KissMeData/009140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	19030	19020	19110	18830	893	16920130	00	0.00	N	2	10
3	20250224	19020	19200	19200	18920	660	12546960	00	0.00	N	5	-80
4	20250221	19100	18850	19100	18850	1053	20060610	00	0.00	N	2	110
5	20250220	18990	19180	19180	18760	2733	51709830	00	0.00	N	2	30
6	20250219	18960	19380	19380	18920	2263	42970120	00	0.00	N	5	-50
7	20250218	19010	19130	19130	18900	2438	46356650	00	0.00	N	2	70
8	20250217	18940	19020	19080	18810	5946	112681390	00	0.00	N	5	-30
9	20250214	18970	18990	18990	18710	3379	63842750	00	0.00	N	2	10
10	20250213	18960	18940	18990	18620	1561	29438720	00	0.00	N	2	20
11	20250212	18940	18980	18980	18790	805	15222840	00	0.00	N	5	-40
12	20250211	18980	18880	19170	18720	4571	86234350	00	0.00	N	2	260
13	20250210	18720	19150	19290	18520	15562	291907030	00	0.00	N	5	-570
14	20250207	19290	19510	19510	19150	3102	59710570	00	0.00	N	5	-100
15	20250206	19390	19350	19460	19200	3509	67969170	00	0.00	N	2	40
16	20250205	19350	19270	19370	19070	3700	70949530	00	0.00	N	2	80
17	20250204	19270	19150	19380	19100	4033	77862620	00	0.00	N	2	120
18	20250203	19150	19590	19590	18870	11922	227501510	00	0.00	N	5	-450
19	20250131	19600	19600	19760	19380	1335	26110790	00	0.00	N	3	0
20	20250124	19600	19500	19700	19320	5296	103041490	00	0.00	N	3	0
21	20250123	19600	19780	19780	19220	8888	172219380	00	0.00	N	5	-110
22	20250122	19710	19800	19980	19550	11184	220217990	00	0.00	N	5	-180
23	20250121	19890	19940	19940	19730	3097	61367240	00	0.00	N	2	10
24	20250120	19880	20050	20050	19670	13708	271344320	00	0.00	N	5	-120
25	20250117	20000	20300	20300	19940	6980	139549870	00	0.00	N	5	-200
26	20250116	20200	20100	20300	20050	3553	71623400	00	0.00	N	3	0
27	20250115	20200	20450	20450	19990	15081	302868110	00	0.00	N	5	-100
28	20250114	20300	20450	20450	20200	4309	87392200	00	0.00	N	5	-100
29	20250113	20400	20350	20600	20250	3910	79549100	00	0.00	N	5	-200
30	20250110	20600	20550	20600	20250	7590	154831850	00	0.00	N	2	50
31	20250109	20550	20650	20650	20300	5574	114042700	00	0.00	N	5	-100
32	20250108	20650	20500	20700	20200	8789	179405450	00	0.00	N	2	150
33	20250107	20500	20400	20650	20200	6271	127846100	00	0.00	N	3	0
34	20250106	20500	20650	20750	20050	6511	132579550	00	0.00	N	5	-150
35	20250103	20650	20550	20800	20300	6859	141206150	00	0.00	N	2	100
36	20250102	20550	20250	20800	20000	9784	199769150	00	0.00	N	2	300
37	20241230	20250	20250	20550	19950	4144	83542650	00	0.00	N	3	0
38	20241227	20250	20100	20400	19940	8894	178745440	02	0.00	N	5	-200
39	20241226	20450	20500	20700	20200	8964	182658650	00	0.00	N	5	-50
40	20241224	20500	20400	20650	20300	3035	62118500	00	0.00	N	2	100
41	20241223	20400	20150	20850	20100	10189	207343850	00	0.00	N	2	200
42	20241220	20200	20750	20900	19990	18294	371262090	00	0.00	N	5	-600
43	20241219	20800	20450	21000	20400	7917	163731400	00	0.00	N	3	0
44	20241218	20800	21300	21550	20700	18937	398486450	00	0.00	N	5	-650
45	20241217	21450	21800	21900	20900	15232	325168700	00	0.00	N	5	-500
46	20241216	21950	22850	22850	21650	23303	516294850	00	0.00	N	5	-450
47	20241213	22400	21900	22450	21900	26942	598001800	00	0.00	N	2	400
48	20241212	22000	22350	22500	21750	34745	766461400	00	0.00	N	5	-350
49	20241211	22350	22500	22950	21250	45966	1013536650	00	0.00	N	2	450
50	20241210	21900	21950	22800	20500	85076	1865283900	00	0.00	N	2	550
51	20241209	21350	19600	21950	19600	82800	1745127340	00	0.00	N	2	750
52	20241206	20600	20200	21700	19280	92373	1889191630	00	0.00	N	2	350
53	20241205	20250	21150	21700	20250	77017	1597980900	00	0.00	N	5	-1700
54	20241204	21950	21100	23000	20200	226193	4911351000	00	0.00	N	2	1600
55	20241203	20350	20450	20500	20050	12679	255976200	00	0.00	N	5	-50
56	20241202	20400	20600	20600	20000	21032	425915950	00	0.00	N	5	-200
57	20241129	20600	21000	21000	20350	14277	293820400	00	0.00	N	5	-200
58	20241128	20800	20900	21200	20600	11913	247560400	00	0.00	N	3	0
59	20241127	20800	20850	20900	20600	11733	242931250	00	0.00	N	5	-100
60	20241126	20900	21250	21300	20450	30576	634983050	00	0.00	N	5	-600
61	20241125	21500	21100	21950	20800	45987	985050550	00	0.00	N	2	600
62	20241122	20900	20700	21000	20600	9598	199521750	00	0.00	N	3	0
63	20241121	20900	21000	21050	20600	9658	200451100	00	0.00	N	5	-100
64	20241120	21000	20900	21350	20750	6216	130722200	00	0.00	N	3	0
65	20241119	21000	21000	21300	20800	11376	240093950	00	0.00	N	2	250
66	20241118	20750	20400	21000	20400	8026	167000950	00	0.00	N	3	0
67	20241115	20750	20100	20750	19640	21303	429126910	00	0.00	N	2	650
68	20241114	20100	19900	20650	19810	8952	180207630	00	0.00	N	2	200
69	20241113	19900	19600	19970	19500	24434	482233590	00	0.00	N	5	-100
