KissMeData/033270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250305	19850	19830	20200	19750	15951	316823880	00	0.00	N	2	20
3	20250304	19830	20250	20250	19780	19596	389715915	00	0.00	N	5	-370
4	20250228	20200	20500	20500	19930	36848	741746480	00	0.00	N	5	-350
5	20250227	20550	19990	20600	19990	47373	964893010	00	0.00	N	2	350
6	20250226	20200	19270	20400	19210	80201	1605966020	00	0.00	N	2	880
7	20250225	19320	19010	19360	18890	24425	470355420	00	0.00	N	2	280
8	20250224	19040	19260	19260	18940	10991	209426600	00	0.00	N	5	-140
9	20250221	19180	19010	19210	18920	22806	434686280	00	0.00	N	2	170
10	20250220	19010	19070	19230	18960	17863	340778610	00	0.00	N	5	-60
11	20250219	19070	19260	19290	18960	16820	321193780	00	0.00	N	5	-170
12	20250218	19240	19160	19360	19130	14109	271296140	00	0.00	N	2	30
13	20250217	19210	19200	19250	19050	11210	214720980	00	0.00	N	2	40
14	20250214	19170	19280	19460	19110	23875	459867840	00	0.00	N	5	-110
15	20250213	19280	18520	19520	18520	79250	1518492870	00	0.00	N	2	760
16	20250212	18520	18850	18850	18500	20928	388689240	00	0.00	N	5	-290
17	20250211	18810	18810	19000	18500	26334	494163430	00	0.00	N	5	-40
18	20250210	18850	18830	18960	18590	13780	259146750	00	0.00	N	2	20
19	20250207	18830	19190	19190	18780	10914	205648110	00	0.00	N	5	-180
20	20250206	19010	18820	19420	18820	49119	940204290	00	0.00	N	2	140
21	20250205	18870	18060	18970	18020	52543	979975240	00	0.00	N	2	810
22	20250204	18060	17860	18130	17860	15730	284181440	00	0.00	N	2	200
23	20250203	17860	17750	18190	17630	23565	420294400	00	0.00	N	5	-40
24	20250131	17900	17980	17980	17750	25257	450515500	00	0.00	N	5	-70
25	20250124	17970	17860	18800	17860	44396	807330860	00	0.00	N	2	110
26	20250123	17860	18110	18200	17850	40230	721678170	00	0.00	N	5	-250
27	20250122	18110	18120	18290	18100	17972	326318210	00	0.00	N	3	0
28	20250121	18110	18120	18240	18100	15839	287649250	00	0.00	N	5	-50
29	20250120	18160	18430	18510	18130	20843	379206790	00	0.00	N	5	-270
30	20250117	18430	18750	18750	18210	21633	396081530	00	0.00	N	5	-140
31	20250116	18570	18460	18740	18460	16395	305747740	00	0.00	N	2	140
32	20250115	18430	18700	18700	18400	11517	213079160	00	0.00	N	5	-170
33	20250114	18600	18660	18740	18480	10054	186900900	00	0.00	N	5	-60
34	20250113	18660	18710	18750	18580	15307	285164930	00	0.00	N	5	-50
35	20250110	18710	18840	18920	18670	12516	234457370	00	0.00	N	5	-130
36	20250109	18840	18950	18990	18820	7758	146428020	00	0.00	N	5	-110
37	20250108	18950	18900	19270	18850	22476	426726230	00	0.00	N	2	50
38	20250107	18900	18830	18990	18710	15251	287338780	00	0.00	N	2	70
39	20250106	18830	18600	19050	18570	21502	403552680	00	0.00	N	2	250
40	20250103	18580	18180	18590	18180	16858	310760240	00	0.00	N	2	370
41	20250102	18210	18230	18310	18130	9200	167528810	00	0.00	N	3	0
42	20241230	18210	17950	18280	17910	8258	150156640	00	0.00	N	2	170
43	20241227	18040	18350	18350	18000	24819	450093240	02	0.00	N	5	-490
44	20241226	18530	18530	18660	18350	15175	280983250	00	0.00	N	5	-100
45	20241224	18630	18490	18650	18400	8879	164517910	00	0.00	N	2	300
46	20241223	18330	18050	18480	18050	21614	395849360	00	0.00	N	2	420
47	20241220	17910	18580	18580	17910	44939	814746170	00	0.00	N	5	-550
48	20241219	18460	18600	18690	18390	23689	437818220	00	0.00	N	5	-350
49	20241218	18810	18680	18810	18520	13255	246847480	00	0.00	N	2	130
50	20241217	18680	18600	18760	18430	14816	275608810	00	0.00	N	2	80
51	20241216	18600	18410	18900	18410	25030	467477510	00	0.00	N	2	200
52	20241213	18400	18250	18720	18250	18452	340945810	00	0.00	N	2	30
53	20241212	18370	18350	18550	18270	22686	416921680	00	0.00	N	2	20
54	20241211	18350	17810	18360	17810	13983	254683650	00	0.00	N	2	390
55	20241210	17960	17260	18110	17260	24870	444593050	00	0.00	N	2	700
56	20241209	17260	17930	17940	17250	52415	917894120	00	0.00	N	5	-920
57	20241206	18180	18220	18540	17620	41765	750539520	00	0.00	N	5	-100
58	20241205	18280	18500	18670	18200	28802	528661870	00	0.00	N	5	-130
59	20241204	18410	18550	18860	18300	38488	711571690	00	0.00	N	5	-590
60	20241203	19000	18550	19060	18550	26424	500047980	00	0.00	N	2	320
61	20241202	18680	18800	18960	18410	22003	410320660	00	0.00	N	5	-150
62	20241129	18830	19200	19200	18800	13703	259317350	00	0.00	N	5	-370
63	20241128	19200	18880	19300	18880	14288	274210110	00	0.00	N	2	340
64	20241127	18860	19050	19080	18840	20567	388824320	00	0.00	N	5	-190
65	20241126	19050	19320	19350	19000	40080	766835070	00	0.00	N	5	-370
66	20241125	19420	18920	19450	18920	15032	290536350	00	0.00	N	2	420
67	20241122	19000	19180	19230	18910	12298	234168520	00	0.00	N	5	-90
68	20241121	19090	18950	19380	18910	20544	392203640	00	0.00	N	2	140
69	20241120	18950	18730	19080	18730	19685	373025470	00	0.00	N	2	250
70	20241119	18700	18550	19000	18550	31189	581919630	00	0.00	N	2	120
71	20241118	18580	18740	18950	18510	39549	739216630	00	0.00	N	5	-400
72	20241115	18980	18500	18980	18180	47746	882405350	00	0.00	N	2	400
73	20241114	18580	18810	19050	18320	32936	617856220	00	0.00	N	5	-230
74	20241113	18810	19100	19340	18740	36188	685929920	00	0.00	N	5	-330
75	20241112	19140	19860	19900	19060	76326	1482730560	00	0.00	N	5	-720
76	20241111	19860	20500	20650	19860	84909	1704725070	00	0.00	N	5	-640
77	20241108	20500	20600	20750	20500	24462	503650250	00	0.00	N	5	-100
78	20241107	20600	20750	20800	20500	24509	504456950	00	0.00	N	5	-250
79	20241106	20850	21100	21250	20650	20772	432701250	00	0.00	N	5	-150
80	20241105	21000	20950	21250	20800	20930	438709650	00	0.00	N	2	200
81	20241104	20800	20750	20900	20450	19874	411337700	00	0.00	N	2	200
82	20241101	20600	20650	21050	20500	29147	602531100	00	0.00	N	5	-250
83	20241031	20850	20750	21050	20650	22808	475568100	00	0.00	N	3	0
84	20241030	20850	21150	21150	20800	13426	280971800	00	0.00	N	5	-200
85	20241029	21050	21200	21200	20800	30702	643100950	00	0.00	N	5	-50
86	20241028	21100	20750	21200	20750	19054	400847400	00	0.00	N	2	400
87	20241025	20700	20900	20950	20500	28682	591504400	00	0.00	N	5	-100
88	20241024	20800	20850	21100	20800	20274	424188100	00	0.00	N	5	-100
