KissMeData/370090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	24750	24450	25100	23900	180745	4426383300	00	0.00	N	2	400
3	20250217	24350	24950	24950	24300	114859	2818257800	00	0.00	N	5	-150
4	20250214	24500	25350	25350	24250	124455	3064529500	00	0.00	N	5	-450
5	20250213	24950	24100	25750	23450	374910	9181270300	00	0.00	N	2	1150
6	20250212	23800	24900	25250	23700	155666	3745443250	00	0.00	N	5	-1100
7	20250211	24900	24900	25250	24400	210830	5227372200	00	0.00	N	2	100
8	20250210	24800	24700	25100	24250	199939	4942232300	00	0.00	N	5	-450
9	20250207	25250	24200	26000	23500	853714	21535622800	00	0.00	N	2	1200
10	20250206	24050	23200	24550	21900	807556	18763434950	00	0.00	N	2	350
11	20250205	23700	23300	23950	23000	198356	4651832300	00	0.00	N	2	600
12	20250204	23100	23450	24050	23000	182942	4291914050	00	0.00	N	5	-200
13	20250203	23300	25600	25600	22900	330521	7835056900	00	0.00	N	5	-2950
14	20250131	26250	27300	27900	26150	360843	9743197650	00	0.00	N	5	-150
15	20250124	26400	26600	26800	26000	123154	3248636750	00	0.00	N	5	-200
16	20250123	26600	27850	27900	26600	195078	5287891450	00	0.00	N	5	-1400
17	20250122	28000	27750	28300	27400	280974	7840649950	00	0.00	N	2	100
18	20250121	27900	27000	27900	25850	315872	8495725950	00	0.00	N	2	900
19	20250120	27000	26500	27250	25800	239135	6328337200	00	0.00	N	2	600
20	20250117	26400	27200	27550	26150	211596	5627120150	00	0.00	N	5	-800
21	20250116	27200	27400	28200	26900	245695	6755203050	00	0.00	N	2	550
22	20250115	26650	29000	29800	26650	680672	19404130050	00	0.00	N	5	-1350
23	20250114	28000	27950	28500	27650	198534	5581659500	00	0.00	N	2	200
24	20250113	27800	28050	28650	27800	134470	3768591350	00	0.00	N	5	-650
25	20250110	28450	28650	29250	27800	681056	19478620250	00	0.00	N	2	450
26	20250109	28000	27800	28050	26100	335785	9063870500	00	0.00	N	2	50
27	20250108	27950	27400	28600	27050	256809	7180202350	00	0.00	N	3	0
28	20250107	27950	29050	29400	27800	388547	11114167250	00	0.00	N	5	-600
29	20250106	28550	30150	30750	28150	666465	19594007650	00	0.00	N	5	-700
30	20250103	29250	28200	29250	27600	493244	14065396450	00	0.00	N	2	300
31	20250102	28950	26550	29250	26150	901713	25420012300	00	0.00	N	2	2500
32	20241230	26450	25000	27200	24700	408405	10674649000	00	0.00	N	2	550
33	20241227	25900	24800	26600	24300	552714	14205522200	02	0.00	N	2	650
34	20241226	25250	27150	27450	25050	508145	13384235600	00	0.00	N	5	-900
35	20241224	26150	27300	27350	26100	433440	11480629050	00	0.00	N	5	-1100
36	20241223	27250	26650	27550	26350	536705	14512665400	00	0.00	N	3	0
37	20241220	27250	28750	30300	27200	1948152	56468264950	00	0.00	N	5	-850
38	20241219	28100	27350	29200	27050	836011	23692813850	00	0.00	N	5	-50
39	20241218	28150	29750	32700	28050	5231528	159794053800	00	0.00	N	5	-450
40	20241217	28600	29150	29200	27950	1025163	29598968300	00	0.00	N	5	-50
41	20241216	28650	27750	29300	26600	2865721	80892238400	00	0.00	N	2	3350
42	20241213	25300	25600	25600	24450	426140	10942387500	00	0.00	N	2	150
43	20241212	25150	25500	27050	24750	1198242	30860764500	00	0.00	N	2	1350
44	20241211	23800	22950	24400	22700	606800	14341100350	00	0.00	N	2	1600
45	20241210	22200	21500	22500	21250	566709	12459571750	00	0.00	N	2	950
46	20241209	21250	21950	22550	20850	433128	9355278000	00	0.00	N	5	-1300
47	20241206	22550	25000	25600	21450	1302946	29902826400	00	0.00	N	5	-2400
48	20241205	24950	26600	27050	24950	568129	14404817200	00	0.00	N	5	-1400
49	20241204	26350	26200	27350	25450	654556	17263736450	00	0.00	N	5	-650
50	20241203	27000	27550	30550	26900	2997122	85691683700	00	0.00	N	5	-800
51	20241202	27800	24700	28050	24550	2181558	58296292900	00	0.00	N	2	3950
52	20241129	23850	25900	26100	23600	690579	17283360550	00	0.00	N	5	-1250
53	20241128	25100	26200	26350	23600	1135473	28102519200	00	0.00	N	5	-1700
54	20241127	26800	26600	28250	26300	671747	18286884800	00	0.00	N	5	-250
55	20241126	27050	27350	27450	26100	523557	14002601150	00	0.00	N	5	-1100
56	20241125	28150	27300	28350	27100	529525	14734384700	00	0.00	N	2	250
57	20241122	27900	26750	27900	26200	695732	18785968200	00	0.00	N	2	250
58	20241121	27650	26650	28950	26050	1486378	41190058800	00	0.00	N	2	300
59	20241120	27350	28050	29450	26300	2256433	63040929250	00	0.00	N	2	400
60	20241119	26950	26100	31750	26100	4895998	141887589450	00	0.00	N	2	1150
61	20241118	25800	22100	26150	21850	3017265	73739873550	00	0.00	N	2	5100
62	20241115	20700	20500	21150	20000	300258	6192839100	00	0.00	N	5	-400
63	20241114	21100	21500	22100	20500	386081	8235910700	00	0.00	N	5	-400
64	20241113	21500	20450	24450	20050	1578674	36049984600	00	0.00	N	5	-50
65	20241112	21550	22900	23900	21550	738941	16868877900	00	0.00	N	5	-550
66	20241111	22100	21050	23450	20550	1496395	33102445200	00	0.00	N	2	2450
67	20241108	19650	19300	20350	19250	328085	6472358510	00	0.00	N	2	420
68	20241107	19230	19520	22250	19030	1731539	35517830900	00	0.00	N	2	1290
69	20241106	17940	16100	18110	15860	644174	10987246580	00	0.00	N	2	2280
70	20241105	15660	15510	15750	15220	45092	702070180	00	0.00	N	2	150
71	20241104	15510	14890	15650	14810	55997	855715680	00	0.00	N	2	610
72	20241101	14900	15230	15230	14850	47986	719972890	00	0.00	N	5	-410
73	20241031	15310	15300	15590	15100	39948	611302770	00	0.00	N	5	-240
74	20241030	15550	15920	16000	15550	52885	831126720	00	0.00	N	5	-350
75	20241029	15900	15840	15960	15680	52778	833499720	00	0.00	N	5	-250
76	20241028	16150	15590	16310	15380	121914	1947898860	00	0.00	N	2	470
77	20241025	15680	16570	17090	15680	424367	6996124400	00	0.00	N	5	-220
78	20241024	15900	15600	16190	14880	523760	8135455500	00	0.00	N	2	1000
79	20241023	14900	14560	14910	14180	64903	950171690	00	0.00	N	2	310
80	20241022	14590	15050	15210	14490	88898	1306432070	00	0.00	N	5	-620
81	20241021	15210	14960	15320	14720	71193	1076742810	00	0.00	N	2	250
82	20241018	14960	15390	15470	14890	110279	1662009700	00	0.00	N	5	-430
83	20241017	15390	15970	16170	15380	119050	1858954600	00	0.00	N	5	-580
84	20241016	15970	16360	16420	15970	122488	1976607310	00	0.00	N	5	-470
85	20241015	16440	16580	16900	16370	151372	2512787950	00	0.00	N	5	-110