70	20241112	20000	20150	20300	19720	11420	226445620	00	0.00	N	5	-200
71	20241111	20200	20400	20400	19900	9380	187946680	00	0.00	N	5	-200
72	20241108	20400	20300	20650	20100	1051	21434550	00	0.00	N	2	50
73	20241107	20350	20600	20600	20150	1453	29441400	00	0.00	N	5	-200
74	20241106	20550	20650	20700	19350	9631	196657450	00	0.00	N	5	-50
75	20241105	20600	20700	20700	20450	623	12781950	00	0.00	N	2	150
76	20241104	20450	20650	20750	20450	1317	27068550	00	0.00	N	5	-100
77	20241101	20550	20300	20550	20250	2660	54238700	00	0.00	N	2	200
78	20241031	20350	20250	20600	20250	1715	34859600	00	0.00	N	5	-350
79	20241030	20700	20450	20800	20450	1511	31064150	00	0.00	N	3	0
80	20241029	20700	20850	20850	20550	2244	46239100	00	0.00	N	5	-150
81	20241028	20850	20500	20850	20500	2158	44759500	00	0.00	N	2	50
82	20241025	20800	20800	21000	20750	2503	52061250	00	0.00	N	5	-200
83	20241024	21000	20850	21100	20650	9828	206307150	00	0.00	N	2	150
84	20241023	20850	20300	20950	20300	16442	339921100	00	0.00	N	2	250
85	20241022	20600	20600	20600	20200	6508	132785800	00	0.00	N	3	0
86	20241021	20600	20300	20650	20050	9169	185795400	00	0.00	N	2	100
87	20241018	20500	20400	20700	20250	1116	22763200	00	0.00	N	5	-100
88	20241017	20600	20300	20650	20150	6402	130644950	00	0.00	N	2	300
89	20241016	20300	20500	20500	20000	6828	137153650	00	0.00	N	5	-200
90	20241015	20500	20400	20500	20250	3067	62415750	00	0.00	N	2	100
91	20241014	20400	20500	20650	20150	4687	95255950	00	0.00	N	5	-250
92	20241011	20650	20650	20700	20450	1206	24800700	00	0.00	N	2	100
93	20241010	20550	20650	20850	20450	1719	35266850	00	0.00	N	5	-100
94	20241008	20650	20700	20700	20350	6991	142965700	00	0.00	N	5	-50
95	20241007	20700	20650	20800	20500	4376	90233750	00	0.00	N	5	-50
96	20241004	20750	20600	20800	20450	2448	50504700	00	0.00	N	5	-100
97	20241002	20850	21000	21000	20700	2178	45321450	00	0.00	N	5	-150
98	20240930	21000	21150	21150	20800	850	17811250	00	0.00	N	3	0
99	20240927	21000	20950	21050	20650	4468	93163200	00	0.00	N	2	100
100	20240926	20900	20700	21200	20600	1056	22009600	00	0.00	N	2	300
101	20240925	20600	20600	20850	20450	4960	102368350	00	0.00	N	3	0
102	20240924	20600	20700	20850	20300	5981	122540600	00	0.00	N	5	-200
103	20240923	20800	20850	20900	20400	2296	47503450	00	0.00	N	3	0
104	20240920	20800	20800	21050	20600	3271	67966950	00	0.00	N	3	0
105	20240919	20800	20650	20900	20550	1453	30041800	00	0.00	N	2	150
106	20240913	20650	20800	20950	20550	705	14556550	00	0.00	N	5	-100
107	20240912	20750	21000	21000	20500	2178	44961900	00	0.00	N	2	50
108	20240911	20700	20800	20800	20400	867	17873700	00	0.00	N	3	0
109	20240910	20700	21000	21000	20600	400	8278550	00	0.00	N	5	-50
110	20240909	20750	20150	20750	20100	2516	51102400	00	0.00	N	2	150
111	20240906	20600	20800	20800	20150	7480	152442500	00	0.00	N	5	-300
112	20240905	20900	20900	21000	20550	4694	97454750	00	0.00	N	3	0
113	20240904	20900	21000	21250	20750	5981	124643600	00	0.00	N	5	-400
114	20240903	21300	21150	21300	21050	623	13211700	00	0.00	N	2	100
115	20240902	21200	21050	21250	20800	3734	78396500	00	0.00	N	2	50
116	20240830	21150	21200	21200	20850	2183	45998600	00	0.00	N	2	50
117	20240829	21100	21200	21200	20800	2610	54759850	00	0.00	N	5	-50
118	20240828	21150	20900	21150	20900	2258	47418450	00	0.00	N	2	100
119	20240827	21050	20900	21050	20800	3337	69822300	00	0.00	N	2	50
120	20240826	21000	21150	21150	20850	3044	63874850	00	0.00	N	5	-150
121	20240823	21150	21100	21400	20900	9765	205028700	00	0.00	N	5	-250
122	20240822	21400	21250	21400	21050	2695	57132950	00	0.00	N	3	0
123	20240821	21400	21500	21500	21200	2067	44093650	00	0.00	N	5	-100
124	20240820	21500	21500	21750	21350	1408	30258750	00	0.00	N	3	0
125	20240819	21500	21600	21650	21250	4426	94582650	00	0.00	N	5	-200
126	20240816	21700	21500	21850	21300	4487	96708650	00	0.00	N	2	300
127	20240814	21400	21150	21450	20900	7922	167058250	00	0.00	N	2	100
128	20240813	21300	21350	21400	20900	3134	65881800	00	0.00	N	3	0
129	20240812	21300	21050	21550	21050	1526	32410600	00	0.00	N	2	50
130	20240809	21250	21450	21500	21000	3827	81219700	00	0.00	N	3	0
131	20240808	21250	20000	21350	19800	25556	530214450	00	0.00	N	2	1150
132	20240807	20100	19660	20400	19660	10852	216907030	00	0.00	N	2	320
133	20240806	19780	19780	20600	19600	14614	288921380	00	0.00	N	5	-20
134	20240805	19800	21200	21350	19640	14935	303643680	00	0.00	N	5	-1800
135	20240802	21600	21850	21850	21100	4875	104285700	00	0.00	N	5	-250
136	20240801	21850	21900	22500	21600	7410	161746900	00	0.00	N	3	0
137	20240731	21850	21600	22450	21400	8375	182384100	00	0.00	N	2	200
138	20240730	21650	21750	21750	21200	1600	34432950	00	0.00	N	5	-100