89	20241023	20900	21250	21300	20550	72795	1512939650	00	0.00	N	5	-350
90	20241022	21250	21650	21950	21100	19028	406421900	00	0.00	N	5	-450
91	20241021	21700	22100	22300	21700	19967	437599500	00	0.00	N	5	-400
92	20241018	22100	22150	22400	21950	35401	785417450	00	0.00	N	3	0
93	20241017	22100	22050	22350	21750	37553	828481300	00	0.00	N	2	50
94	20241016	22050	21250	22050	20800	58189	1257844750	00	0.00	N	2	900
95	20241015	21150	20800	21250	20750	24892	524577500	00	0.00	N	2	400
96	20241014	20750	20800	21000	20700	17802	370412250	00	0.00	N	5	-50
97	20241011	20800	20800	21100	20750	25381	529426950	00	0.00	N	5	-100
98	20241010	20900	20900	21250	20800	16681	349137350	00	0.00	N	2	100
99	20241008	20800	21000	21200	20700	18345	383240550	00	0.00	N	5	-200
100	20241007	21000	21100	21300	20850	18149	382740400	00	0.00	N	2	200
101	20241004	20800	20700	21150	20650	19806	413932100	00	0.00	N	2	150
102	20241002	20650	20700	20850	20400	37778	777914800	00	0.00	N	2	50
103	20240930	20600	21500	21600	20600	71632	1504308400	00	0.00	N	5	-1000
104	20240927	21600	21900	21900	21300	36003	776616050	00	0.00	N	5	-250
105	20240926	21850	21750	22000	21550	18771	409435050	00	0.00	N	2	300
106	20240925	21550	21600	21950	21500	29510	641533200	00	0.00	N	3	0
107	20240924	21550	21450	21650	21250	22037	471930900	00	0.00	N	3	0
108	20240923	21550	21500	21800	21150	22405	480698600	00	0.00	N	2	50
109	20240920	21500	21800	21950	21500	27671	598750450	00	0.00	N	5	-300
110	20240919	21800	21500	21800	21300	13547	292606900	00	0.00	N	2	300
111	20240913	21500	21100	21500	21100	7374	157208750	00	0.00	N	2	200
112	20240912	21300	21100	21400	20950	15892	336249350	00	0.00	N	2	300
113	20240911	21000	20600	21300	20600	15080	316200000	00	0.00	N	2	400
114	20240910	20600	21100	21300	20600	21966	459601800	00	0.00	N	5	-450
115	20240909	21050	20850	21200	20350	24143	499819650	00	0.00	N	2	150
116	20240906	20900	21000	21200	20500	55879	1162665000	00	0.00	N	5	-250
117	20240905	21150	21550	21850	21000	41842	891135800	00	0.00	N	5	-600
118	20240904	21750	21950	22350	21600	40090	872520100	00	0.00	N	5	-600
119	20240903	22350	22450	22600	22300	12712	284756850	00	0.00	N	5	-100
120	20240902	22450	22600	22700	22100	36631	817797200	00	0.00	N	5	-150
121	20240830	22600	22950	23050	22500	21109	478832050	00	0.00	N	5	-150
122	20240829	22750	22850	23200	22750	19582	448012650	00	0.00	N	5	-400
123	20240828	23150	22850	23200	22850	17418	401152650	00	0.00	N	2	50
124	20240827	23100	23250	23250	22800	14037	322739800	00	0.00	N	2	50
125	20240826	23050	23200	23250	22850	17546	403853100	00	0.00	N	5	-150
126	20240823	23200	23150	23250	22950	9033	208592300	00	0.00	N	2	50
127	20240822	23150	23500	23700	23000	24516	567199250	00	0.00	N	5	-200
128	20240821	23350	23700	23850	23300	28479	668738500	00	0.00	N	5	-400
129	20240820	23750	23750	23850	23500	35941	851997700	00	0.00	N	2	150
130	20240819	23600	23550	23650	23350	46964	1103933600	00	0.00	N	2	250
131	20240816	23350	23050	23500	22850	36225	841635100	00	0.00	N	2	350
132	20240814	23000	23200	23200	22800	19634	450419250	00	0.00	N	5	-100
133	20240813	23100	23000	23200	22650	18882	432792900	00	0.00	N	5	-50
134	20240812	23150	22700	23250	22700	25821	595021100	00	0.00	N	2	250
135	20240809	22900	23000	23250	22850	30747	707436300	00	0.00	N	5	-50
136	20240808	22950	22250	23200	22250	55589	1274984650	00	0.00	N	2	300
137	20240807	22650	21750	22950	21750	31562	716028400	00	0.00	N	2	650
138	20240806	22000	20950	22100	20950	47166	1026279450	00	0.00	N	2	1050
139	20240805	20950	22500	22500	20000	137236	2926934000	00	0.00	N	5	-1850
140	20240802	22800	23200	23350	22800	34772	797938050	00	0.00	N	5	-700
141	20240801	23500	23100	23500	23050	19123	447018800	00	0.00	N	2	400
142	20240731	23100	23000	23350	23000	17391	401935550	00	0.00	N	2	100
143	20240730	23000	23000	23300	22800	28201	650275650	00	0.00	N	2	50
144	20240729	22950	22800	23200	22800	25658	590329850	00	0.00	N	2	100
145	20240726	22850	22800	23000	22100	148378	3346208700	00	0.00	N	5	-750
146	20240725	23600	23750	24000	23300	24750	584832900	00	0.00	N	5	-100
147	20240724	23700	23400	23950	23350	26072	620039150	00	0.00	N	2	250
148	20240723	23450	23500	23800	23400	11157	262237800	00	0.00	N	5	-100
149	20240722	23550	23600	23950	23450	17468	412241400	00	0.00	N	5	-250
150	20240719	23800	24100	24150	23700	20369	484558050	00	0.00	N	5	-250
151	20240718	24050	24100	24200	23800	48123	1155771850	00	0.00	N	3	0
152	20240717	24050	23900	24500	23850	44434	1076603200	00	0.00	N	2	300
153	20240716	23750	24000	24100	23500	27902	662449450	00	0.00	N	5	-250
154	20240715	24000	24350	24500	23900	27325	658518000	00	0.00	N	5	-350
155	20240712	24350	23700	24350	23650	43705	1054565350	00	0.00	N	2	550
156	20240711	23800	24150	24300	23550	50113	1199985350	00	0.00	N	5	-200
157	20240710	24000	23650	24100	23550	40956	978251450	00	0.00	N	2	350
158	20240709	23650	23500	23750	23350	23815	562716700	00	0.00	N	2	250
159	20240708	23400	23400	23500	23150	15418	359823800	00	0.00	N	2	100
160	20240705	23300	23150	23350	22900	22052	511836650	00	0.00	N	2	250
161	20240704	23050	22950	23050	22900	18507	424777200	00	0.00	N	2	100
162	20240703	22950	23350	23500	22950	26138	603285550	00	0.00	N	5	-300
163	20240702	23250	23600	23600	23150	18524	432793350	00	0.00	N	5	-300
164	20240701	23550	23500	23700	23350	12331	290410450	00	0.00	N	2	150
165	20240628	23400	23400	23450	23250	9287	216647100	00	0.00	N	5	-50
166	20240627	23450	23550	23650	23150	21752	508721900	00	0.00	N	2	150
167	20240626	23300	23250	23400	23050	33001	766832500	00	0.00	N	3	0
168	20240625	23300	23350	23650	23250	22285	521840100	00	0.00	N	5	-50
169	20240624	23350	23700	23950	23300	30117	708334700	00	0.00	N	5	-450
170	20240621	23800	23300	23950	23300	35182	833126300	00	0.00	N	2	350
171	20240620	23450	23650	23900	23350	42210	994135850	00	0.00	N	5	-250
172	20240619	23700	24000	24000	23550	27885	662487450	00	0.00	N	5	-150
173	20240618	23850	24150	24250	23800	27083	648579650	00	0.00	N	5	-400
174	20240617	24250	23900	24450	23750	31912	771286100	00	0.00	N	2	350