86	20241014	16550	17400	17570	16350	383728	6425206480	00	0.00	N	5	-1440
87	20241011	17990	19600	21500	17990	1327471	26429788740	00	0.00	N	5	-1730
88	20241010	19720	19790	19820	19090	338447	6599121610	00	0.00	N	5	-270
89	20241008	19990	21500	21700	19870	416448	8478981620	00	0.00	N	5	-2360
90	20241007	22350	22700	23700	22000	328241	7454670450	00	0.00	N	2	450
91	20241004	21900	22650	22700	21500	240430	5262608050	00	0.00	N	5	-1450
92	20241002	23350	23250	23950	22100	499909	11553029650	00	0.00	N	2	100
93	20240930	23250	23050	23550	22500	236739	5489690050	00	0.00	N	2	550
94	20240927	22700	23050	23050	22250	174634	3939119050	00	0.00	N	5	-400
95	20240926	23100	22950	23450	22650	201123	4644475050	00	0.00	N	2	200
96	20240925	22900	22550	23150	21950	219641	4951243150	00	0.00	N	2	500
97	20240924	22400	23000	23650	22100	400198	9155868100	00	0.00	N	2	100
98	20240923	22300	22100	22800	21750	335514	7472821800	00	0.00	N	2	200
99	20240920	22100	21850	23450	21200	1187972	26664935400	00	0.00	N	2	1050
100	20240919	21050	20000	22200	19110	1695661	35624883110	00	0.00	N	2	1750
101	20240913	19300	18770	19540	18570	406170	7737352350	00	0.00	N	2	620
102	20240912	18680	18990	19320	18570	592039	11152049700	00	0.00	N	2	620
103	20240911	18060	17900	20150	17540	2498127	47923265500	00	0.00	N	2	800
104	20240910	17260	18090	18150	17100	359707	6331862150	00	0.00	N	5	-750
105	20240909	18010	16960	18940	16650	2545521	45999625150	00	0.00	N	2	210
106	20240906	17800	14870	18750	14870	2829373	51601235050	00	0.00	N	2	3370
107	20240905	14430	14620	15190	14000	32948	472572290	00	0.00	N	5	-190
108	20240904	14620	15250	15500	14500	51365	760276130	00	0.00	N	5	-1050
109	20240903	15670	15960	16090	15630	16156	255887920	00	0.00	N	5	-320
110	20240902	15990	15760	16420	15760	35168	563367070	00	0.00	N	2	260
111	20240830	15730	15640	15930	14790	23850	372725110	00	0.00	N	5	-60
112	20240829	15790	16230	17320	15790	153171	2493529830	00	0.00	N	2	50
113	20240828	15740	15730	15880	15230	28245	438602420	00	0.00	N	2	10
114	20240827	15730	15110	15780	15110	10725	165589510	00	0.00	N	2	430
115	20240826	15300	16040	16160	14700	22517	352383810	00	0.00	N	5	-770
116	20240823	16070	15550	16140	15550	7809	124294060	00	0.00	N	2	40
117	20240822	16030	16060	16120	15820	10227	163075570	00	0.00	N	5	-70
118	20240821	16100	16230	16230	15730	10366	164687440	00	0.00	N	2	90
119	20240820	16010	15160	16250	15160	40340	644514570	00	0.00	N	2	850
120	20240819	15160	15420	15800	14870	38044	577529320	00	0.00	N	5	-400
121	20240816	15560	15980	15980	15540	22889	359011310	00	0.00	N	2	30
122	20240814	15530	14700	15980	14700	59239	917690470	00	0.00	N	2	990
123	20240813	14540	15250	15690	14360	24928	366900820	00	0.00	N	5	-180
124	20240812	14720	14220	15000	14220	17575	258088260	00	0.00	N	2	500
125	20240809	14220	13730	14340	13730	21213	301059310	00	0.00	N	2	550
126	20240808	13670	13920	14280	13670	40520	560422850	00	0.00	N	5	-630
127	20240807	14300	13820	14440	13820	32426	459822200	00	0.00	N	2	320
128	20240806	13980	13230	14200	13230	91083	1248850840	00	0.00	N	2	750
129	20240805	13230	15700	15890	12010	105709	1493544500	00	0.00	N	5	-2870
130	20240802	16100	16710	16890	16100	49865	813171860	00	0.00	N	5	-980
131	20240801	17080	16790	17250	16790	24412	415556610	00	0.00	N	2	290
132	20240731	16790	16670	16900	16390	35393	587235500	00	0.00	N	2	20
133	20240730	16770	17020	17130	16650	31128	522637090	00	0.00	N	5	-290
134	20240729	17060	16890	17300	16650	35611	604348400	00	0.00	N	2	160
135	20240726	16900	17800	18020	16850	111838	1913081450	00	0.00	N	5	-1000
136	20240725	17900	18480	18630	17600	59498	1069945470	00	0.00	N	5	-890
137	20240724	18790	18900	19220	18700	34042	642321590	00	0.00	N	5	-210
138	20240723	19000	19510	20000	18980	34408	662000590	00	0.00	N	5	-510
139	20240722	19510	20000	20200	19510	27913	549288840	00	0.00	N	5	-540
140	20240719	20050	19910	20200	19900	18914	378348040	00	0.00	N	3	0
141	20240718	20050	20350	20700	19850	38513	776258380	00	0.00	N	5	-650
142	20240717	20700	21400	21400	20650	47338	986670750	00	0.00	N	5	-700
143	20240716	21400	22350	22350	21400	47950	1036345700	00	0.00	N	5	-950
144	20240715	22350	22200	22550	22200	17504	391366250	00	0.00	N	2	450
145	20240712	21900	21800	22450	21200	107649	2339700550	00	0.00	N	5	-900
146	20240711	22800	23950	24200	22700	74207	1754541000	00	0.00	N	5	-650
147	20240710	23450	23750	24250	23150	108054	2554773650	00	0.00	N	2	200
148	20240709	23250	22350	23700	22250	63514	1473963400	00	0.00	N	2	600
149	20240708	22650	22750	23200	22600	25946	592451000	00	0.00	N	5	-100
150	20240705	22750	23300	23300	22500	51024	1163893300	00	0.00	N	5	-300
151	20240704	23050	23600	23800	22850	98774	2304219400	00	0.00	N	2	400
152	20240703	22650	22500	23050	22100	184841	4195203650	00	0.00	N	2	1000
153	20240702	21650	21050	22600	20950	99935	2166321900	00	0.00	N	2	650
154	20240701	21000	20800	21050	20550	21833	454783300	00	0.00	N	2	450
155	20240628	20550	20500	20900	20350	15276	314053550	00	0.00	N	5	-150
156	20240627	20700	21000	21200	20600	22093	462384450	00	0.00	N	3	0
157	20240626	20700	20600	21200	20600	35791	747705850	00	0.00	N	2	150
158	20240625	20550	20450	21000	20400	16562	340755150	00	0.00	N	3	0
159	20240624	20550	21000	21000	20450	26807	551770300	00	0.00	N	5	-450
160	20240621	21000	21300	21500	20950	23773	501331800	00	0.00	N	5	-500
161	20240620	21500	21550	21850	21500	25835	557122100	00	0.00	N	5	-50
162	20240619	21550	21750	22050	21500	34908	757257300	00	0.00	N	5	-150
163	20240618	21700	22250	22800	21650	104213	2316669650	00	0.00	N	2	300
164	20240617	21400	22100	22300	21350	74647	1620089000	00	0.00	N	5	-1000
165	20240614	22400	23600	23650	22300	146363	3345949800	00	0.00	N	5	-900
166	20240613	23300	22200	23300	22100	104957	2397641250	00	0.00	N	2	1150
167	20240612	22150	22350	22600	21900	35995	801703400	00	0.00	N	2	300
168	20240611	21850	21700	22350	21600	32685	717951950	00	0.00	N	3	0
169	20240610	21850	22100	22200	21700	22172	485325550	00	0.00	N	5	-450
170	20240607	22300	22600	22600	22150	28323	631333850	00	0.00	N	5	-50
171	20240605	22350	22200	23150	22050	45089	1016033250	00	0.00	N	2	200