139	20240729	21750	21700	21950	21300	6933	150188850	00	0.00	N	3	0
140	20240726	21750	21550	21750	21300	5778	124532700	00	0.00	N	2	200
141	20240725	21550	21450	21750	21250	5007	107325800	00	0.00	N	2	100
142	20240724	21450	21000	21650	21000	10969	234631800	00	0.00	N	2	350
143	20240723	21100	20800	21450	20800	8313	175604450	00	0.00	N	2	200
144	20240722	20900	21000	21150	20650	7389	153780800	00	0.00	N	5	-400
145	20240719	21300	21300	21400	19910	12772	266917020	00	0.00	N	5	-100
146	20240718	21400	22000	22000	21000	18198	389489300	00	0.00	N	5	-700
147	20240717	22100	22050	22150	21750	3140	68886300	00	0.00	N	2	50
148	20240716	22050	22300	22300	21750	7656	167642850	00	0.00	N	5	-150
149	20240715	22200	22150	22300	21800	8154	179282650	00	0.00	N	2	100
150	20240712	22100	22500	22500	22000	5238	116216100	00	0.00	N	5	-400
151	20240711	22500	22650	22750	22250	2983	66944050	00	0.00	N	3	0
152	20240710	22500	22500	22700	22200	2707	60538200	00	0.00	N	3	0
153	20240709	22500	22250	22600	22050	2733	60849450	00	0.00	N	2	150
154	20240708	22350	22400	22600	22000	3893	86333600	00	0.00	N	3	0
155	20240705	22350	22300	22400	22050	3373	74955000	00	0.00	N	2	150
156	20240704	22200	22300	22400	22000	5332	117894500	00	0.00	N	5	-100
157	20240703	22300	22750	22850	22200	7023	157672650	00	0.00	N	5	-400
158	20240702	22700	22450	22700	22300	4430	99400500	00	0.00	N	3	0
159	20240701	22700	22300	22750	22200	6439	144629250	00	0.00	N	2	100
160	20240628	22600	22100	22650	22100	3621	80888000	00	0.00	N	2	300
161	20240627	22300	22400	22650	22100	7028	156669050	00	0.00	N	5	-250
162	20240626	22550	22600	22600	22350	4619	103759150	00	0.00	N	3	0
163	20240625	22550	22600	22750	22350	8118	182142850	00	0.00	N	5	-50
164	20240624	22600	22850	23050	22100	22043	497374400	00	0.00	N	5	-450
165	20240621	23050	23250	23300	22800	9262	212570350	00	0.00	N	5	-200
166	20240620	23250	23250	23250	23000	5061	117179900	00	0.00	N	2	50
167	20240619	23200	23500	23500	23050	6737	155933300	00	0.00	N	5	-100
168	20240618	23300	23000	23400	22700	12486	288121250	00	0.00	N	2	300
169	20240617	23000	23100	23150	22700	15035	343234300	00	0.00	N	5	-50
170	20240614	23050	23300	23300	22800	8768	201394550	00	0.00	N	5	-100
171	20240613	23150	23200	23400	23050	10732	248614000	00	0.00	N	5	-50
172	20240612	23200	23300	23500	23000	13608	315413200	00	0.00	N	5	-100
173	20240611	23300	23350	23750	23000	21439	500260000	00	0.00	N	2	300
174	20240610	23000	23250	23350	22800	7990	183897800	00	0.00	N	3	0
175	20240607	23000	23000	23500	22800	14650	338572500	00	0.00	N	3	0
176	20240605	23000	23050	23300	22750	16148	370568150	00	0.00	N	3	0
177	20240604	23000	23300	23550	22700	32424	743108450	00	0.00	N	5	-250
178	20240603	23250	23250	23550	23100	22451	522373300	00	0.00	N	3	0
179	20240531	23250	23400	23700	23000	25447	591830800	00	0.00	N	5	-150
180	20240530	23400	23500	23900	23200	37204	873098100	00	0.00	N	5	-250
181	20240529	23650	24600	25050	23400	89485	2146201250	00	0.00	N	5	-900
182	20240528	24550	25050	25400	24450	81634	2026466400	00	0.00	N	5	-500
183	20240527	25050	25400	26150	24600	143524	3641495100	00	0.00	N	5	-550
184	20240524	25600	28050	28700	25400	485801	12986960050	00	0.00	N	5	-4300
185	20240523	29900	23200	29900	22900	1544664	43444525550	00	0.00	N	1	6900
186	20240522	23000	22600	23300	22300	7402	167679500	00	0.00	N	2	400
187	20240521	22600	22950	22950	22250	4121	92603750	00	0.00	N	5	-150
188	20240520	22750	23000	23000	22350	5415	122202550	00	0.00	N	5	-100
189	20240517	22850	23150	23200	22300	7178	162240200	00	0.00	N	5	-350
190	20240516	23200	22800	23300	22800	6586	151604050	00	0.00	N	2	150
191	20240514	23050	22950	23200	22850	2738	62874800	00	0.00	N	2	50
192	20240513	23000	23000	23050	22600	9733	222075200	00	0.00	N	3	0
193	20240510	23000	23750	23750	22700	29294	674186750	00	0.00	N	5	-700
194	20240509	23700	23550	24750	23450	80756	1931319150	00	0.00	N	2	100
195	20240508	23600	24200	24200	23450	11705	278362950	00	0.00	N	5	-600
196	20240507	24200	24150	24250	23100	8606	205913450	00	0.00	N	3	0
197	20240503	24200	24000	24250	23850	17981	432115500	00	0.00	N	2	250
198	20240502	23950	22900	24500	22800	70032	1669748100	00	0.00	N	2	1100
199	20240430	22850	21950	22850	21850	14488	325580400	00	0.00	N	2	950
200	20240429	21900	21950	22000	21800	2772	60664800	00	0.00	N	2	100
201	20240426	21800	22000	22050	21600	1160	25228250	00	0.00	N	3	0
202	20240425	21800	21750	22100	21550	4106	89671900	00	0.00	N	3	0
203	20240424	21800	21450	21950	21450	2506	54309650	00	0.00	N	2	100
204	20240423	21700	21800	21800	21350	2041	44070000	00	0.00	N	2	200
205	20240422	21500	21350	21650	21300	3780	81006350	00	0.00	N	3	0