175	20240614	23900	24050	24100	23750	18044	431502700	00	0.00	N	5	-100
176	20240613	24000	24450	24450	23850	26785	646111100	00	0.00	N	5	-300
177	20240612	24300	24100	24400	23900	30554	740374050	00	0.00	N	2	500
178	20240611	23800	24100	24300	23650	56951	1360214200	00	0.00	N	5	-600
179	20240610	24400	24700	24750	24400	38544	945866000	00	0.00	N	5	-50
180	20240607	24450	24150	24500	24000	23642	575269800	00	0.00	N	2	450
181	20240605	24000	23850	24150	23800	14375	344514550	00	0.00	N	2	150
182	20240604	23850	24350	24350	23850	11099	266736500	00	0.00	N	5	-250
183	20240603	24100	23800	24350	23750	31788	764657650	00	0.00	N	2	300
184	20240531	23800	23700	24000	23500	19395	460740200	00	0.00	N	3	0
185	20240530	23800	24150	24150	23600	12331	293033100	00	0.00	N	5	-100
186	20240529	23900	24000	24200	23900	14833	355964050	00	0.00	N	5	-150
187	20240528	24050	24000	24300	23900	15703	378412500	00	0.00	N	2	50
188	20240527	24000	24750	24750	23700	47855	1149482550	00	0.00	N	5	-600
189	20240524	24600	24450	24700	24450	26020	639243700	00	0.00	N	5	-50
190	20240523	24650	24900	25050	24600	18293	452070950	00	0.00	N	5	-250
191	20240522	24900	24950	25000	24850	17699	441103650	00	0.00	N	2	50
192	20240521	24850	24750	25100	24700	15392	382711400	00	0.00	N	5	-50
193	20240520	24900	25500	25550	24800	34736	871295250	00	0.00	N	5	-450
194	20240517	25350	25050	25500	24950	52282	1317656300	00	0.00	N	2	350
195	20240516	25000	25100	25100	24700	37881	942383300	00	0.00	N	5	-50
196	20240514	25050	24850	25150	24600	33386	833756750	00	0.00	N	2	200
197	20240513	24850	24400	24850	24400	26821	661392350	00	0.00	N	2	450
198	20240510	24400	24500	24700	24150	31382	766939300	00	0.00	N	5	-100
199	20240509	24500	24500	24800	24500	22317	548726350	00	0.00	N	5	-100
200	20240508	24600	24900	24900	24500	23784	585221050	00	0.00	N	5	-50
201	20240507	24650	24850	25000	24500	25913	638325400	00	0.00	N	5	-50
202	20240503	24700	24850	25050	24600	51600	1281487900	00	0.00	N	2	100
203	20240502	24600	24700	24850	24300	51516	1268098450	00	0.00	N	5	-100
204	20240430	24700	23850	24900	23550	213079	5191731350	00	0.00	N	2	1600
205	20240429	23100	22900	23100	22900	24767	575812400	00	0.00	N	2	200
206	20240426	22900	22950	23150	22800	16723	383626450	00	0.00	N	2	100
207	20240425	22800	22750	23050	22700	17026	389727000	00	0.00	N	2	50
208	20240424	22750	23000	23050	22550	39859	904360450	00	0.00	N	5	-100
209	20240423	22850	22800	23000	22700	14229	324705800	00	0.00	N	2	50
210	20240422	22800	22750	23200	22500	27405	627907650	00	0.00	N	2	300
211	20240419	22500	22700	22700	22300	17072	382660200	00	0.00	N	5	-250
212	20240418	22750	22300	22850	22300	19993	453057300	00	0.00	N	2	350
213	20240417	22400	22300	22700	22300	18247	410396200	00	0.00	N	5	-100
214	20240416	22500	21850	22650	21850	42742	953744700	00	0.00	N	2	250
215	20240415	22250	22350	22500	21850	51760	1146772750	00	0.00	N	5	-300
216	20240412	22550	22800	23150	22500	51089	1159024700	00	0.00	N	5	-250
217	20240411	22800	22900	23000	22700	42440	969561900	00	0.00	N	5	-400
218	20240409	23200	23000	23300	23000	35342	816538200	00	0.00	N	3	0
219	20240408	23200	23300	23350	23150	20643	479639550	00	0.00	N	5	-100
220	20240405	23300	23350	23450	23150	37792	879948450	00	0.00	N	5	-250
221	20240404	23550	23750	23850	23400	33110	778895350	00	0.00	N	5	-50
222	20240403	23600	23750	23800	23500	25600	603641450	00	0.00	N	5	-300
223	20240402	23900	24350	24350	23750	41155	984867450	00	0.00	N	5	-500
224	20240401	24400	23650	24500	23650	55851	1352984800	00	0.00	N	2	800
225	20240329	23600	23950	24000	23550	35889	852097500	00	0.00	N	5	-300
226	20240328	23900	24600	24600	23850	34217	827962850	00	0.00	N	5	-400
227	20240327	24300	24100	24550	24050	50615	1232501250	00	0.00	N	2	300
228	20240326	24000	24050	24200	23900	39667	953310650	00	0.00	N	5	-150
229	20240325	24150	23600	24150	23600	58540	1405536950	00	0.00	N	2	550
230	20240322	23600	23750	23750	23350	22253	523711700	00	0.00	N	5	-50
231	20240321	23650	23700	23800	23450	27106	638808050	00	0.00	N	2	150
232	20240320	23500	23250	23750	23150	46986	1102096250	00	0.00	N	2	350
233	20240319	23150	23600	23650	23150	42731	993159200	00	0.00	N	5	-450
234	20240318	23600	23650	23750	23450	20919	492537550	00	0.00	N	5	-50
235	20240315	23650	23900	24000	23600	21962	520635450	00	0.00	N	5	-250
236	20240314	23900	23650	24100	23650	35940	859790850	00	0.00	N	2	250
237	20240313	23650	23700	23800	23500	27078	639592550	00	0.00	N	2	150
238	20240312	23500	23300	24400	23200	70339	1664797600	00	0.00	N	2	200
239	20240311	23300	23350	23800	23250	28554	669752550	00	0.00	N	5	-200
240	20240308	23500	23500	23650	23050	36762	857657750	00	0.00	N	2	250
241	20240307	23250	23350	23650	23050	37486	871725650	00	0.00	N	5	-150
242	20240306	23400	23350	23700	23250	15160	355335450	00	0.00	N	2	50
243	20240305	23350	23450	23600	23150	61997	1447399700	00	0.00	N	5	-100
244	20240304	23450	23800	23950	23300	42684	1002768100	00	0.00	N	5	-300
245	20240229	23750	23500	23900	23250	39890	944405000	00	0.00	N	2	400
246	20240228	23350	23100	23350	23000	49646	1146969300	00	0.00	N	2	150
247	20240227	23200	23650	23850	23050	65835	1532443950	00	0.00	N	5	-400
248	20240226	23600	23950	24150	23600	41467	987818150	00	0.00	N	5	-200
249	20240223	23800	23750	23950	23500	52417	1243929200	00	0.00	N	2	150
250	20240222	23650	24450	24600	23600	125059	2995084750	00	0.00	N	5	-800
251	20240221	24450	24550	24750	24400	25079	614963500	00	0.00	N	5	-100
252	20240220	24550	24750	24750	24450	27914	685472800	00	0.00	N	5	-200
253	20240219	24750	24400	24850	24250	36400	896983800	00	0.00	N	2	400
254	20240216	24350	24500	24600	24150	55430	1346637550	00	0.00	N	5	-150
255	20240215	24500	24750	24750	24500	20455	502558000	00	0.00	N	5	-100
256	20240214	24600	24850	24850	24500	37111	912391150	00	0.00	N	5	-300
257	20240213	24900	24750	25050	24600	25133	624099450	00	0.00	N	2	200
258	20240208	24700	24550	24900	24500	10788	265964750	00	0.00	N	2	200
259	20240207	24500	24550	24750	24400	17986	441647100	00	0.00	N	5	-50
260	20240206	24550	24600	24950	24400	42588	1047866600	00	0.00	N	5	-200