172	20240604	22150	22250	22400	22000	26575	588639650	00	0.00	N	5	-300
173	20240603	22450	22450	22750	22150	17910	401354350	00	0.00	N	2	150
174	20240531	22300	23350	23350	22200	37711	854010550	00	0.00	N	2	100
175	20240530	22200	22900	23050	22150	47876	1070141950	00	0.00	N	5	-850
176	20240529	23050	23700	23950	22900	48006	1115383500	00	0.00	N	5	-900
177	20240528	23950	24800	24950	23850	102499	2492563050	00	0.00	N	2	150
178	20240527	23800	23700	23900	23200	41280	974782650	00	0.00	N	2	100
179	20240524	23700	23850	24300	23500	48868	1163660000	00	0.00	N	5	-400
180	20240523	24100	23450	24450	22900	67805	1610451650	00	0.00	N	2	650
181	20240522	23450	23300	25000	23000	164059	3935716500	00	0.00	N	2	850
182	20240521	22600	22600	22900	22450	17889	404534400	00	0.00	N	3	0
183	20240520	22600	22600	23450	22600	53662	1230405400	00	0.00	N	2	50
184	20240517	22550	23100	23100	22450	41203	933301000	00	0.00	N	5	-500
185	20240516	23050	23000	23300	22650	33341	769931150	00	0.00	N	2	50
186	20240514	23000	23250	23350	22950	28020	647092250	00	0.00	N	3	0
187	20240513	23000	23200	23450	22900	48395	1115164750	00	0.00	N	5	-400
188	20240510	23400	23500	23850	23150	47106	1101951900	00	0.00	N	5	-250
189	20240509	23650	24400	24550	23500	100247	2390763750	00	0.00	N	5	-1150
190	20240508	24800	24600	25300	24300	91502	2251905750	00	0.00	N	5	-100
191	20240507	24900	24750	25100	24450	62319	1548399900	00	0.00	N	2	500
192	20240503	24400	25350	25400	24400	133569	3308931850	00	0.00	N	5	-950
193	20240502	25350	25600	26250	24800	234303	5934817750	00	0.00	N	5	-750
194	20240430	26100	26750	27800	25500	1195204	31927336900	00	0.00	N	2	1950
195	20240429	24150	24300	25250	24000	383620	9431458050	00	0.00	N	2	1550
196	20240426	22600	22100	22950	22050	61677	1385550000	00	0.00	N	2	750
197	20240425	21850	22300	22750	21800	48111	1068727750	00	0.00	N	5	-450
198	20240424	22300	22950	24400	22100	312515	7204715050	00	0.00	N	2	1100
199	20240423	21200	20450	21350	20450	41831	878481200	00	0.00	N	2	600
200	20240422	20600	21100	21300	20350	77032	1587023700	00	0.00	N	5	-500
201	20240419	21100	21900	21900	20300	86344	1811285900	00	0.00	N	5	-1050
202	20240418	22150	21600	22300	21600	28118	619039000	00	0.00	N	2	250
203	20240417	21900	22000	22500	21900	40899	904968850	00	0.00	N	5	-350
204	20240416	22250	22800	23650	22150	101859	2337816950	00	0.00	N	5	-450
205	20240415	22700	23450	23450	22650	56884	1300249950	00	0.00	N	5	-1150
206	20240412	23850	23900	24200	23450	45618	1080379750	00	0.00	N	3	0
207	20240411	23850	23100	24300	23100	73167	1748498850	00	0.00	N	2	150
208	20240409	23700	23200	24250	23100	160872	3839440400	00	0.00	N	2	750
209	20240408	22950	24250	24700	22600	190040	4514093750	00	0.00	N	2	650
210	20240405	22300	22150	22400	21700	52006	1147534900	00	0.00	N	5	-350
211	20240404	22650	22250	22700	22050	33662	755056450	00	0.00	N	2	400
212	20240403	22250	22600	22850	21950	51433	1141503400	00	0.00	N	5	-650
213	20240402	22900	23900	24000	22750	75265	1754234200	00	0.00	N	5	-900
214	20240401	23800	23550	24250	23350	76914	1835062850	00	0.00	N	2	300
215	20240329	23500	23250	23500	22550	61872	1429523300	00	0.00	N	2	450
216	20240328	23050	22600	23900	22550	158862	3707561400	00	0.00	N	2	850
217	20240327	22200	22750	23150	22200	207104	4713813300	00	0.00	N	2	400
218	20240326	21800	22850	22850	21600	174652	3831158750	00	0.00	N	5	-1100
219	20240325	22900	23650	23700	22900	70001	1614724250	00	0.00	N	5	-750
220	20240322	23650	24150	24350	23550	41642	985448700	00	0.00	N	5	-350
221	20240321	24000	24900	24900	23950	67081	1627750000	00	0.00	N	5	-500
222	20240320	24500	24350	25050	24300	122065	3013747500	00	0.00	N	2	800
223	20240319	23700	24350	24400	23500	49382	1182874750	00	0.00	N	5	-200
224	20240318	23900	23900	24150	23750	35068	840379750	00	0.00	N	2	50
225	20240315	23850	24650	24650	23650	68252	1642734450	00	0.00	N	5	-950
226	20240314	24800	23800	25300	23800	187438	4612574050	00	0.00	N	2	1150
227	20240313	23650	23450	23900	23400	58295	1376070750	00	0.00	N	2	200
228	20240312	23450	23650	23700	23300	64632	1517554550	00	0.00	N	5	-200
229	20240311	23650	23700	23800	23300	46959	1105293750	00	0.00	N	5	-300
230	20240308	23950	24000	24000	23600	53269	1266295450	00	0.00	N	2	250
231	20240307	23700	24300	24300	23550	46539	1102975100	00	0.00	N	5	-250
232	20240306	23950	24150	24200	23550	64119	1524637850	00	0.00	N	5	-200
233	20240305	24150	24350	24600	23900	76356	1843731100	00	0.00	N	5	-450
234	20240304	24600	25150	25350	24400	93759	2321868400	00	0.00	N	5	-500
235	20240229	25100	25700	25750	25050	60177	1517564550	00	0.00	N	5	-600
236	20240228	25700	25650	26100	25600	41180	1060787400	00	0.00	N	3	0
237	20240227	25700	26450	26500	25650	61373	1586172100	00	0.00	N	5	-750
238	20240226	26450	27000	27200	26450	52618	1406190600	00	0.00	N	5	-550
239	20240223	27000	27700	27900	26950	60125	1634717850	00	0.00	N	5	-700
240	20240222	27700	27600	27750	27200	43720	1202259050	00	0.00	N	2	450
241	20240221	27250	27350	27900	27250	48166	1323057450	00	0.00	N	5	-250
242	20240220	27500	27650	27650	27100	36457	997194850	00	0.00	N	5	-50
243	20240219	27550	27650	28000	27150	60046	1649434050	00	0.00	N	5	-400
244	20240216	27950	28150	28400	27600	57452	1604938650	00	0.00	N	2	150
245	20240215	27800	28800	28800	27700	72950	2040123000	00	0.00	N	5	-600
246	20240214	28400	28000	29100	27350	196475	5538564300	00	0.00	N	5	-50
247	20240213	28450	27200	28450	27200	116070	3244821950	00	0.00	N	2	1400
248	20240208	27050	27000	27350	26900	41172	1118510650	00	0.00	N	2	250
249	20240207	26800	26750	27550	26550	63193	1710388600	00	0.00	N	2	250
250	20240206	26550	27150	27600	26000	70776	1883988800	00	0.00	N	5	-900
251	20240205	27450	26750	27750	26550	111369	3046215250	00	0.00	N	2	850
252	20240202	26600	26600	27200	26400	87720	2341936700	00	0.00	N	2	100
253	20240201	26500	26300	27200	26150	112537	2993058200	00	0.00	N	2	200
254	20240131	26300	25550	29550	25550	874669	24324340900	00	0.00	N	2	400
255	20240130	25900	26600	26800	25250	120743	3115792200	00	0.00	N	5	-550
256	20240129	26450	27450	27500	26200	100037	2678101800	00	0.00	N	5	-800