206	20240419	21500	21850	21850	21250	3817	81807450	00	0.00	N	5	-300
207	20240418	21800	21300	21800	21300	1494	32265650	00	0.00	N	2	500
208	20240417	21300	21650	21950	21300	3214	69124050	00	0.00	N	5	-100
209	20240416	21400	21950	21950	21350	9499	204060100	00	0.00	N	5	-550
210	20240415	21950	22000	22100	21600	5704	124729650	00	0.00	N	5	-50
211	20240412	22000	22200	22250	21950	1776	39232250	00	0.00	N	5	-50
212	20240411	22050	21950	22100	21600	3851	84001600	00	0.00	N	2	100
213	20240409	21950	22100	22400	21650	6665	146201500	00	0.00	N	5	-50
214	20240408	22000	22750	22750	21800	9134	201178700	00	0.00	N	5	-600
215	20240405	22600	22750	23150	22400	6055	137318750	00	0.00	N	5	-150
216	20240404	22750	22350	22850	22150	7769	174702100	00	0.00	N	2	200
217	20240403	22550	22500	22800	22250	5364	120553900	00	0.00	N	3	0
218	20240402	22550	22000	23050	21700	15979	360178000	00	0.00	N	2	650
219	20240401	21900	21950	22100	21600	2666	58248750	00	0.00	N	3	0
220	20240329	21900	22200	22200	21650	4435	96561350	00	0.00	N	5	-150
221	20240328	22050	22100	22300	21900	2017	44425200	00	0.00	N	3	0
222	20240327	22050	21950	22350	21800	4894	107684650	00	0.00	N	2	100
223	20240326	21950	21750	22200	21750	2611	57345250	00	0.00	N	3	0
224	20240325	21950	22000	22300	21800	1836	40276350	00	0.00	N	5	-50
225	20240322	22000	22150	22350	21850	3715	81688000	00	0.00	N	5	-150
226	20240321	22150	22000	22300	21800	6271	138118800	00	0.00	N	2	400
227	20240320	21750	21650	21750	21500	2901	62777500	00	0.00	N	2	100
228	20240319	21650	21650	21650	21400	3012	64871700	00	0.00	N	2	50
229	20240318	21600	21800	22000	21350	10903	234838450	00	0.00	N	5	-200
230	20240315	21800	22300	22300	21550	10856	236169100	00	0.00	N	5	-400
231	20240314	22200	22400	22600	21850	2485	54742250	00	0.00	N	2	50
232	20240313	22150	21900	22300	21700	6159	134737400	00	0.00	N	2	300
233	20240312	21850	22000	22050	21600	5477	119316650	00	0.00	N	5	-150
234	20240311	22000	22400	22600	21800	8514	186892400	00	0.00	N	5	-200
235	20240308	22200	22100	22400	21950	3858	85215400	00	0.00	N	2	200
236	20240307	22000	22000	22450	21850	5596	123281350	00	0.00	N	5	-200
237	20240306	22200	22300	22350	21950	2251	49917250	00	0.00	N	5	-100
238	20240305	22300	22650	22700	22050	2772	61825050	00	0.00	N	3	0
239	20240304	22300	22450	22650	22100	6114	137144450	00	0.00	N	5	-50
240	20240229	22350	21900	22450	21800	5882	130739850	00	0.00	N	2	450
241	20240228	21900	21950	22500	21500	9908	216038350	00	0.00	N	5	-50
242	20240227	21950	22200	22350	21600	12025	263087500	00	0.00	N	5	-100
243	20240226	22050	22350	22500	22050	5990	132858950	00	0.00	N	5	-300
244	20240223	22350	22800	22800	22200	6017	134433300	00	0.00	N	5	-250
245	20240222	22600	22550	23000	21900	11418	256094350	00	0.00	N	2	50
246	20240221	22550	23100	23150	22550	7058	160926400	00	0.00	N	5	-550
247	20240220	23100	23250	23250	22800	5293	121347600	00	0.00	N	5	-50
248	20240219	23150	23250	23400	22950	3370	77696750	00	0.00	N	5	-100
249	20240216	23250	23400	23400	23000	6068	140384650	00	0.00	N	5	-150
250	20240215	23400	23400	23600	23000	4323	100255100	00	0.00	N	2	100
251	20240214	23300	22950	23300	22350	7190	164801900	00	0.00	N	2	250
252	20240213	23050	23250	23550	22800	6675	154190800	00	0.00	N	5	-200
253	20240208	23250	22950	23450	22800	6687	154102650	00	0.00	N	2	250
254	20240207	23000	22750	23400	22350	12243	279087300	00	0.00	N	2	50
255	20240206	22950	24000	24300	22850	8453	195993700	00	0.00	N	5	-800
256	20240205	23750	23200	23850	23000	7795	183163800	00	0.00	N	2	450
257	20240202	23300	22800	23550	22700	8385	194193600	00	0.00	N	2	500
258	20240201	22800	23500	23500	21650	38253	864786250	00	0.00	N	5	-950
259	20240131	23750	24200	24250	23600	17482	415673550	00	0.00	N	5	-300
260	20240130	24050	24000	24200	23550	12795	304548450	00	0.00	N	2	50
261	20240129	24000	24150	24200	23550	25912	617442800	00	0.00	N	5	-300
262	20240126	24300	24400	24750	23850	26494	641958150	00	0.00	N	5	-100
263	20240125	24400	24350	24550	23600	27291	658720500	00	0.00	N	5	-150
264	20240124	24550	25000	25050	24050	35707	872205800	00	0.00	N	5	-250
265	20240123	24800	23950	24950	23800	60410	1484709250	00	0.00	N	2	850
266	20240122	23950	24100	24650	23500	55598	1338578700	00	0.00	N	5	-100
267	20240119	24050	24400	24550	23700	66343	1598559450	00	0.00	N	2	100
268	20240118	23950	25400	25800	23950	106012	2613222850	00	0.00	N	5	-1350
269	20240117	25300	28600	29150	24950	211865	5616239800	00	0.00	N	5	-2800
270	20240116	28100	29500	31200	27400	360146	10474366850	00	0.00	N	5	-900
271	20240115	29000	34000	34000	28000	822199	25115679400	00	0.00	N	5	-3200
272	20240112	32200	24800	32200	24800	463507	14331215250	00	0.00	N	1	7400
