	5	-300
669	20220616	36450	36450	37700	36200	1921845	71094947615	00	0.00	N	2	650
670	20220615	35800	35150	36050	35000	1589703	56583313250	00	0.00	N	2	450
671	20220614	35350	35050	35750	34600	2443473	85999432100	00	0.00	N	5	-650
672	20220613	36000	38300	38350	36000	3679924	134562365000	00	0.00	N	5	-3150
673	20220610	39150	40700	40750	39100	3297078	130666045200	00	0.00	N	5	-1900
674	20220609	41050	40200	42300	39950	6994591	288406311350	00	0.00	N	2	650
675	20220608	40400	41500	41500	39600	2070212	83246884150	00	0.00	N	5	-1100
676	20220607	41500	41100	41900	40700	1678530	69516590500	00	0.00	N	2	350
677	20220603	41150	40300	41300	40150	1406396	57323393450	00	0.00	N	2	1300
678	20220602	39850	40300	40500	39800	1117195	44683307900	00	0.00	N	5	-800
679	20220531	40650	41500	41500	40000	3768851	153327348150	00	0.00	N	5	-650
680	20220530	41300	41500	41750	40800	914296	37786041850	00	0.00	N	2	50
681	20220527	41250	41100	41400	40450	1016331	41748016300	00	0.00	N	2	600
682	20220526	40650	40150	41400	40050	1303023	53271524050	00	0.00	N	2	500
683	20220525	40150	39950	41150	39750	1736547	70346526300	00	0.00	N	2	750
684	20220524	39400	40050	40200	39400	661541	26414957300	00	0.00	N	5	-600
685	20220523	40000	40200	40500	39850	647955	26019864050	00	0.00	N	2	50
686	20220520	39950	38650	40100	38650	851181	33753619800	00	0.00	N	2	1300
687	20220519	38650	38400	38750	38000	1023492	39178293950	00	0.00	N	5	-750
688	20220518	39400	40150	40300	39300	726873	28882825300	00	0.00	N	5	-600
689	20220517	40000	38450	40250	38450	1152307	45842177350	00	0.00	N	2	1150
690	20220516	38850	38500	39750	38450	1189121	46439972350	00	0.00	N	2	400