257	20240126	27250	27300	27650	26800	117867	3218990700	00	0.00	N	5	-50
258	20240125	27300	28700	28700	27100	216649	5990604050	00	0.00	N	5	-1800
259	20240124	29100	29100	29250	28200	71462	2044648900	00	0.00	N	3	0
260	20240123	29100	30000	30000	28550	135474	3953735000	00	0.00	N	5	-900
261	20240122	30000	28950	30400	28200	192509	5626090350	00	0.00	N	2	1600
262	20240119	28400	28400	29050	28150	90453	2588948600	00	0.00	N	2	350
263	20240118	28050	27800	28400	27350	90999	2536324200	00	0.00	N	2	100
264	20240117	27950	29000	29150	27800	172487	4832816600	00	0.00	N	5	-1050
265	20240116	29000	29400	29650	28500	89886	2605671550	00	0.00	N	5	-600
266	20240115	29600	29500	30050	29000	73400	2170912500	00	0.00	N	3	0
267	20240112	29600	30550	30750	29300	154791	4596868650	00	0.00	N	5	-1150
268	20240111	30750	30950	31050	30350	73066	2241532350	00	0.00	N	5	-50
269	20240110	30800	31200	31300	30300	93618	2872390250	00	0.00	N	5	-500
270	20240109	31300	31350	31600	30700	104196	3255916250	00	0.00	N	2	400
271	20240108	30900	30700	31150	30500	124986	3848240850	00	0.00	N	2	250
272	20240105	30650	31600	31850	30300	270771	8303203800	00	0.00	N	5	-1300
273	20240104	31950	32550	33150	31500	165641	5320251250	00	0.00	N	5	-1050
274	20240103	33000	33300	33450	32500	141320	4643674000	00	0.00	N	5	-900
275	20240102	33900	33400	34550	33400	200513	6835342950	00	0.00	N	2	500
276	20231228	33400	34700	34800	33200	320201	10898213250	00	0.00	N	5	-150
277	20231227	33550	32400	33900	32350	217736	7249361700	02	0.00	N	2	1450
278	20231226	32100	32900	33000	32050	108564	3502350150	00	0.00	N	5	-950
279	20231222	33050	33900	33900	32850	185328	6176790450	00	0.00	N	2	100
280	20231221	32950	32200	33250	31900	167407	5453706900	00	0.00	N	3	0
281	20231220	32950	31650	33100	31200	266342	8589163950	00	0.00	N	2	1550
282	20231219	31400	31800	31900	31250	125737	3966361050	00	0.00	N	5	-400
283	20231218	31800	31450	31850	31450	101648	3216169100	00	0.00	N	2	250
284	20231215	31550	32250	33100	31400	244193	7795961150	00	0.00	N	5	-300
285	20231214	31850	32900	33150	31350	144728	4646465350	00	0.00	N	5	-500
286	20231213	32350	33150	33150	32100	94121	3064647150	00	0.00	N	5	-800
287	20231212	33150	33800	33950	33100	111859	3737694600	00	0.00	N	5	-500
288	20231211	33650	33300	33700	32800	123836	4134819400	00	0.00	N	2	600
289	20231208	33050	32550	33150	32200	124977	4088734600	00	0.00	N	2	1000
290	20231207	32050	32200	32650	31800	106867	3437593500	00	0.00	N	5	-750
291	20231206	32800	31950	32900	31350	159768	5153475850	00	0.00	N	2	1200
292	20231205	31600	32700	33400	30900	215009	6875572500	00	0.00	N	5	-1450
293	20231204	33050	33600	34200	33000	205522	6896166350	00	0.00	N	5	-150
294	20231201	33200	34450	34500	32650	292293	9740598800	00	0.00	N	5	-1650
295	20231130	34850	35300	35550	34600	235769	8285772300	00	0.00	N	2	50
296	20231129	34800	36000	36700	34550	548629	19696064450	00	0.00	N	5	-450
297	20231128	35250	36000	37350	34750	723556	26078369850	00	0.00	N	2	500
298	20231127	34750	34000	35150	32700	356845	12156528300	00	0.00	N	2	1300
299	20231124	33450	32900	33850	32650	321647	10728842000	00	0.00	N	2	850
300	20231123	32600	34700	34700	32150	512938	16882223850	00	0.00	N	5	-2150
301	20231122	34750	35500	36500	34300	424376	14965240700	00	0.00	N	5	-200
302	20231121	34950	35550	37300	34850	446334	16043943200	00	0.00	N	5	-900
303	20231120	35850	33150	36250	33000	887333	30865300300	00	0.00	N	2	3350
304	20231117	32500	34100	34100	32050	413908	13746825150	00	0.00	N	5	-850
305	20231116	33350	30200	34950	30200	1438080	48128883250	00	0.00	N	2	3150
306	20231115	30200	29700	30400	29150	201355	6044865150	00	0.00	N	2	1850
307	20231114	28350	27300	28550	27300	85842	2413804750	00	0.00	N	2	1350
308	20231113	27000	28600	29000	26950	108520	3006758200	00	0.00	N	5	-1150
309	20231110	28150	27950	28350	27550	93583	2618880600	00	0.00	N	5	-450
310	20231109	28600	29550	29700	28600	94997	2764153750	00	0.00	N	5	-550
311	20231108	29150	29500	30450	28850	184816	5489935750	00	0.00	N	5	-350
312	20231107	29500	30850	31600	29350	272066	8242182500	00	0.00	N	5	-1000
313	20231106	30500	30900	31200	29600	252254	7644850450	00	0.00	N	5	-150
314	20231103	30650	30550	31550	30200	278160	8588535500	00	0.00	N	2	450
315	20231102	30200	28700	30300	28700	255584	7623058000	00	0.00	N	2	2100
316	20231101	28100	28300	28650	27500	219381	6170914500	00	0.00	N	2	800
317	20231031	27300	32000	32300	26500	719649	20775797700	00	0.00	N	5	-5350
318	20231030	32650	33250	33700	32300	160045	5255102450	00	0.00	N	2	50
319	20231027	32600	32900	33550	32100	166016	5453135050	00	0.00	N	2	300
320	20231026	32300	33000	33600	31750	306157	9912789650	00	0.00	N	5	-2100
321	20231025	34400	33200	35050	32800	358379	12198432500	00	0.00	N	2	1700
322	20231024	32700	32450	32950	30700	203416	6500291550	00	0.00	N	2	700
323	20231023	32000	33050	33950	32000	184295	6041191950	00	0.00	N	5	-1400
324	20231020	33400	33150	34650	32050	309304	10290063400	00	0.00	N	5	-500
325	20231019	33900	33600	34800	32300	386980	13030958100	00	0.00	N	5	-800
326	20231018	34700	33700	35100	33700	369289	12783223350	00	0.00	N	2	1100
327	20231017	33600	33950	34500	33150	399327	13564722900	00	0.00	N	2	600
328	20231016	33000	31900	33300	31300	254669	8317954500	00	0.00	N	2	800
329	20231013	32200	32250	32700	31250	143026	4541602300	00	0.00	N	5	-500
330	20231012	32700	33100	33550	32200	161641	5317590850	00	0.00	N	2	50
331	20231011	32650	32200	33450	32200	215986	7103186250	00	0.00	N	2	1150
332	20231010	31500	32900	33100	31500	235186	7612637350	00	0.00	N	5	-950
333	20231006	32450	30850	32550	30750	210594	6737641850	00	0.00	N	2	1550
334	20231005	30900	31450	32100	30650	249377	7847366850	00	0.00	N	2	300
335	20231004	30600	30150	31650	30050	206486	6404104500	00	0.00	N	5	-250
336	20230927	30850	29200	31000	29150	217793	6626434000	00	0.00	N	2	1650
337	20230926	29200	30100	30750	28950	116378	3447087800	00	0.00	N	5	-250
338	20230925	29450	29600	30450	29450	103396	3092361950	00	0.00	N	5	-600
339	20230922	30050	29000	30650	28550	209213	6215142050	00	0.00	N	2	450
340	20230921	29600	31550	31650	29500	326618	9909936350	00	0.00	N	5	-2500