273	20240111	24800	21200	25450	21200	156608	3751102950	00	0.00	N	2	3450
274	20240110	21350	21450	21650	21300	1599	34221050	00	0.00	N	5	-350
275	20240109	21700	21500	21750	21500	764	16499700	00	0.00	N	5	-50
276	20240108	21750	21300	21800	21300	1619	34811100	00	0.00	N	2	100
277	20240105	21650	21450	22150	21350	2145	46160350	00	0.00	N	2	250
278	20240104	21400	21100	21450	20950	2589	54745300	00	0.00	N	2	50
279	20240103	21350	21250	21450	21100	475	10090650	00	0.00	N	2	50
280	20240102	21300	21150	21300	20950	1729	36434950	00	0.00	N	3	0
281	20231228	21300	21150	21300	21000	2255	47583350	00	0.00	N	2	100
282	20231227	21200	21550	21550	21150	2391	50843400	02	0.00	N	5	-350
283	20231226	21550	21550	21700	21300	2779	59511050	00	0.00	N	3	0
284	20231222	21550	21550	21600	21200	1760	37752550	00	0.00	N	3	0
285	20231221	21550	21200	21900	21150	5201	111099550	00	0.00	N	2	50
286	20231220	21500	21300	21500	21150	1326	28283950	00	0.00	N	2	200
287	20231219	21300	20800	21300	20750	3224	68054800	00	0.00	N	2	450
288	20231218	20850	20900	21000	20750	2713	56518900	00	0.00	N	5	-200
289	20231215	21050	21100	21100	20800	2505	52324550	00	0.00	N	5	-50
290	20231214	21100	20650	21350	20650	5914	124344600	00	0.00	N	2	550
291	20231213	20550	20950	21150	20550	3225	66984100	00	0.00	N	5	-400
292	20231212	20950	21350	21350	20950	4325	90940700	00	0.00	N	5	-350
293	20231211	21300	21150	21450	21150	1668	35505450	00	0.00	N	2	150
294	20231208	21150	21250	21400	21050	2289	48443750	00	0.00	N	5	-300
295	20231207	21450	21550	21550	21150	2863	60894700	00	0.00	N	5	-100
296	20231206	21550	21150	21550	21150	1508	32100200	00	0.00	N	2	150
297	20231205	21400	21150	21400	21000	3644	77263550	00	0.00	N	2	250
298	20231204	21150	21150	21900	21100	3001	63646200	00	0.00	N	5	-150
299	20231201	21300	21500	21500	21150	1776	37771300	00	0.00	N	5	-200
300	20231130	21500	20900	22950	20850	24125	525713000	00	0.00	N	2	450
301	20231129	21050	20650	21150	20500	3144	65413100	00	0.00	N	2	350
302	20231128	20700	20300	20800	20300	4254	87398850	00	0.00	N	2	50
303	20231127	20650	21350	21450	20650	4398	92051400	00	0.00	N	5	-900
304	20231124	21550	21500	21550	20950	4455	94214350	00	0.00	N	3	0
305	20231123	21550	21500	21750	21250	3909	83613600	00	0.00	N	5	-200
306	20231122	21750	21500	21750	21350	2851	61283900	00	0.00	N	2	250
307	20231121	21500	21100	21500	21050	2423	51322850	00	0.00	N	2	450
308	20231120	21050	21550	21550	21050	5697	121006850	00	0.00	N	5	-500
309	20231117	21550	21350	21600	21050	4324	91976700	00	0.00	N	2	200
310	20231116	21350	21450	21700	21050	4763	101310750	00	0.00	N	5	-300
311	20231115	21650	21550	21750	21250	4607	98695700	00	0.00	N	2	100
312	20231114	21550	21400	21600	21350	2002	43022300	00	0.00	N	5	-200
313	20231113	21750	21850	21950	21200	2111	45340000	00	0.00	N	5	-200
314	20231110	21950	21600	22100	21600	4627	101207050	00	0.00	N	5	-50
315	20231109	22000	21800	22050	21650	1703	37144000	00	0.00	N	5	-50
316	20231108	22050	21650	22050	21600	2009	43859750	00	0.00	N	2	100
317	20231107	21950	21650	22000	21500	4009	86810150	00	0.00	N	2	50
318	20231106	21900	21650	21950	21450	3237	70170350	00	0.00	N	2	250
319	20231103	21650	21550	21700	21300	2361	50957350	00	0.00	N	2	300
320	20231102	21350	20700	21450	20700	9398	198806650	00	0.00	N	2	650
321	20231101	20700	20450	21050	20250	103478	2141653200	00	0.00	N	2	100
322	20231031	20600	20850	21200	19980	9657	196379930	00	0.00	N	5	-150
323	20231030	20750	20750	20850	20500	1928	39740450	00	0.00	N	3	0
324	20231027	20750	20400	21000	20300	3565	73404200	00	0.00	N	2	200
325	20231026	20550	20700	20750	20200	4466	91469650	00	0.00	N	5	-500
326	20231025	21050	21400	21650	20850	2725	57272150	00	0.00	N	5	-350
327	20231024	21400	20500	21400	20150	6039	124097250	00	0.00	N	2	650
328	20231023	20750	20600	20800	20400	2129	43789900	00	0.00	N	5	-200
329	20231020	20950	21000	21000	20400	7614	157471000	00	0.00	N	5	-400
330	20231019	21350	21200	21400	20800	4741	99589850	00	0.00	N	5	-150
331	20231018	21500	21400	21600	21200	10070	214649700	00	0.00	N	2	100
332	20231017	21400	21200	21750	21200	5490	117752200	00	0.00	N	5	-100
333	20231016	21500	21550	21700	21000	5061	107472250	00	0.00	N	5	-50
334	20231013	21550	21600	21950	21300	1363	29245700	00	0.00	N	5	-50
335	20231012	21600	21550	21900	21350	7121	153075450	00	0.00	N	3	0
336	20231011	21600	21200	21900	21200	7308	157179950	00	0.00	N	2	200
337	20231010	21400	21800	22100	21200	6791	146067800	00	0.00	N	5	-100
338	20231006	21500	20900	21600	20450	15057	315127650	00	0.00	N	2	650
339	20231005	20850	21350	21550	20800	10800	228603850	00	0.00	N	5	-500
340	20231004	21350	21750	21750	21050	6733	143949850	00	0.00	N	5	-500