261	20240205	24750	25100	25150	24750	23326	579997700	00	0.00	N	5	-300
262	20240202	25050	24800	25200	24800	20433	511285650	00	0.00	N	2	250
263	20240201	24800	24600	24900	24500	22691	560357450	00	0.00	N	2	200
264	20240131	24600	25250	25250	24550	53491	1324166450	00	0.00	N	5	-800
265	20240130	25400	25250	25650	25150	38476	978108450	00	0.00	N	2	100
266	20240129	25300	25900	25900	25050	40888	1035117200	00	0.00	N	5	-450
267	20240126	25750	25700	25950	25300	42333	1087571400	00	0.00	N	2	300
268	20240125	25450	25550	26000	25150	39093	994654150	00	0.00	N	5	-50
269	20240124	25500	25900	25900	25200	28394	724141700	00	0.00	N	5	-300
270	20240123	25800	24750	25950	24650	55513	1417464050	00	0.00	N	2	1000
271	20240122	24800	24850	24900	24450	25268	624289400	00	0.00	N	2	300
272	20240119	24500	24450	24800	24400	32679	803054600	00	0.00	N	2	100
273	20240118	24400	24800	24900	24150	46759	1148615250	00	0.00	N	5	-150
274	20240117	24550	25650	25650	24500	48202	1193909800	00	0.00	N	5	-800
275	20240116	25350	25300	25850	25150	23233	591256050	00	0.00	N	5	-50
276	20240115	25400	25850	26050	25300	43196	1102016700	00	0.00	N	5	-650
277	20240112	26050	26800	26800	25850	33414	872145600	00	0.00	N	5	-300
278	20240111	26350	26800	26800	26150	39009	1026909500	00	0.00	N	5	-250
279	20240110	26600	26750	26750	26000	37531	990110750	00	0.00	N	2	50
280	20240109	26550	26200	26600	26200	33502	886183200	00	0.00	N	2	400
281	20240108	26150	26950	27200	26000	58328	1535441350	00	0.00	N	5	-750
282	20240105	26900	26650	27500	26550	50279	1362944700	00	0.00	N	2	400
283	20240104	26500	27400	27450	26350	74923	1996887000	00	0.00	N	5	-900
284	20240103	27400	27550	28900	27250	98619	2754923550	00	0.00	N	5	-150
285	20240102	27550	27300	27750	26750	100465	2743230450	00	0.00	N	2	550
286	20231228	27000	25350	27150	25000	165222	4350084900	00	0.00	N	2	1750
287	20231227	25250	25050	25700	25050	55525	1404743400	02	0.00	N	2	50
288	20231226	25200	25400	25850	25050	61765	1569239750	00	0.00	N	2	50
289	20231222	25150	24550	25300	24450	56646	1416171450	00	0.00	N	2	700
290	20231221	24450	24450	25000	24400	24305	597572750	00	0.00	N	5	-350
291	20231220	24800	24600	24950	24550	27209	673599200	00	0.00	N	2	150
292	20231219	24650	24150	24750	24100	30032	737427250	00	0.00	N	2	400
293	20231218	24250	24300	24500	24200	25881	629937700	00	0.00	N	2	50
294	20231215	24200	24500	24500	23950	30726	745096800	00	0.00	N	5	-150
295	20231214	24350	24150	24600	24150	22627	551948200	00	0.00	N	2	300
296	20231213	24050	24750	24750	24050	43229	1047065950	00	0.00	N	5	-600
297	20231212	24650	24700	24900	24600	20706	511635300	00	0.00	N	5	-50
298	20231211	24700	25050	25050	24600	20475	506637700	00	0.00	N	5	-50
299	20231208	24750	24800	25000	24550	26350	652302050	00	0.00	N	3	0
300	20231207	24750	24350	24950	24300	38758	958573350	00	0.00	N	2	500
301	20231206	24250	24750	25100	24200	46694	1150804150	00	0.00	N	3	0
302	20231205	24250	23600	24300	23600	29443	709777800	00	0.00	N	2	500
303	20231204	23750	24350	24350	23550	63152	1502661550	00	0.00	N	5	-500
304	20231201	24250	24100	24550	24100	33969	827299600	00	0.00	N	2	50
305	20231130	24200	25000	25100	24100	88228	2150561500	00	0.00	N	5	-900
306	20231129	25100	25300	25500	25000	26363	666168300	00	0.00	N	5	-150
307	20231128	25250	25100	25450	25050	20988	530779250	00	0.00	N	2	100
308	20231127	25150	25050	25300	25000	17570	442018050	00	0.00	N	2	50
309	20231124	25100	25200	25300	24900	17173	430402650	00	0.00	N	5	-50
310	20231123	25150	25250	25400	25100	17872	450780700	00	0.00	N	5	-100
311	20231122	25250	25750	25750	25150	32555	823982550	00	0.00	N	5	-500
312	20231121	25750	24950	25900	24950	56091	1437166650	00	0.00	N	2	850
313	20231120	24900	24700	25100	24500	31749	788046350	00	0.00	N	2	350
314	20231117	24550	24900	24900	24350	20377	500702600	00	0.00	N	5	-200
315	20231116	24750	25100	25100	24700	22613	562186500	00	0.00	N	5	-250
316	20231115	25000	24800	25150	24700	36659	914472150	00	0.00	N	2	350
317	20231114	24650	24450	24800	24450	18627	458746700	00	0.00	N	2	400
318	20231113	24250	25050	25100	24200	30507	750832200	00	0.00	N	5	-650
319	20231110	24900	25050	25300	24700	16277	405219350	00	0.00	N	5	-400
320	20231109	25300	25250	25750	24900	27600	694950500	00	0.00	N	5	-100
321	20231108	25400	25350	26000	25350	37948	973429350	00	0.00	N	5	-100
322	20231107	25500	25200	25650	24600	41635	1043591000	00	0.00	N	2	450
323	20231106	25050	25000	25300	24750	41821	1043698100	00	0.00	N	2	150
324	20231103	24900	24400	25000	24100	30660	752678150	00	0.00	N	2	400
325	20231102	24500	24400	24800	24400	19283	474152800	00	0.00	N	2	150
326	20231101	24350	23950	24850	23800	49775	1213400900	00	0.00	N	2	1050
327	20231031	23300	23950	23950	23100	30679	720860400	00	0.00	N	5	-500
328	20231030	23800	23550	23850	23350	14313	338719950	00	0.00	N	2	250
329	20231027	23550	23300	23950	23200	28219	663869900	00	0.00	N	2	100
330	20231026	23450	22950	23650	22900	23286	543149400	00	0.00	N	5	-200
331	20231025	23650	23700	23800	23400	26381	622021700	00	0.00	N	3	0
332	20231024	23650	23750	23750	22900	31517	733880800	00	0.00	N	2	250
333	20231023	23400	22900	23800	22900	25771	605317400	00	0.00	N	2	400
334	20231020	23000	23150	23450	22650	48298	1109341700	00	0.00	N	5	-400
335	20231019	23400	24350	24400	23350	94578	2241308150	00	0.00	N	5	-1150
336	20231018	24550	25050	25100	24450	34752	854464250	00	0.00	N	5	-500
337	20231017	25050	24950	25300	24900	17115	429044300	00	0.00	N	2	100
338	20231016	24950	24900	25000	24600	34816	865432500	00	0.00	N	5	-100
339	20231013	25050	25650	25750	24900	31236	786997250	00	0.00	N	5	-650
340	20231012	25700	25800	26100	25600	19134	493252900	00	0.00	N	5	-100
341	20231011	25800	25300	25850	25300	18929	484844350	00	0.00	N	2	550
342	20231010	25250	25100	25900	25050	42770	1089390550	00	0.00	N	2	150
343	20231006	25100	24350	25350	24250	39481	983976100	00	0.00	N	2	600
344	20231005	24500	25600	25800	24450	44668	1117908350	00	0.00	N	5	-900
345	20231004	25400	26250	26300	25000	61182	1557765500	00	0.00	N	5	-1050
346	20230927	26450	26300	26800	26200	39608	1048816200	00	0.00	N	2	150