341	20230920	32100	31200	32250	30550	424409	13396910800	00	0.00	N	2	950
342	20230919	31150	31750	32000	30850	225786	7069328500	00	0.00	N	5	-600
343	20230918	31750	33300	33800	31400	438989	14254854450	00	0.00	N	5	-1500
344	20230915	33250	34600	35500	33100	531170	18140336300	00	0.00	N	5	-1700
345	20230914	34950	34700	35150	33550	845117	29138941850	00	0.00	N	2	150
346	20230913	34800	39050	39500	34350	2624254	96172500750	00	0.00	N	5	-5000
347	20230912	39800	32600	39800	32350	6633753	249914348400	00	0.00	N	1	9150
348	20230911	30650	31500	31550	30400	130580	4044125900	00	0.00	N	5	-450
349	20230908	31100	30850	32250	30250	170149	5308011300	00	0.00	N	5	-50
350	20230907	31150	31850	32650	31000	293932	9351425800	00	0.00	N	5	-50
351	20230906	31200	31900	32300	30500	296555	9344328300	00	0.00	N	5	-200
352	20230905	31400	34700	35700	31400	1316230	44064780800	00	0.00	N	2	600
353	20230904	30800	31800	32100	30200	219472	6858612900	00	0.00	N	5	-250
354	20230901	31050	30950	32550	30500	356022	11228987900	00	0.00	N	5	-50
355	20230831	31100	31300	31400	29850	289160	8842369650	00	0.00	N	3	0
356	20230830	31100	30700	33450	30000	1108063	35049534050	00	0.00	N	2	1550
357	20230829	29550	26600	29800	26400	451817	12885029000	00	0.00	N	2	3350
358	20230828	26200	26250	26750	26050	74121	1948172450	00	0.00	N	2	200
359	20230825	26000	26500	26900	25950	70745	1852617100	00	0.00	N	5	-1050
360	20230824	27050	27000	27500	26500	93689	2532292800	00	0.00	N	2	400
361	20230823	26650	27400	27500	26200	89713	2386814500	00	0.00	N	5	-650
362	20230822	27300	26850	27900	26700	126617	3462918950	00	0.00	N	2	900
363	20230821	26400	26250	27150	25800	106777	2841520450	00	0.00	N	2	550
364	20230818	25850	26100	26400	25500	89477	2322023700	00	0.00	N	5	-550
365	20230817	26400	25150	26950	24550	209601	5373695600	00	0.00	N	2	850
366	20230816	25550	26600	26600	25500	132080	3426909600	00	0.00	N	5	-1050
367	20230814	26600	27900	27900	26100	229186	6134076300	00	0.00	N	5	-2100
368	20230811	28700	27500	29000	27500	206664	5874628500	00	0.00	N	2	1300
369	20230810	27400	27900	28100	27150	154496	4232901050	00	0.00	N	5	-800
370	20230809	28200	28700	28750	27850	192052	5435149850	00	0.00	N	5	-600
371	20230808	28800	29250	29600	28200	148931	4273118100	00	0.00	N	5	-400
372	20230807	29200	31350	31400	29200	320836	9552357100	00	0.00	N	5	-2350
373	20230804	31550	31800	33500	31000	310050	10021346600	00	0.00	N	5	-250
374	20230803	31800	32450	33000	31000	240289	7701135450	00	0.00	N	5	-400
375	20230802	32200	37600	37900	31650	753593	26011892800	00	0.00	N	5	-4050
376	20230801	36250	34150	36550	33500	674274	23963244750	00	0.00	N	2	2350
377	20230731	33900	34500	34600	33200	205632	6963681500	00	0.00	N	2	100
378	20230728	33800	31650	34200	31100	240523	8024514750	00	0.00	N	2	2100
379	20230727	31700	31300	32900	31050	231595	7434702100	00	0.00	N	2	500
380	20230726	31200	33800	33950	30450	499229	15962027100	00	0.00	N	5	-2600
381	20230725	33800	35200	35450	33050	358315	12307107750	00	0.00	N	5	-550
382	20230724	34350	34850	36550	33950	682068	24073479850	00	0.00	N	5	-1250
383	20230721	35600	32350	36300	32150	873592	30171914000	00	0.00	N	2	1600
384	20230720	34000	34350	34900	31800	823331	27376716400	00	0.00	N	5	-700
385	20230719	34700	32500	39300	32450	3599350	130888573450	00	0.00	N	2	1700
386	20230718	33000	34950	35100	30550	1903494	62155796400	00	0.00	N	2	150
387	20230717	32850	29000	32850	28000	2261270	68775402400	00	0.00	N	2	6150
388	20230714	26700	27650	27650	26400	128345	3434009600	00	0.00	N	5	-750
389	20230713	27450	27700	28750	27100	281400	7840541600	00	0.00	N	2	250
390	20230712	27200	27400	27650	26900	52742	1432108150	00	0.00	N	2	100
391	20230711	27100	26700	27200	26250	63447	1695591100	00	0.00	N	2	600
392	20230710	26500	26750	27050	25850	61279	1612967800	00	0.00	N	5	-200
393	20230707	26700	27000	27200	26200	71635	1902111300	00	0.00	N	5	-450
394	20230706	27150	27850	27900	26550	107583	2915028400	00	0.00	N	5	-650
395	20230705	27800	27350	27850	27250	83881	2311807450	00	0.00	N	2	250
396	20230704	27550	28000	28600	26550	169867	4618948250	00	0.00	N	5	-450
397	20230703	28000	27850	28600	27350	140565	3949825850	00	0.00	N	2	250
398	20230630	27750	25900	27800	25850	164290	4498599200	00	0.00	N	2	1750
399	20230629	26000	26400	26400	25500	89071	2305059650	00	0.00	N	5	-350
400	20230628	26350	26650	26700	26050	62736	1655372250	00	0.00	N	5	-200
401	20230627	26550	26300	26700	25850	54958	1441495150	00	0.00	N	2	50
402	20230626	26500	27150	27150	25700	76324	1997988100	00	0.00	N	5	-500
403	20230623	27000	26750	27100	26300	70044	1875187700	00	0.00	N	2	300
404	20230622	26700	26700	27000	26150	96522	2561917400	00	0.00	N	5	-200
405	20230621	26900	27200	27350	26750	60237	1628252100	00	0.00	N	5	-100
406	20230620	27000	28200	28200	26500	196505	5300779150	00	0.00	N	5	-1250
407	20230619	28250	27850	28500	27400	94483	2652799850	00	0.00	N	2	500
408	20230616	27750	28850	28850	27350	249869	6954638100	00	0.00	N	5	-1000
409	20230615	28750	28700	29200	28050	185506	5322215500	00	0.00	N	2	350
410	20230614	28400	30950	31000	28050	394958	11512093550	00	0.00	N	5	-2100
411	20230613	30500	30800	31700	30100	242086	7441766850	00	0.00	N	2	50
412	20230612	30450	30400	30900	29600	223988	6748558000	00	0.00	N	2	100
413	20230609	30350	30000	31600	29500	510826	15700204950	00	0.00	N	2	700
414	20230608	29650	29450	29900	28850	138976	4089294700	00	0.00	N	2	150
415	20230607	29500	28450	29800	28050	399879	11717136650	00	0.00	N	2	1450
416	20230605	28050	27900	28300	27100	99296	2765246550	00	0.00	N	2	300
417	20230602	27750	28050	28150	27600	114558	3185789600	00	0.00	N	5	-50
418	20230601	27800	27400	28100	27000	126475	3492206500	00	0.00	N	2	250
419	20230531	27550	28400	28550	27350	245852	6868254450	00	0.00	N	5	-400
420	20230530	27950	26600	28300	26600	318421	8822839450	00	0.00	N	2	1400
421	20230526	26550	26750	27150	26250	234099	6243898000	00	0.00	N	5	-50
422	20230525	26600	28050	28200	26400	509457	13757905650	00	0.00	N	5	-1300
423	20230524	27900	30500	31150	27500	727602	20846883750	00	0.00	N	5	-3100