341	20230927	21850	21450	21950	21400	8053	173993600	00	0.00	N	3	0
342	20230926	21850	22400	22550	21450	19298	422166750	00	0.00	N	5	-550
343	20230925	22400	22750	22950	22300	14555	328028250	00	0.00	N	5	-600
344	20230922	23000	23000	23250	22750	17619	404133200	00	0.00	N	5	-200
345	20230921	23200	23600	23750	22900	21954	509630950	00	0.00	N	5	-650
346	20230920	23850	24750	25500	23450	59824	1440932800	00	0.00	N	5	-700
347	20230919	24550	27100	27100	24250	100394	2526075700	00	0.00	N	5	-2150
348	20230918	26700	22250	28900	22250	555218	14834041750	00	0.00	N	2	4450
349	20230915	22250	22550	22700	22200	2972	66484850	00	0.00	N	5	-350
350	20230914	22600	22100	22600	22000	2775	61645650	00	0.00	N	2	500
351	20230913	22100	22050	22250	21950	4645	102530050	00	0.00	N	5	-250
352	20230912	22350	22450	22450	22300	2847	63692200	00	0.00	N	5	-200
353	20230911	22550	22650	23050	22250	6083	136062100	00	0.00	N	2	200
354	20230908	22350	22550	23400	22250	19739	444663250	00	0.00	N	5	-200
355	20230907	22550	22700	22700	22350	1225	27566750	00	0.00	N	5	-150
356	20230906	22700	22750	23100	22550	1364	31041950	00	0.00	N	5	-250
357	20230905	22950	23150	23400	22800	1959	45296050	00	0.00	N	5	-200
358	20230904	23150	22600	23150	22350	2056	46656250	00	0.00	N	2	650
359	20230901	22500	22450	23100	22400	4551	102650250	00	0.00	N	2	50
360	20230831	22450	23400	23400	22400	5103	115811800	00	0.00	N	5	-950
361	20230830	23400	22850	23400	22700	4112	94375150	00	0.00	N	2	550
362	20230829	22850	22900	23300	22650	2349	53830850	00	0.00	N	5	-50
363	20230828	22900	23700	23750	22900	5685	131878350	00	0.00	N	5	-800
364	20230825	23700	22700	23700	22700	1672	38351950	00	0.00	N	2	1050
365	20230824	22650	22550	22850	22500	1726	39070600	00	0.00	N	2	200
366	20230823	22450	22800	22800	22300	2265	51103400	00	0.00	N	5	-350
367	20230822	22800	23100	23100	22500	3009	68391650	00	0.00	N	5	-100
368	20230821	22900	22750	23250	22600	3084	70327550	00	0.00	N	2	100
369	20230818	22800	22650	22850	22300	2069	46664800	00	0.00	N	5	-150
370	20230817	22950	22950	22950	22000	5828	130768250	00	0.00	N	5	-350
371	20230816	23300	22400	23700	22400	4368	99506500	00	0.00	N	2	500
372	20230814	22800	23600	23600	22800	2233	51870100	00	0.00	N	5	-900
373	20230811	23700	23450	23950	23100	3972	92733400	00	0.00	N	2	250
374	20230810	23450	22950	23550	22700	2153	49585450	00	0.00	N	2	800
375	20230809	22650	22100	22700	21650	5576	124374450	00	0.00	N	2	600
376	20230808	22050	23600	23600	21850	15342	347986850	00	0.00	N	5	-1550
377	20230807	23600	23500	24100	23300	4516	105974050	00	0.00	N	2	200
378	20230804	23400	23700	23700	23300	2251	52915500	00	0.00	N	5	-250
379	20230803	23650	23600	24550	23550	1659	39321950	00	0.00	N	2	100
380	20230802	23550	24350	24550	23550	3446	82649350	00	0.00	N	5	-800
381	20230801	24350	24400	25050	24150	3129	76308900	00	0.00	N	5	-50
382	20230731	24400	24700	24700	24050	2197	53654700	00	0.00	N	5	-250
383	20230728	24650	24200	24650	23900	1077	26030500	00	0.00	N	2	250
384	20230727	24400	23350	24700	23350	3998	94901900	00	0.00	N	2	700
385	20230726	23700	24550	24550	23050	4959	117234350	00	0.00	N	5	-900
386	20230725	24600	24000	24900	23750	7295	176340850	00	0.00	N	2	600
387	20230724	24000	24900	25150	24000	4295	105626100	00	0.00	N	5	-900
388	20230721	24900	24850	25100	24600	2168	53993000	00	0.00	N	5	-100
389	20230720	25000	25000	25100	24400	2370	58722950	00	0.00	N	3	0
390	20230719	25000	25400	25700	24850	2732	68710650	00	0.00	N	5	-500
391	20230718	25500	25450	25750	25450	1956	50098400	00	0.00	N	5	-100
392	20230717	25600	25400	25650	24900	4232	106852450	00	0.00	N	2	350
393	20230714	25250	25750	25850	25200	1996	50708200	00	0.00	N	5	-500
394	20230713	25750	26450	26550	25750	1822	47668600	00	0.00	N	5	-700
395	20230712	26450	25950	26800	25850	5948	156017450	00	0.00	N	2	600
396	20230711	25850	25550	25850	25050	3602	91750900	00	0.00	N	2	300
397	20230710	25550	25100	25600	24900	6487	163340100	00	0.00	N	2	450
398	20230707	25100	25300	25850	25100	5138	131133100	00	0.00	N	5	-500
399	20230706	25600	26450	26450	25500	5948	153900400	00	0.00	N	5	-850
400	20230705	26450	26850	26950	26300	2562	68376300	00	0.00	N	5	-400
401	20230704	26850	26300	26900	25800	7483	196504650	00	0.00	N	2	550
402	20230703	26300	27200	27200	26300	5993	161082900	00	0.00	N	5	-900
403	20230630	27200	27000	27800	26900	4821	131698500	00	0.00	N	2	200
404	20230629	27000	26700	27250	26600	5346	143666000	00	0.00	N	2	100
405	20230628	26900	27500	27950	26900	5992	163859400	00	0.00	N	5	-700
406	20230627	27600	27600	27900	27250	6294	173976400	00	0.00	N	2	400
407	20230626	27200	26200	28000	25850	18958	513169850	00	0.00	N	2	1350
408	20230623	25850	25600	25900	25350	1731	44306300	00	0.00	N	2	300