347	20230926	26300	25600	26600	25600	47721	1246528050	00	0.00	N	2	300
348	20230925	26000	26200	26400	25600	32497	842110900	00	0.00	N	5	-200
349	20230922	26200	26000	26350	25450	32690	850871800	00	0.00	N	5	-150
350	20230921	26350	27150	27500	26350	57432	1536454550	00	0.00	N	5	-1050
351	20230920	27400	28050	28050	27300	38005	1046014700	00	0.00	N	5	-500
352	20230919	27900	28500	28600	27800	45280	1267210200	00	0.00	N	5	-700
353	20230918	28600	27650	28800	27550	84075	2385064900	00	0.00	N	2	950
354	20230915	27650	27900	28000	27500	29667	821218200	00	0.00	N	3	0
355	20230914	27650	27900	28150	27600	34778	964714350	00	0.00	N	5	-450
356	20230913	28100	28250	28800	27400	68787	1912090250	00	0.00	N	5	-150
357	20230912	28250	28700	28900	27900	68819	1953457600	00	0.00	N	5	-200
358	20230911	28450	27250	28700	27100	101039	2840987550	00	0.00	N	2	1500
359	20230908	26950	26750	27200	26500	33480	900397500	00	0.00	N	2	150
360	20230907	26800	27600	27800	26600	67654	1827516850	00	0.00	N	5	-750
361	20230906	27550	27250	28450	27250	172480	4810117600	00	0.00	N	2	900
362	20230905	26650	26800	26950	26200	41483	1103146850	00	0.00	N	5	-100
363	20230904	26750	27100	27150	26450	43194	1152882850	00	0.00	N	5	-250
364	20230901	27000	27150	27500	26850	58904	1600818800	00	0.00	N	5	-250
365	20230831	27250	27050	27400	26850	43128	1172463450	00	0.00	N	2	200
366	20230830	27050	27700	27700	26850	51238	1387635500	00	0.00	N	5	-250
367	20230829	27300	26750	27600	26750	42809	1164787450	00	0.00	N	2	500
368	20230828	26800	27200	27200	26250	34885	930666400	00	0.00	N	5	-100
369	20230825	26900	27150	27850	26800	59516	1621882050	00	0.00	N	5	-250
370	20230824	27150	26300	27600	26300	82593	2246753000	00	0.00	N	2	850
371	20230823	26300	27100	27550	25650	188528	4933597500	00	0.00	N	5	-800
372	20230822	27100	27200	27600	26850	99101	2690369700	00	0.00	N	5	-50
373	20230821	27150	27600	28150	27050	56965	1563392750	00	0.00	N	5	-700
374	20230818	27850	27200	28200	27200	69265	1919843800	00	0.00	N	2	100
375	20230817	27750	28500	28900	27200	128759	3577713850	00	0.00	N	5	-1200
376	20230816	28950	29050	29400	28700	77377	2238795200	00	0.00	N	5	-500
377	20230814	29450	30300	30350	28650	71620	2096512800	00	0.00	N	5	-350
378	20230811	29800	29550	30450	28800	101953	3033140150	00	0.00	N	2	250
379	20230810	29550	29250	29900	28450	105453	3078831250	00	0.00	N	2	300
380	20230809	29250	28450	30600	28300	216773	6441170300	00	0.00	N	2	850
381	20230808	28400	29000	29400	28400	77254	2228434500	00	0.00	N	5	-600
382	20230807	29000	28850	29700	28250	138390	4042447500	00	0.00	N	2	150
383	20230804	28850	29250	29650	28200	166443	4824396150	00	0.00	N	5	-300
384	20230803	29150	26800	29450	26600	355250	10157070250	00	0.00	N	2	2400
385	20230802	26750	27450	27450	26200	115246	3074037850	00	0.00	N	5	-750
386	20230801	27500	27600	28100	26850	84331	2310719350	00	0.00	N	2	300
387	20230731	27200	27650	28500	26600	74188	2016442500	00	0.00	N	5	-200
388	20230728	27400	27050	28500	26850	158123	4391120550	00	0.00	N	2	200
389	20230727	27200	25100	27400	25100	152936	4094165300	00	0.00	N	2	2100
390	20230726	25100	26450	26550	25050	234714	5983039500	00	0.00	N	5	-1300
391	20230725	26400	27900	28300	26400	169433	4639403050	00	0.00	N	5	-1800
392	20230724	28200	28150	28650	27400	179773	5018628750	00	0.00	N	2	300
393	20230721	27900	26200	28350	26150	297993	8185644300	00	0.00	N	2	1650
394	20230720	26250	26700	26750	25750	104968	2740059400	00	0.00	N	5	-300
395	20230719	26550	26750	26800	26000	134972	3553266250	00	0.00	N	5	-100
396	20230718	26650	24800	26650	24750	432745	11317232450	00	0.00	N	2	2000
397	20230717	24650	25100	25200	24450	75842	1876472350	00	0.00	N	5	-350
398	20230714	25000	23650	25650	23600	421575	10485671750	00	0.00	N	2	1300
399	20230713	23700	23600	24150	23500	43738	1042448100	00	0.00	N	2	100
400	20230712	23600	22950	23750	22800	46780	1090509200	00	0.00	N	2	750
401	20230711	22850	22950	23550	22700	62343	1432478950	00	0.00	N	5	-50
402	20230710	22900	22900	23300	22750	43606	1000048850	00	0.00	N	5	-100
403	20230707	23000	23500	23700	22850	65469	1514630400	00	0.00	N	5	-700
404	20230706	23700	24300	24450	23500	58665	1396451050	00	0.00	N	5	-600
405	20230705	24300	23900	24850	23900	60914	1493000200	00	0.00	N	2	400
406	20230704	23900	24250	24250	23550	46440	1107777550	00	0.00	N	5	-150
407	20230703	24050	24250	24250	23800	48712	1168901400	00	0.00	N	2	150
408	20230630	23900	23900	24150	23500	30892	736986850	00	0.00	N	5	-50
409	20230629	23950	24250	24550	23500	91043	2175730800	00	0.00	N	5	-700
410	20230628	24650	24750	25000	24500	46252	1141495700	00	0.00	N	3	0
411	20230627	24650	24750	25300	24400	75669	1877258150	00	0.00	N	5	-100
412	20230626	24750	23850	25150	23800	168456	4149781200	00	0.00	N	2	1150
413	20230623	23600	23350	23850	23300	45233	1069975900	00	0.00	N	2	250
414	20230622	23350	23050	23900	23050	78160	1840779800	00	0.00	N	2	250
415	20230621	23100	23900	26000	23050	453460	11042055000	00	0.00	N	5	-800
416	20230620	23900	22750	24100	22700	200532	4762548000	00	0.00	N	2	1150
417	20230619	22750	22250	22850	22150	76895	1736779400	00	0.00	N	2	600
418	20230616	22150	21550	22150	21550	38392	841259400	00	0.00	N	2	550
419	20230615	21600	21850	22000	21500	55190	1196897350	00	0.00	N	5	-350
420	20230614	21950	22700	22700	21800	109368	2423987900	00	0.00	N	5	-750
421	20230613	22700	22850	23000	22700	33856	773370700	00	0.00	N	5	-100
422	20230612	22800	22450	22850	22300	38409	865024850	00	0.00	N	2	350
423	20230609	22450	22650	22700	22450	30253	681527800	00	0.00	N	5	-100
424	20230608	22550	22700	22800	22500	22371	505387200	00	0.00	N	5	-200
425	20230607	22750	22600	22800	22600	20192	458440150	00	0.00	N	2	100
426	20230605	22650	22650	22900	22500	35444	802110750	00	0.00	N	2	50
427	20230602	22600	22650	22750	22550	23582	533659850	00	0.00	N	3	0
428	20230601	22600	22550	22700	22450	30844	696531550	00	0.00	N	2	50
429	20230531	22550	22550	22800	22550	20278	459121300	00	0.00	N	5	-50
430	20230530	22600	22850	22950	22550	42224	958581450	00	0.00	N	5	-250
431	20230526	22850	23000	23250	22800	18386	420932650	00	0.00	N	5	-150