424	20230523	31000	30000	31650	29100	434490	13281974750	00	0.00	N	2	1200
425	20230522	29800	29750	30450	29300	149512	4474782300	00	0.00	N	2	50
426	20230519	29750	32650	33900	28850	940863	29195470750	00	0.00	N	5	-1100
427	20230518	30850	30450	31850	30200	246507	7646252750	00	0.00	N	2	150
428	20230517	30700	28100	30750	27800	420455	12607646350	00	0.00	N	2	2550
429	20230516	28150	28550	29200	27650	234599	6609414700	00	0.00	N	5	-700
430	20230515	28850	28450	29250	27500	253739	7206392400	00	0.00	N	5	-600
431	20230512	29450	31050	31100	28050	558439	16244000800	00	0.00	N	5	-1250
432	20230511	30700	28800	31300	28450	547424	16512441600	00	0.00	N	2	1750
433	20230510	28950	28400	29950	28300	509919	14860003100	00	0.00	N	2	500
434	20230509	28450	26800	29450	25700	1171327	33082762700	00	0.00	N	2	1200
435	20230508	27250	25300	29450	24750	3382129	93162556000	00	0.00	N	2	2600
436	20230504	24650	23600	25200	23250	210486	5165359050	00	0.00	N	2	1100
437	20230503	23550	24000	24200	23150	172588	4059099450	00	0.00	N	5	-800
438	20230502	24350	23300	24550	23000	247011	5935425800	00	0.00	N	2	850
439	20230428	23500	23800	24000	23000	175797	4120320250	00	0.00	N	3	0
440	20230427	23500	23700	24000	22600	221325	5170361300	00	0.00	N	2	250
441	20230426	23250	24500	24500	22550	429255	10079433050	00	0.00	N	5	-850
442	20230425	24100	22750	24300	22750	704273	16634900700	00	0.00	N	2	1700
443	20230424	22400	23000	23700	22150	435889	10096378450	00	0.00	N	5	-150
444	20230421	22550	22000	23100	20700	376320	8379188000	00	0.00	N	2	800
445	20230420	21750	21550	22100	21150	206195	4465376150	00	0.00	N	5	-100
446	20230419	21850	21250	22300	20750	233402	5078226100	00	0.00	N	2	650
447	20230418	21200	20950	21450	20500	134008	2804503050	00	0.00	N	5	-100
448	20230417	21300	21200	21400	20550	106441	2237572900	00	0.00	N	5	-100
449	20230414	21400	21350	21750	20650	212856	4530043500	00	0.00	N	2	150
450	20230413	21250	20850	21600	20150	342674	7187744950	00	0.00	N	2	300
451	20230412	20950	19090	21700	18930	674296	13780117550	00	0.00	N	2	2120
452	20230411	18830	19000	19030	18600	68428	1284889060	00	0.00	N	5	-160
453	20230410	18990	18800	19250	18550	119714	2271639680	00	0.00	N	2	190
454	20230407	18800	18710	18880	18100	94063	1756673960	00	0.00	N	2	10
455	20230406	18790	19070	19070	18680	68524	1287209310	00	0.00	N	5	-30
456	20230405	18820	19120	19120	18710	49560	931953710	00	0.00	N	5	-10
457	20230404	18830	18760	19000	18610	66997	1257815850	00	0.00	N	2	70
458	20230403	18760	18810	19100	18550	98196	1843153430	00	0.00	N	2	10
459	20230331	18750	19560	19710	18700	112122	2125106040	00	0.00	N	5	-770
460	20230330	19520	19630	19810	19500	52353	1024576250	00	0.00	N	5	-80
461	20230329	19600	20000	20000	19520	49100	963285510	00	0.00	N	5	-270
462	20230328	19870	20050	20100	19710	49494	982433250	00	0.00	N	5	-180
463	20230327	20050	20650	20700	19800	68481	1368058160	00	0.00	N	5	-550
464	20230324	20600	20250	20900	19830	128459	2638460640	00	0.00	N	2	630
465	20230323	19970	19740	20400	19500	62772	1253711070	00	0.00	N	2	70
466	20230322	19900	20500	20500	19680	39487	785591610	00	0.00	N	2	170
467	20230321	19730	20150	20800	19600	51451	1028782650	00	0.00	N	5	-320
468	20230320	20050	19730	20200	19390	79689	1588522490	00	0.00	N	2	680
469	20230317	19370	19360	19730	19200	72193	1406234660	00	0.00	N	2	480
470	20230316	18890	18800	19140	18500	47025	889239690	00	0.00	N	2	140
471	20230315	18750	18760	19200	18720	49959	945811310	00	0.00	N	2	300
472	20230314	18450	19310	19940	18390	72554	1382312640	00	0.00	N	5	-1080
473	20230313	19530	19800	20250	19230	48456	945592380	00	0.00	N	5	-420
474	20230310	19950	20400	21000	19800	100003	2010354950	00	0.00	N	5	-850
475	20230309	20800	22100	22100	20650	84361	1779138200	00	0.00	N	5	-1000
476	20230308	21800	22050	22350	21550	80687	1763624450	00	0.00	N	5	-450
477	20230307	22250	21800	22900	21600	150866	3342795300	00	0.00	N	2	300
478	20230306	21950	22800	22800	21650	210014	4618728500	00	0.00	N	5	-950
479	20230303	22900	22600	22950	22200	794797	16750425200	00	0.00	N	2	300
480	20230302	22600	22800	22850	21900	292122	6562830650	00	0.00	N	3	0
481	20230228	22600	20350	23100	20300	860939	19123777850	00	0.00	N	2	2350
482	20230227	20250	20850	20850	19970	67638	1365968990	00	0.00	N	5	-500
483	20230224	20750	20950	21250	20450	98335	2050749250	00	0.00	N	3	0
484	20230223	20750	20300	21050	20200	65545	1350087500	00	0.00	N	2	500
485	20230222	20250	20100	20700	20000	53078	1079271400	00	0.00	N	5	-350
486	20230221	20600	20800	20800	20300	45274	929107200	00	0.00	N	5	-50
487	20230220	20650	21000	21000	20450	48405	999739150	00	0.00	N	5	-500
488	20230217	21150	21300	21450	20750	66491	1400469200	00	0.00	N	5	-550
489	20230216	21700	21500	21900	21050	115555	2491972400	00	0.00	N	2	400
490	20230215	21300	21550	21800	20500	72301	1523791050	00	0.00	N	2	50
491	20230214	21250	21100	21400	20450	62403	1309701000	00	0.00	N	2	350
492	20230213	20900	21100	21300	20550	36709	764637750	00	0.00	N	5	-450
493	20230210	21350	22100	22100	21000	118901	2529435850	00	0.00	N	5	-750
494	20230209	22100	22250	22350	21800	75776	1669165650	00	0.00	N	2	100
495	20230208	22000	21800	22150	21500	86376	1889995100	00	0.00	N	2	400
496	20230207	21600	21200	21800	21200	63502	1367079250	00	0.00	N	2	200
497	20230206	21400	21750	21850	21350	74060	1593237200	00	0.00	N	5	-350
498	20230203	21750	21300	21750	20950	139207	2983956900	00	0.00	N	2	600
499	20230202	21150	20950	21300	20700	107965	2267041650	00	0.00	N	2	600
500	20230201	20550	20150	21000	20150	90264	1865781850	00	0.00	N	2	400
501	20230131	20150	20350	20500	20000	37242	752478750	00	0.00	N	5	-500
502	20230130	20650	20900	21000	20450	30513	630342600	00	0.00	N	5	-150
503	20230127	20800	21000	21450	20650	44989	939730200	00	0.00	N	2	50
504	20230126	20750	20700	21000	20650	65407	1361612550	00	0.00	N	3	0
505	20230125	20750	20300	20850	20300	51702	1065791000	00	0.00	N	2	450
506	20230120	20300	20200	20400	20050	40861	825109700	00	0.00	N	2	100
507	20230119	20200	20750	20750	20150	40523	822185050	00	0.00	N	5	-550
508	20230118	20750	20200	21100	19950	92136	1892926250	00	0.00	N	2	500