409	20230622	25550	25600	25850	25550	1807	46341250	00	0.00	N	5	-400
410	20230621	25950	25850	26000	25700	2639	68368900	00	0.00	N	2	100
411	20230620	25850	25650	25850	25300	8520	217457100	00	0.00	N	2	500
412	20230619	25350	25600	25600	25250	1652	41968050	00	0.00	N	5	-50
413	20230616	25400	25500	25550	25200	1216	30915250	00	0.00	N	2	200
414	20230615	25200	26000	26000	25100	4123	105006800	00	0.00	N	5	-1050
415	20230614	26250	26500	26500	25400	3795	98901200	00	0.00	N	5	-150
416	20230613	26400	26400	26550	26250	887	23369300	00	0.00	N	3	0
417	20230612	26400	26350	26700	26200	2294	60468900	00	0.00	N	5	-50
418	20230609	26450	26650	26650	26050	1592	41904550	00	0.00	N	3	0
419	20230608	26450	26500	26950	26150	2162	57120100	00	0.00	N	5	-250
420	20230607	26700	26300	26750	25950	5487	144488450	00	0.00	N	2	600
421	20230605	26100	26350	26650	26050	2226	58623550	00	0.00	N	5	-250
422	20230602	26350	26550	26550	26100	2463	64907400	00	0.00	N	2	150
423	20230601	26200	26050	26250	25950	1854	48435850	00	0.00	N	2	200
424	20230531	26000	25750	26400	25700	3849	100535700	00	0.00	N	2	200
425	20230530	25800	25900	25900	25300	4345	111130800	00	0.00	N	5	-100
426	20230526	25900	25650	26200	25600	2393	61904650	00	0.00	N	3	0
427	20230525	25900	26100	26150	25700	2300	59505400	00	0.00	N	5	-500
428	20230524	26400	26300	26400	25500	2868	74535400	00	0.00	N	3	0
429	20230523	26400	26350	26400	25800	3379	88349450	00	0.00	N	2	50
430	20230522	26350	26500	26900	26250	1364	36100850	00	0.00	N	5	-150
431	20230519	26500	26400	26600	26100	2774	73085250	00	0.00	N	2	200
432	20230518	26300	26700	26800	26150	3505	92463950	00	0.00	N	5	-300
433	20230517	26600	25850	26700	25550	8143	213681350	00	0.00	N	2	750
434	20230516	25850	25300	26100	24650	9231	235081450	00	0.00	N	2	550
435	20230515	25300	25050	25300	24600	3004	74685600	00	0.00	N	2	600
436	20230512	24700	24500	25000	24250	2214	54147600	00	0.00	N	2	100
437	20230511	24600	24750	25200	24500	3784	93679600	00	0.00	N	5	-400
438	20230510	25000	24300	25100	24250	3020	74143500	00	0.00	N	2	400
439	20230509	24600	25300	25600	24600	5224	130216650	00	0.00	N	5	-1050
440	20230508	25650	25050	25800	24850	7064	180132700	00	0.00	N	2	800
441	20230504	24850	25400	25600	24850	4025	101352900	00	0.00	N	5	-550
442	20230503	25400	25000	25550	24700	5726	144273150	00	0.00	N	2	300
443	20230502	25100	24300	25100	24300	6227	154648900	00	0.00	N	2	750
444	20230428	24350	24650	24650	24000	2468	60051150	00	0.00	N	5	-250
445	20230427	24600	24250	24600	23850	3330	80312600	00	0.00	N	2	350
446	20230426	24250	24500	24500	23950	7580	182886650	00	0.00	N	5	-700
447	20230425	24950	25000	25000	24250	4474	110026900	00	0.00	N	5	-200
448	20230424	25150	25100	25250	24750	3663	91548150	00	0.00	N	2	50
449	20230421	25100	25300	26100	25000	17641	449174950	00	0.00	N	5	-200
450	20230420	25300	26100	27950	25000	65962	1710067150	00	0.00	N	5	-800
451	20230419	26100	23900	29700	23900	218229	5969617900	00	0.00	N	2	2300
452	20230418	23800	24100	24400	23650	2830	67681800	00	0.00	N	5	-200
453	20230417	24000	24000	24500	23800	1136	27228350	00	0.00	N	3	0
454	20230414	24000	24000	24000	23650	1842	43981250	00	0.00	N	3	0
455	20230413	24000	23700	24250	23500	1825	43487750	00	0.00	N	2	400
456	20230412	23600	23300	23600	23100	1402	32750050	00	0.00	N	2	250
457	20230411	23350	23400	23400	23100	1045	24229000	00	0.00	N	5	-100
458	20230410	23450	23450	23800	23000	1935	45129000	00	0.00	N	3	0
459	20230407	23450	23150	23450	23000	2030	46959900	00	0.00	N	2	400
460	20230406	23050	23900	23900	23050	2749	64180300	00	0.00	N	5	-850
461	20230405	23900	23900	24100	23750	1347	32134550	00	0.00	N	3	0
462	20230404	23900	23450	23950	23450	997	23621050	00	0.00	N	2	150
463	20230403	23750	23600	23750	23550	2036	48128250	00	0.00	N	2	350
464	20230331	23400	22950	24250	22750	4348	100045550	00	0.00	N	2	550
465	20230330	22850	22700	22900	22600	1435	32650600	00	0.00	N	2	250
466	20230329	22600	22600	22800	22400	1774	39964800	00	0.00	N	3	0
467	20230328	22600	22750	22900	22400	4908	110739250	00	0.00	N	5	-150
468	20230327	22750	23050	23050	22500	1225	27798250	00	0.00	N	5	-100
469	20230324	22850	22900	22950	22700	1204	27463700	00	0.00	N	5	-50
470	20230323	22900	23100	23150	22750	1271	29113350	00	0.00	N	5	-200
471	20230322	23100	23100	23200	22750	971	22367700	00	0.00	N	3	0
472	20230321	23100	23400	23400	23050	857	19865700	00	0.00	N	5	-300
473	20230320	23400	23500	23550	23300	1987	46400950	00	0.00	N	5	-150
474	20230317	23550	23300	23600	23050	951	22159950	00	0.00	N	2	500
475	20230316	23050	23150	23250	22850	1690	39029200	00	0.00	N	3	0
476	20230315	23050	22450	23350	22250	2170	49051850	00	0.00	N	2	600