432	20230525	23000	22950	23100	22800	22002	503759000	00	0.00	N	3	0
433	20230524	23000	23250	23700	23000	35222	817781550	00	0.00	N	5	-350
434	20230523	23350	23100	23450	22950	41228	957149900	00	0.00	N	2	300
435	20230522	23050	22900	23350	22800	62047	1434728900	00	0.00	N	2	100
436	20230519	22950	22850	23000	22750	30697	702383050	00	0.00	N	2	100
437	20230518	22850	22900	23050	22600	35771	814597550	00	0.00	N	5	-50
438	20230517	22900	22600	22950	22550	27462	624696600	00	0.00	N	2	200
439	20230516	22700	22800	23100	22700	40221	919857750	00	0.00	N	5	-50
440	20230515	22750	22500	22800	22350	29176	659663900	00	0.00	N	2	300
441	20230512	22450	22450	22700	22200	52308	1168213800	00	0.00	N	5	-50
442	20230511	22500	23150	23350	22500	43691	994454400	00	0.00	N	5	-600
443	20230510	23100	23650	23850	23050	46980	1100475750	00	0.00	N	5	-850
444	20230509	23950	23200	24100	23200	113004	2685507700	00	0.00	N	2	650
445	20230508	23300	22950	23300	22800	61415	1420702000	00	0.00	N	2	350
446	20230504	22950	21950	23300	21950	139394	3191729200	00	0.00	N	2	850
447	20230503	22100	22100	22400	21800	40004	889444400	00	0.00	N	3	0
448	20230502	22100	21450	22150	21350	38868	848934100	00	0.00	N	2	600
449	20230428	21500	21700	21700	21200	37741	806217250	00	0.00	N	5	-100
450	20230427	21600	21750	21800	21250	30894	662283150	00	0.00	N	5	-350
451	20230426	21950	20950	22000	20900	50725	1096618400	00	0.00	N	2	800
452	20230425	21150	21300	21500	21050	31194	660975900	00	0.00	N	5	-300
453	20230424	21450	21450	21550	21150	32180	687576450	00	0.00	N	2	50
454	20230421	21400	21700	21700	21350	25926	555867600	00	0.00	N	5	-300
455	20230420	21700	22050	22150	21550	49307	1072361000	00	0.00	N	5	-450
456	20230419	22150	22050	22400	22000	27196	603906550	00	0.00	N	2	50
457	20230418	22100	22200	22500	21950	40075	887300550	00	0.00	N	5	-100
458	20230417	22200	22400	22550	22100	46097	1025040100	00	0.00	N	5	-300
459	20230414	22500	22500	22950	22300	130175	2945959050	00	0.00	N	2	150
460	20230413	22350	22300	22500	21950	54757	1220148350	00	0.00	N	2	150
461	20230412	22200	22200	22250	21650	41292	910609200	00	0.00	N	2	200
462	20230411	22000	21350	22050	21200	56661	1232212500	00	0.00	N	2	750
463	20230410	21250	21850	21850	21150	43909	937923350	00	0.00	N	5	-550
464	20230407	21800	22300	22300	21650	32752	713987750	00	0.00	N	5	-100
465	20230406	21900	22450	22450	21750	41392	909543650	00	0.00	N	5	-400
466	20230405	22300	21800	22450	21650	87342	1933245900	00	0.00	N	2	500
467	20230404	21800	20750	21800	20750	78629	1682140050	00	0.00	N	2	1000
468	20230403	20800	21050	21200	20700	39735	828110450	00	0.00	N	5	-50
469	20230331	20850	21000	21100	20700	44332	923524000	00	0.00	N	5	-150
470	20230330	21000	21000	21250	20850	29451	619214350	00	0.00	N	5	-50
471	20230329	21050	21100	21200	20850	29497	621421600	00	0.00	N	2	100
472	20230328	20950	20800	21050	20750	17493	364910750	00	0.00	N	2	250
473	20230327	20700	20650	20950	20400	29629	612088600	00	0.00	N	2	200
474	20230324	20500	20450	20850	20400	29310	602856450	00	0.00	N	2	50
475	20230323	20450	20700	20750	20150	49234	1008252100	00	0.00	N	5	-250
476	20230322	20700	21300	21300	20500	63952	1331750600	00	0.00	N	5	-450
477	20230321	21150	21200	21600	21150	20607	438027150	00	0.00	N	5	-200
478	20230320	21350	21400	21700	21200	22895	490184400	00	0.00	N	2	50
479	20230317	21300	21000	21400	20750	34223	723528650	00	0.00	N	2	600
480	20230316	20700	20700	20950	20450	49325	1018793550	00	0.00	N	5	-400
481	20230315	21100	21300	21350	21000	27906	590806650	00	0.00	N	2	150
482	20230314	20950	21450	21650	20900	64439	1361439300	00	0.00	N	5	-800
483	20230313	21750	21550	22050	21200	48500	1039005700	00	0.00	N	3	0
484	20230310	21750	21900	22200	21700	44605	974917000	00	0.00	N	5	-350
485	20230309	22100	22400	22500	21900	85350	1883796050	00	0.00	N	5	-300
486	20230308	22400	22750	22850	22250	55993	1256987800	00	0.00	N	5	-500
487	20230307	22900	22900	23000	22650	52315	1192168850	00	0.00	N	3	0
488	20230306	22900	22800	23100	22650	61521	1404508950	00	0.00	N	2	300
489	20230303	22600	22550	22800	22450	33520	758203250	00	0.00	N	2	100
490	20230302	22500	22550	22700	22400	54226	1219685700	00	0.00	N	5	-50
491	20230228	22550	22550	22700	22500	31817	717892350	00	0.00	N	2	50
492	20230227	22500	22500	22700	22400	37775	848533850	00	0.00	N	3	0
493	20230224	22500	22950	23150	22300	101417	2300054550	00	0.00	N	5	-450
494	20230223	22950	23000	23150	22950	39575	910778400	00	0.00	N	5	-50
495	20230222	23000	23250	23300	22900	62593	1442061250	00	0.00	N	5	-500
496	20230221	23500	23900	24550	23350	88440	2106741950	00	0.00	N	5	-400
497	20230220	23900	22850	24050	22850	105311	2488332200	00	0.00	N	2	1000
498	20230217	22900	23150	23150	22900	24683	567752200	00	0.00	N	5	-300
499	20230216	23200	23050	23450	22950	51833	1206113950	00	0.00	N	2	200
500	20230215	23000	22950	23300	22950	35339	815295150	00	0.00	N	2	100
501	20230214	22900	22800	23050	22800	29441	674251250	00	0.00	N	2	150
502	20230213	22750	22900	23050	22700	51035	1165780000	00	0.00	N	5	-200
503	20230210	22950	23250	23400	22900	50241	1156688850	00	0.00	N	5	-500
504	20230209	23450	23750	23750	23300	34566	810202850	00	0.00	N	5	-250
505	20230208	23700	23200	23700	23050	68096	1596115400	00	0.00	N	2	550
506	20230207	23150	23100	23300	23100	23003	533219700	00	0.00	N	5	-100
507	20230206	23250	23450	23500	23100	31806	737674450	00	0.00	N	5	-150
508	20230203	23400	23550	23650	23300	29540	691504600	00	0.00	N	5	-200
509	20230202	23600	23300	23650	23300	35352	831153200	00	0.00	N	2	200
510	20230201	23400	23150	23450	23050	35491	825397850	00	0.00	N	2	400
511	20230131	23000	23100	23150	22750	25009	574487800	00	0.00	N	5	-50
512	20230130	23050	23350	23450	23050	29563	685964600	00	0.00	N	5	-250
513	20230127	23300	23350	23450	23200	26658	621243600	00	0.00	N	2	100
514	20230126	23200	23250	23250	23000	33149	765992850	00	0.00	N	2	50
515	20230125	23150	23250	23350	23150	21396	497143200	00	0.00	N	3	0
516	20230120	23150	23000	23250	22950	25925	599629850	00	0.00	N	2	100