509	20230117	20250	20200	20350	19900	35660	716858700	00	0.00	N	5	-100
510	20230116	20350	20000	20350	19700	73695	1487422450	00	0.00	N	2	350
511	20230113	20000	19500	20200	19500	106529	2122672550	00	0.00	N	2	350
512	20230112	19650	19650	19800	19450	68074	1333118550	00	0.00	N	3	0
513	20230111	19650	18800	21350	18800	817401	16677438700	00	0.00	N	2	750
514	20230110	18900	18750	19150	18600	33614	635896850	00	0.00	N	2	300
515	20230109	18600	18000	18650	18000	33370	616059200	00	0.00	N	2	700
516	20230106	17900	17750	18150	17550	21462	384874750	00	0.00	N	2	200
517	20230105	17700	18100	18450	17700	21901	393378150	00	0.00	N	5	-350
518	20230104	18050	17200	18100	17200	30989	552725300	00	0.00	N	2	550
519	20230103	17500	17350	17750	17050	27180	472286550	00	0.00	N	2	150
520	20230102	17350	18550	18750	17250	62594	1111650550	00	0.00	N	5	-1100
521	20221229	18450	19150	19400	18000	47961	888454100	00	0.00	N	5	-650
522	20221228	19100	19250	19750	18950	35143	677936350	02	0.00	N	2	100
523	20221227	19000	18800	19300	18800	26749	512374050	00	0.00	N	3	0
524	20221226	19000	19200	19550	18950	26875	513234350	00	0.00	N	5	-150
525	20221223	19150	19950	19950	19150	53093	1029351400	00	0.00	N	5	-900
526	20221222	20050	19800	20100	19700	21323	423938400	00	0.00	N	2	250
527	20221221	19800	20250	20850	19400	51074	1009936250	00	0.00	N	5	-350
528	20221220	20150	20850	20850	19950	65289	1329090750	00	0.00	N	5	-700
529	20221219	20850	20600	20900	20200	48871	1008974700	00	0.00	N	2	300
530	20221216	20550	19850	20600	19800	54581	1111678750	00	0.00	N	2	50
531	20221215	20500	20200	20550	20000	66075	1346111700	00	0.00	N	2	250
532	20221214	20250	19100	20300	19050	97803	1940863800	00	0.00	N	2	1250
533	20221213	19000	19400	19550	19000	72209	1387962100	00	0.00	N	5	-400
534	20221212	19400	20350	20400	19350	100417	1985039800	00	0.00	N	5	-1050
535	20221209	20450	22700	23900	20450	797613	17721636700	00	0.00	N	5	-800
536	20221208	21250	21100	21600	21000	120458	2564254500	00	0.00	N	2	250
537	20221207	21000	20900	21200	20350	78879	1639636650	00	0.00	N	2	50
538	20221206	20950	20350	21450	20350	161877	3412844150	00	0.00	N	2	300
539	20221205	20650	21150	21250	20450	75845	1568280200	00	0.00	N	5	-350
540	20221202	21000	21100	21300	20800	120768	2535900450	00	0.00	N	2	250
541	20221201	20750	21300	21300	20700	81085	1696657450	00	0.00	N	5	-250
542	20221130	21000	20900	21150	20500	85902	1786231400	00	0.00	N	2	50
543	20221129	20950	20100	21200	19850	314200	6497113350	00	0.00	N	2	1100
544	20221128	19850	19350	21200	18800	322805	6515837250	00	0.00	N	2	600
545	20221125	19250	19600	19650	19200	31416	608532850	00	0.00	N	5	-300
546	20221124	19550	19200	19550	19200	35880	696483950	00	0.00	N	2	450
547	20221123	19100	19300	19300	18950	27503	524877750	00	0.00	N	2	200
548	20221122	18900	18800	19150	18750	25465	482170650	00	0.00	N	5	-150
549	20221121	19050	19500	19650	18950	46699	892349950	00	0.00	N	5	-450
550	20221118	19500	19650	20050	19450	49774	981243500	00	0.00	N	5	-250
551	20221117	19750	20300	20300	19700	44201	877636250	00	0.00	N	5	-550
552	20221116	20300	20400	20450	19950	67103	1353633650	00	0.00	N	5	-100
553	20221115	20400	19800	20400	19700	56942	1144726600	00	0.00	N	2	600
554	20221114	19800	20050	20300	19750	67606	1353031650	00	0.00	N	5	-150
555	20221111	19950	20100	20150	19650	75591	1502583150	00	0.00	N	2	500
556	20221110	19450	19550	19600	19200	34380	666887300	00	0.00	N	5	-250
557	20221109	19700	19600	20150	19500	67491	1336103400	00	0.00	N	2	50
558	20221108	19650	19000	19700	18950	75449	1463069450	00	0.00	N	2	700
559	20221107	18950	18900	19200	18800	31308	593777350	00	0.00	N	2	100
560	20221104	18850	19000	19200	18750	46805	884526700	00	0.00	N	5	-150
561	20221103	19000	18900	19400	18700	58300	1104222600	00	0.00	N	5	-400
562	20221102	19400	19300	19650	19250	79643	1546577800	00	0.00	N	2	350
563	20221101	19050	18900	19250	18850	49678	944622100	00	0.00	N	2	50
564	20221031	19000	19350	19500	18950	53534	1023856950	00	0.00	N	5	-300
565	20221028	19300	19350	19700	19250	35807	694135650	00	0.00	N	5	-150
566	20221027	19450	19900	20000	19250	63521	1248418100	00	0.00	N	2	50
567	20221026	19400	20150	20150	19300	52754	1030371750	00	0.00	N	5	-500
568	20221025	19900	20150	20200	19600	33986	675285000	00	0.00	N	2	50
569	20221024	19850	20250	20450	19750	40184	804347450	00	0.00	N	2	500
570	20221021	19350	19700	19900	19350	43318	847311750	00	0.00	N	5	-500
571	20221020	19850	19850	20350	19650	43258	860693700	00	0.00	N	5	-150
572	20221019	20000	21150	21400	19950	81141	1671589050	00	0.00	N	5	-550
573	20221018	20550	20100	20600	19950	79585	1617433650	00	0.00	N	2	950
574	20221017	19600	19100	19800	18900	60431	1179308300	00	0.00	N	2	200
575	20221014	19400	19400	19750	19300	88860	1739643800	00	0.00	N	2	500
576	20221013	18900	20200	20200	18850	108447	2094288050	00	0.00	N	5	-1350
577	20221012	20250	20100	20550	19900	85713	1729907900	00	0.00	N	5	-50
578	20221011	20300	21200	21300	20150	111561	2299742350	00	0.00	N	5	-1450
579	20221007	21750	22100	22450	21650	74359	1631723300	00	0.00	N	5	-600
580	20221006	22350	22150	22800	22150	119630	2676648450	00	0.00	N	2	400
581	20221005	21950	23100	23350	21800	162059	3640903950	00	0.00	N	5	-900
582	20221004	22850	21200	22900	21000	349513	7809101150	00	0.00	N	2	2400
583	20220930	20450	20750	21500	19950	254734	5232998050	00	0.00	N	5	-900
584	20220929	21350	22400	23400	20200	201472	4508299550	00	0.00	N	5	-350
585	20220928	21700	22800	23800	21600	209579	4741778300	00	0.00	N	5	-1450
586	20220927	23150	22600	23350	22450	172369	3941224750	00	0.00	N	2	600
587	20220926	22550	24900	24900	22500	270073	6364294800	00	0.00	N	5	-2850
588	20220923	25400	25850	26250	25050	425421	10905802550	00	0.00	N	5	-100
589	20220922	25500	24000	25500	23900	613233	15417686350	00	0.00	N	2	1100
590	20220921	24400	22900	24950	22900	761915	18537602000	00	0.00	N	2	1650
591	20220920	22750	23100	23650	22600	197987	4584231850	00	0.00	N	2	450
592	20220919	22300	23250	23500	22200	163792	3739415400	00	0.00	N	5	-1300
593	20220916	23600	22200	24750	22150	574102	13621765700	00	0.00	N	2	1150
594	20220915	22450	22800	23200	22350	66505	1510531750	00	0.00	N	5	-50
595	20220914	22500	22050	22700	21950	72905	1630771900	00	0.00	N	5	-800
596	20220913	23300	22700	23350	22500	105271	2417964550	00	0.00	N	2	1150
597	20220908	22150	22650	22950	21900	98656	2209156350	00	0.00	N	5	-250
598	20220907	22400	23000	23200	22250	109819	2473760850	00	0.00	N	5	-900
599	20220906	23300	22800	23550	22800	82686	1926486700	00	0.00	N	2	250
600	20220905	23050	23400	23800	22950	85839	1996027650	00	0.00	N	5	-800
601	20220902	23850	23350	24550	23350	176191	4226211250	00	0.00	N	2	750
602	20220901	23100	23850	24150	23100	127842	3031341700	00	0.00	N	5	-1250
603	20220831	24350	23100	25450	23000	505860	12451550450	00	0.00	N	2	1250
604	20220830	23100	22750	23400	22750	89636	2070963150	00	0.00	N	2	350
605	20220829	22750	23300	23550	22600	177508	4084569750	00	0.00	N	5	-1550
606	20220826	24300	24800	25100	24300	104192	2575008500	00	0.00	N	5	-200
607	20220825	24500	24950	25200	24500	251442	6248703550	00	0.00	N	2	600
608	20220824	23900	23750	24200	23500	93668	2226801450	00	0.00	N	2	200
609	20220823	23700	23950	24500	23600	192140	4613439700	00	0.00	N	5	-1000
610	20220822	24700	25000	25350	24700	101652	2531864700	00	0.00	N	5	-900
611	20220819	25600	26800	26800	25500	157666	4073400200	00	0.00	N	5	-1000
612	20220818	26600	26600	27250	26500	124197	3333059000	00	0.00	N	2	50
613	20220817	26550	27300	27450	26450	148361	3985762050	00	0.00	N	5	-900
614	20220816	27450	27650	28050	27200	126016	3474666900	00	0.00	N	3	0
615	20220812	27450	27000	27750	27000	113440	3113431250	00	0.00	N	2	350
616	20220811	27100	27300	27800	27000	134255	3678751000	00	0.00	N	2	250
617	20220810	26850	28100	28150	26850	192435	5258667300	00	0.00	N	5	-1100
618	20220809	27950	28850	28850	27900	165756	4681389500	00	0.00	N	5	-450
619	20220808	28400	28250	29050	27600	372596	10596019000	00	0.00	N	2	50
620	20220805	28350	27350	29000	26800	718994	20391569600	00	0.00	N	2	750
621	20220804	27600	28300	28750	27400	358223	10000868500	00	0.00	N	5	-600
622	20220803	28200	29700	30800	28000	1512875	44550854000	00	0.00	N	2	250
623	20220802	27950	27100	28450	26950	580730	16199060250	00	0.00	N	2	1000
624	20220801	26950	26700	27350	26450	200665	5400612950	00	0.00	N	2	400
625	20220729	26550	25650	27400	25650	332553	8838085150	00	0.00	N	2	1050
626	20220728	25500	26600	26650	25500	147622	3835947400	00	0.00	N	5	-350
627	20220727	25850	25450	25950	25400	147506	3789076900	00	0.00	N	2	550
628	20220726	25300	25550	26000	25250	212157	5410116200	00	0.00	N	5	-800
629	20220725	26100	26550	26950	26050	138566	3649391250	00	0.00	N	5	-600
630	20220722	26700	27700	28350	26600	287386	7894807100	00	0.00	N	5	-1250
631	20220721	27950	27150	28200	26900	453429	12537466400	00	0.00	N	2	1100
632	20220720	26850	26650	27550	26300	324974	8786540350	00	0.00	N	2	700
633	20220719	26150	26400	26700	25500	207440	5418073750	00	0.00	N	5	-250
634	20220718	26400	26350	26800	26050	200260	5298373850	00	0.00	N	2	200
635	20220715	26200	27350	27800	26000	341618	9081336950	00	0.00	N	5	-1350
636	20220714	27550	27000	28650	26700	397263	11011365400	00	0.00	N	5	-100
637	20220713	27650	28100	28350	26500	511933	14035436450	00	0.00	N	5	-450
638	20220712	28100	29150	29400	28000	526368	15051303900	00	0.00	N	5	-1800
639	20220711	29900	30600	31600	29900	1222735	37801692950	00	0.00	N	5	-800
640	20220708	30700	30550	31350	29800	1126208	34579458450	00	0.00	N	3	0
641	20220707	30700	28850	31700	28800	3105739	94952982350	00	0.00	N	2	2250
642	20220706	28450	30200	30750	28450	926210	27489509150	00	0.00	N	5	-2550
643	20220705	31000	30000	31000	29450	1450738	43969246500	00	0.00	N	2	800
644	20220704	30200	29000	30200	28100	2041287	60311495750	00	0.00	N	2	1400
645	20220701	28800	30450	31000	28200	1651862	48890578600	00	0.00	N	5	-950
646	20220630	29750	31700	33300	29550	3669910	116114407900	00	0.00	N	5	-2400
647	20220629	32150	24800	32950	24700	7213444	216631192550	00	0.00	N	2	6800
648	20220628	25350	25450	26150	24550	464650	11784518000	00	0.00	N	2	450
649	20220627	24900	23550	25400	23500	526870	13018152450	00	0.00	N	2	1600
650	20220624	23300	22650	24000	22500	507051	11782755700	00	0.00	N	2	1000
651	20220623	22300	26250	26600	22300	931810	22744907950	00	0.00	N	5	-4300
652	20220622	26600	26600	28000	26150	1991075	54065819800	00	0.00	N	2	400
653	20220621	26200	26550	29100	26150	2813814	77718221050	00	0.00	N	5	-900
654	20220620	27100	24700	27150	24600	2209900	57399882600	00	0.00	N	2	2550
655	20220617	24550	25400	25400	24000	754613	18601729200	00	0.00	N	5	-1900
656	20220616	26450	27750	28650	25850	1668490	45768365400	00	0.00	N	5	-1050
657	20220615	27500	27000	30450	25700	9286420	262338829100	00	0.00	N	2	1800
658	20220614	25700	23100	25700	22150	2298157	56460352800	00	0.00	N	2	2400
659	20220613	23300	26700	27100	23150	1850248	46899859700	00	0.00	N	5	-2300
660	20220610	25600	23800	28450	23450	6523009	173091954900	00	0.00	N	2	1600
661	20220609	24000	24500	26500	23350	5901379	147222935000	00	0.00	N	2	1200
662	20220608	22800	21700	22900	21300	531858	12333045550	00	0.00	N	2	1200
663	20220607	21600	22350	22350	21300	210592	4565428850	00	0.00	N	5	-750
664	20220603	22350	23150	23150	22050	406796	9096113450	00	0.00	N	5	-600
665	20220602	22950	23750	23750	22750	333874	7726867950	00	0.00	N	5	-350
666	20220531	23300	23150	23500	22650	577812	13359212700	00	0.00	N	3	0
667	20220530	23300	22150	23300	21850	1014305	23009985750	00	0.00	N	2	1750
668	20220527	21550	22250	22300	21400	256383	5572529600	00	0.00	N	5	-500
669	20220526	22050	21300	22500	21250	606632	13365228500	00	0.00	N	2	1100
670	20220525	20950	21200	22800	20950	946708	20839137850	00	0.00	N	3	0
671	20220524	20950	20900	21750	20550	499935	10618712250	00	0.00	N	2	250
672	20220523	20700	22550	24350	20700	2163820	49341131500	00	0.00	N	5	-1200
673	20220520	21900	22000	22050	21300	453183	9855527900	00	0.00	N	5	-350
674	20220519	22250	21550	22550	21400	978355	21649121700	00	0.00	N	2	100
675	20220518	22150	22300	24500	21100	3732341	84722091350	00	0.00	N	2	350
676	20220517	21800	16800	21800	16600	2086583	41174887550	00	0.00	N	1	5000
677	20220516	16800	16800	17100	16600	27293	458456450	00	0.00	N	2	400