517	20230119	23050	22800	23250	22650	34527	793658750	00	0.00	N	2	250
518	20230118	22800	22850	23050	22800	25583	585465000	00	0.00	N	5	-100
519	20230117	22900	23000	23650	22900	46775	1082019150	00	0.00	N	5	-50
520	20230116	22950	23250	23350	22900	41079	946071500	00	0.00	N	5	-350
521	20230113	23300	23550	23800	23200	46332	1084237300	00	0.00	N	5	-300
522	20230112	23600	23900	24900	23550	110192	2653742950	00	0.00	N	2	100
523	20230111	23500	23500	23800	23300	30896	728644350	00	0.00	N	2	50
524	20230110	23450	23300	24050	23100	42218	994133300	00	0.00	N	2	50
525	20230109	23400	23400	23650	23200	25901	607333200	00	0.00	N	2	300
526	20230106	23100	22850	23300	22450	46174	1060068050	00	0.00	N	3	0
527	20230105	23100	22800	23300	22800	24634	567533150	00	0.00	N	2	100
528	20230104	23000	22450	23150	22450	29228	668255550	00	0.00	N	2	300
529	20230103	22700	22450	22950	22400	41620	940589350	00	0.00	N	2	100
530	20230102	22600	22650	22950	22550	33772	766858400	00	0.00	N	5	-150
531	20221229	22750	23100	23250	22300	55731	1262882400	00	0.00	N	5	-450
532	20221228	23200	23900	23900	23100	54968	1287200700	02	0.00	N	5	-950
533	20221227	24150	24000	24250	23950	31743	765641650	00	0.00	N	3	0
534	20221226	24150	24350	24650	24000	32488	786194350	00	0.00	N	5	-150
535	20221223	24300	24650	24900	24150	42729	1044754450	00	0.00	N	5	-900
536	20221222	25200	24800	25350	24750	37506	942483750	00	0.00	N	2	550
537	20221221	24650	24550	24750	24050	50617	1236135400	00	0.00	N	2	250
538	20221220	24400	24650	24900	24250	71409	1744901700	00	0.00	N	5	-600
539	20221219	25000	25400	25400	24600	53935	1345646050	00	0.00	N	5	-250
540	20221216	25250	25800	26000	25150	94972	2423703100	00	0.00	N	5	-900
541	20221215	26150	25800	26800	25800	99730	2622807450	00	0.00	N	2	350
542	20221214	25800	26300	26450	25750	130819	3414065050	00	0.00	N	5	-300
543	20221213	26100	24750	26250	24550	236141	6069778300	00	0.00	N	2	1600
544	20221212	24500	23900	24650	23800	89529	2183164150	00	0.00	N	2	750
545	20221209	23750	23750	24050	23650	45358	1078575900	00	0.00	N	3	0
546	20221208	23750	23600	23850	23350	46674	1102609150	00	0.00	N	2	200
547	20221207	23550	23500	23850	23200	41576	976092350	00	0.00	N	2	50
548	20221206	23500	23500	23850	23300	27589	649325700	00	0.00	N	5	-250
549	20221205	23750	23600	24100	23500	46922	1113926050	00	0.00	N	2	150
550	20221202	23600	23300	23750	23250	39932	938244250	00	0.00	N	2	100
551	20221201	23500	23400	23650	23200	52130	1222608750	00	0.00	N	2	500
552	20221130	23000	23500	23550	22850	155366	3578891450	00	0.00	N	5	-500
553	20221129	23500	22200	23600	22200	88858	2056424250	00	0.00	N	2	1100
554	20221128	22400	23100	23100	22400	84436	1908607750	00	0.00	N	5	-850
555	20221125	23250	23800	23950	23150	96895	2268578550	00	0.00	N	5	-750
556	20221124	24000	23750	24750	23600	74611	1782947900	00	0.00	N	2	400
557	20221123	23600	23700	24050	23450	49371	1166088850	00	0.00	N	5	-50
558	20221122	23650	24000	24050	23350	63279	1496100500	00	0.00	N	5	-250
559	20221121	23900	24700	24800	23700	54038	1301190550	00	0.00	N	5	-700
560	20221118	24600	25300	25400	24600	53160	1322999650	00	0.00	N	5	-600
561	20221117	25200	26200	26200	25000	63091	1600685450	00	0.00	N	5	-850
562	20221116	26050	26250	26500	25900	70653	1851429050	00	0.00	N	5	-50
563	20221115	26100	26000	26650	25950	105660	2777764750	00	0.00	N	2	500
564	20221114	25600	25200	26150	24700	142310	3642020950	00	0.00	N	2	1100
565	20221111	24500	24900	25050	24400	58360	1437972900	00	0.00	N	2	150
566	20221110	24350	24450	24950	24200	22468	549102600	00	0.00	N	5	-250
567	20221109	24600	24750	25050	24600	35631	881402800	00	0.00	N	3	0
568	20221108	24600	24200	24700	24200	29885	732241050	00	0.00	N	2	300
569	20221107	24300	24550	24750	24200	34026	829387900	00	0.00	N	5	-200
570	20221104	24500	24800	24800	24250	19424	474443350	00	0.00	N	5	-100
571	20221103	24600	24200	24950	24200	33324	817187300	00	0.00	N	5	-150
572	20221102	24750	24300	25150	23950	76803	1887718800	00	0.00	N	2	1050
573	20221101	23700	23600	24100	23550	39706	943458000	00	0.00	N	5	-100
574	20221031	23800	23450	23900	23350	22204	526084550	00	0.00	N	2	450
575	20221028	23350	23950	24200	23350	32698	774382950	00	0.00	N	5	-650
576	20221027	24000	24250	24800	24000	37084	903185650	00	0.00	N	5	-250
577	20221026	24250	24150	24800	23700	105067	2555238100	00	0.00	N	2	600
578	20221025	23650	23050	24050	23050	60514	1435612350	00	0.00	N	2	700
579	20221024	22950	23150	23650	22900	37291	867190900	00	0.00	N	2	100
580	20221021	22850	24050	24300	22700	77055	1805397250	00	0.00	N	5	-1200
581	20221020	24050	23500	24300	23100	57359	1359405500	00	0.00	N	2	700
582	20221019	23350	23650	23900	23200	42625	1002277900	00	0.00	N	5	-300
583	20221018	23650	22850	23650	22700	75198	1750599450	00	0.00	N	2	1150
584	20221017	22500	21750	22750	21750	53974	1207190750	00	0.00	N	2	450
585	20221014	22050	21000	22250	21000	138831	3010774300	00	0.00	N	2	1350
586	20221013	20700	21050	21550	20450	143076	2996274250	00	0.00	N	5	-550
587	20221012	21250	23450	23450	21150	363694	7928337850	00	0.00	N	5	-2250
588	20221011	23500	25250	25350	23450	266335	6464370000	00	0.00	N	5	-2450
589	20221007	25950	26100	28700	25600	841098	22687974500	00	0.00	N	5	-350
590	20221006	26300	27550	27600	26150	274495	7333182700	00	0.00	N	5	-600
591	20221005	26900	26300	27500	25450	692432	18477544200	00	0.00	N	2	200
592	20221004	26700	23550	26750	23100	743442	18871886400	00	0.00	N	2	3250
593	20220930	23450	23900	24650	22500	379552	8963072950	00	0.00	N	2	150
594	20220929	23300	22250	23700	21900	244250	5665839900	00	0.00	N	2	1750
595	20220928	21550	20200	21750	20200	92352	1957949250	00	0.00	N	2	1150
596	20220927	20400	20000	20600	20000	56009	1136981200	00	0.00	N	5	-50
597	20220926	20450	21750	22000	20450	80159	1683267700	00	0.00	N	5	-1900
598	20220923	22350	22250	23100	22250	48431	1099217800	00	0.00	N	5	-100
599	20220922	22450	21900	22650	21900	37833	841813800	00	0.00	N	2	50
600	20220921	22400	21850	22400	21850	23702	525574050	00	0.00	N	2	100
601	20220920	22300	22050	22450	22050	28211	626175400	00	0.00	N	2	250
602	20220919	22050	22500	22650	22050	26901	595480650	00	0.00	N	5	-450
603	20220916	22500	23050	23050	22500	59085	1346199700	00	0.00	N	5	-900
604	20220915	23400	23750	23750	23250	33721	787704600	00	0.00	N	5	-150
605	20220914	23550	23150	23650	23150	15833	371250300	00	0.00	N	5	-550
606	20220913	24100	23750	24200	23750	14477	347425800	00	0.00	N	2	550
607	20220908	23550	23600	23900	23550	20320	480699250	00	0.00	N	2	100
608	20220907	23450	23900	23900	23450	35194	828826750	00	0.00	N	5	-500
609	20220906	23950	23400	24100	23400	18875	450674400	00	0.00	N	2	450
610	20220905	23500	23550	23750	23400	40774	959753150	00	0.00	N	5	-200
611	20220902	23700	24150	24450	23650	25083	597052700	00	0.00	N	5	-450
612	20220901	24150	24600	24750	24000	23507	573335800	00	0.00	N	5	-500
613	20220831	24650	24100	24850	23850	39097	960100500	00	0.00	N	2	550
614	20220830	24100	23350	24300	23350	34183	815668700	00	0.00	N	2	750
615	20220829	23350	23250	23650	23200	47410	1108103000	00	0.00	N	5	-700
616	20220826	24050	24300	24650	24050	50638	1233783550	00	0.00	N	5	-250
617	20220825	24300	24000	24300	23750	14837	358044550	00	0.00	N	2	400
618	20220824	23900	23900	24400	23400	55260	1311182550	00	0.00	N	5	-150
619	20220823	24050	24100	24450	23800	39613	952186500	00	0.00	N	5	-350
620	20220822	24400	25100	25100	24300	37801	926455450	00	0.00	N	5	-800
621	20220819	25200	25550	25550	25200	21852	553883750	00	0.00	N	5	-350
622	20220818	25550	26000	26000	25200	25443	649096550	00	0.00	N	5	-150
623	20220817	25700	26150	26250	25700	26057	675879550	00	0.00	N	5	-450
624	20220816	26150	26200	26350	26050	26595	696422950	00	0.00	N	5	-100
625	20220812	26250	25950	26450	25850	34153	895016100	00	0.00	N	2	150
626	20220811	26100	25550	26150	25550	37523	972254350	00	0.00	N	2	750
627	20220810	25350	25700	25800	25350	29502	753272200	00	0.00	N	5	-450
628	20220809	25800	26050	26050	25550	42265	1086995650	00	0.00	N	5	-350
629	20220808	26150	26750	26750	25850	52913	1390941900	00	0.00	N	5	-200
630	20220805	26350	26000	26450	25600	98895	2588705600	00	0.00	N	2	600
631	20220804	25750	26250	26650	25550	88789	2321982350	00	0.00	N	5	-250
632	20220803	26000	26100	26100	25700	18381	477046700	00	0.00	N	3	0
633	20220802	26000	26300	26300	25300	41331	1068352650	00	0.00	N	3	0
634	20220801	26000	25500	26000	25350	28167	725687450	00	0.00	N	2	350
635	20220729	25650	25900	26350	25600	44765	1158538750	00	0.00	N	5	-450
636	20220728	26100	26600	26850	26100	59982	1583760350	00	0.00	N	3	0
637	20220727	26100	25100	26100	25050	54614	1399104200	00	0.00	N	2	900
638	20220726	25200	25300	25650	25050	46184	1168696350	00	0.00	N	5	-350
639	20220725	25550	25450	25650	24950	40306	1020176850	00	0.00	N	5	-50
640	20220722	25600	26300	26700	25600	71173	1850634250	00	0.00	N	5	-800
641	20220721	26400	27400	27950	26050	131967	3511603200	00	0.00	N	5	-1200
642	20220720	27600	26550	28000	26100	191793	5217047700	00	0.00	N	2	1350
643	20220719	26250	25350	26400	25150	71494	1855367250	00	0.00	N	2	800
644	20220718	25450	25400	25850	24950	99244	2528334050	00	0.00	N	2	850
645	20220715	24600	25000	25200	24300	63821	1576723850	00	0.00	N	5	-300
646	20220714	24900	24100	25500	23800	81333	2018368200	00	0.00	N	2	700
647	20220713	24200	24750	24800	23700	54051	1306600950	00	0.00	N	5	-200
648	20220712	24400	24400	24850	24000	65906	1609577500	00	0.00	N	2	250
649	20220711	24150	23750	24650	23750	69168	1675283700	00	0.00	N	2	600
650	20220708	23550	23100	23700	22900	51259	1195540900	00	0.00	N	2	700
651	20220707	22850	22400	22900	22300	22446	509006150	00	0.00	N	2	400
652	20220706	22450	22250	23000	21900	58728	1324331450	00	0.00	N	2	300
653	20220705	22150	21100	22300	21050	59918	1307457200	00	0.00	N	2	1100
654	20220704	21050	21300	21550	20850	25017	527329400	00	0.00	N	5	-250
655	20220701	21300	22000	22300	21200	34560	746095350	00	0.00	N	5	-800
656	20220630	22100	22050	22350	21500	27211	595102500	00	0.00	N	3	0
657	20220629	22100	22000	22450	21900	26921	595725300	00	0.00	N	5	-450
658	20220628	22550	22550	22800	22250	21122	475538200	00	0.00	N	5	-250
659	20220627	22800	22400	22800	21850	48345	1086748900	00	0.00	N	2	650
660	20220624	22150	20550	22250	20550	69811	1507258650	00	0.00	N	2	1300
661	20220623	20850	21600	21750	20800	67148	1415934600	00	0.00	N	5	-800
662	20220622	21650	22550	23100	21550	70436	1556538600	00	0.00	N	5	-1050
663	20220621	22700	21900	22750	21650	55265	1224373600	00	0.00	N	2	650
664	20220620	22050	23550	23950	21100	184154	4010363050	00	0.00	N	5	-1600
665	20220617	23650	22850	23750	22850	42030	979323200	00	0.00	N	5	-50
666	20220616	23700	24000	24700	23500	41396	993449850	00	0.00	N	5	-50
667	20220615	23750	24100	24600	23500	62812	1504643500	00	0.00	N	5	-750
668	20220614	24500	23500	24650	23500	107632	2580776850	00	0.00	N	5	-50
669	20220613	24550	25700	25800	24550	109364	2720189100	00	0.00	N	5	-1950
670	20220610	26500	27050	27300	26350	102004	2711422800	00	0.00	N	5	-850
671	20220609	27350	27550	27600	27150	48843	1333323550	00	0.00	N	5	-400
672	20220608	27750	27550	28000	27500	36259	1006460000	00	0.00	N	2	150
673	20220607	27600	28050	28050	27550	32826	911566250	00	0.00	N	5	-300
674	20220603	27900	28150	28350	27900	37412	1050093900	00	0.00	N	5	-100
675	20220602	28000	28100	28800	27900	43291	1225568450	00	0.00	N	2	150
676	20220531	27850	28000	28150	27850	41444	1158543950	00	0.00	N	5	-150
677	20220530	28000	27750	28100	27750	27608	771305900	00	0.00	N	2	300
678	20220527	27700	27750	28150	27400	28740	795297500	00	0.00	N	2	50
679	20220526	27650	27500	28100	27450	29538	821267150	00	0.00	N	2	150
680	20220525	27500	27600	27900	27150	31907	879442600	00	0.00	N	3	0
681	20220524	27500	28400	28400	27500	30927	859618300	00	0.00	N	5	-800
682	20220523	28300	27600	28600	27350	52904	1485807900	00	0.00	N	2	900
683	20220520	27400	27050	27650	27000	27035	739779500	00	0.00	N	2	350
684	20220519	27050	26950	27200	26650	24941	673646800	00	0.00	N	5	-550
685	20220518	27600	27700	28000	27500	29941	830084400	00	0.00	N	3	0
686	20220517	27600	27050	27750	27050	32245	886426550	00	0.00	N	2	250
687	20220516	27350	26800	29000	26800	116842	3240645500	00	0.00	N	2	600