477	20230314	22450	22750	23000	22450	3891	88423700	00	0.00	N	5	-750
478	20230313	23200	23550	23650	23100	2479	57953550	00	0.00	N	5	-650
479	20230310	23850	24600	24700	23800	2431	58934350	00	0.00	N	5	-650
480	20230309	24500	24000	24700	23800	2523	60716150	00	0.00	N	2	400
481	20230308	24100	24400	24400	24100	1361	33025750	00	0.00	N	5	-300
482	20230307	24400	24500	24750	24300	849	20780450	00	0.00	N	5	-100
483	20230306	24500	24750	24750	24000	6698	163107650	00	0.00	N	5	-250
484	20230303	24750	24300	24800	24300	2126	52422800	00	0.00	N	2	500
485	20230302	24250	24500	24600	24150	1057	25773950	00	0.00	N	5	-150
486	20230228	24400	24450	24650	24150	853	20823750	00	0.00	N	3	0
487	20230227	24400	24350	24500	24150	1822	44320200	00	0.00	N	3	0
488	20230224	24400	24500	24500	24200	2853	69503200	00	0.00	N	5	-50
489	20230223	24450	24150	24500	24150	2767	67291050	00	0.00	N	2	100
490	20230222	24350	24450	24450	24050	2786	67830400	00	0.00	N	5	-100
491	20230221	24450	23550	24450	23550	3927	94578450	00	0.00	N	2	1000
492	20230220	23450	23500	23500	23250	1956	45680850	00	0.00	N	5	-50
493	20230217	23500	23750	23800	23350	2433	57405000	00	0.00	N	5	-200
494	20230216	23700	23500	24050	23400	2979	70463750	00	0.00	N	2	200
495	20230215	23500	24000	24350	23500	5363	127720800	00	0.00	N	5	-500
496	20230214	24000	24150	24250	23900	2534	60849850	00	0.00	N	5	-150
497	20230213	24150	24000	24950	23900	1816	43782900	00	0.00	N	3	0
498	20230210	24150	24400	24450	24100	1711	41535150	00	0.00	N	5	-500
499	20230209	24650	24550	24650	24300	592	14493050	00	0.00	N	2	150
500	20230208	24500	24300	24650	24250	1137	27712000	00	0.00	N	2	200
501	20230207	24300	24600	24600	24300	1633	39800050	00	0.00	N	5	-550
502	20230206	24850	24650	24900	24450	1496	37014900	00	0.00	N	2	200
503	20230203	24650	24550	25050	24450	3376	83423000	00	0.00	N	2	250
504	20230202	24400	24400	24600	24300	2167	52925800	00	0.00	N	3	0
505	20230201	24400	24450	24500	24150	3969	96594900	00	0.00	N	5	-50
506	20230131	24450	24100	24550	24000	1470	35450450	00	0.00	N	2	150
507	20230130	24300	24250	24400	24050	2264	54849500	00	0.00	N	2	100
508	20230127	24200	24450	24650	24150	5490	133200250	00	0.00	N	5	-500
509	20230126	24700	24500	25000	24300	2089	51407500	00	0.00	N	2	200
510	20230125	24500	25000	25000	24300	3269	80209850	00	0.00	N	5	-350
511	20230120	24850	24550	24950	23900	3930	95441400	00	0.00	N	2	300
512	20230119	24550	24150	24600	23950	634	15424450	00	0.00	N	2	400
513	20230118	24150	24100	24350	23800	449	10785600	00	0.00	N	2	50
514	20230117	24100	24300	24450	24050	1356	32889550	00	0.00	N	5	-200
515	20230116	24300	24350	24750	24050	1219	29593750	00	0.00	N	3	0
516	20230113	24300	24150	24350	24100	410	9932650	00	0.00	N	5	-50
517	20230112	24350	24450	24600	23850	1231	29831750	00	0.00	N	5	-100
518	20230111	24450	24350	24650	24150	960	23424250	00	0.00	N	2	300
519	20230110	24150	24150	24250	23850	1206	28987000	00	0.00	N	2	100
520	20230109	24050	24450	25200	23900	2391	57750750	00	0.00	N	5	-400
521	20230106	24450	24550	24550	23800	1911	46502100	00	0.00	N	2	100
522	20230105	24350	23950	24700	23800	3130	75707450	00	0.00	N	2	600
523	20230104	23750	23300	23800	23150	1805	42091100	00	0.00	N	2	450
524	20230103	23300	23400	23450	23050	1640	38146000	00	0.00	N	5	-200
525	20230102	23500	23750	24000	23500	1712	40531900	00	0.00	N	5	-700
526	20221229	24200	24000	24200	23500	2797	66212550	00	0.00	N	5	-200
527	20221228	24400	24300	24650	23900	2318	56093000	02	0.00	N	2	300
528	20221227	24100	23600	24500	23450	2851	67737750	00	0.00	N	2	450
529	20221226	23650	24200	24250	23650	3217	77084650	00	0.00	N	5	-850
530	20221223	24500	24600	24800	24150	1362	33290300	00	0.00	N	5	-100
531	20221222	24600	24300	24650	24200	1648	40227200	00	0.00	N	2	300
532	20221221	24300	24400	24500	24250	821	20017400	00	0.00	N	5	-300
533	20221220	24600	24650	24700	24450	958	23511900	00	0.00	N	5	-100
534	20221219	24700	24600	24700	24450	759	18648500	00	0.00	N	5	-250
535	20221216	24950	25000	25000	24550	708	17544350	00	0.00	N	5	-300
536	20221215	25250	25000	25400	24750	7322	182567900	00	0.00	N	2	400
537	20221214	24850	24600	25200	24300	3902	95855100	00	0.00	N	2	250
538	20221213	24600	24500	24750	24350	1140	27953750	00	0.00	N	5	-350
539	20221212	24950	24600	25200	24350	3626	88755150	00	0.00	N	2	600
540	20221209	24350	24400	24450	24000	3788	91897950	00	0.00	N	5	-100
541	20221208	24450	25000	25000	24400	5403	132756400	00	0.00	N	5	-1000
542	20221207	25450	25200	25500	24950	1726	43397350	00	0.00	N	5	-250
543	20221206	25700	25550	25800	25450	1218	31134900	00	0.00	N	5	-100
544	20221205	25800	25700	26000	25400	3458	88993100	00	0.00	N	5	-50
545	20221202	25850	26000	26000	25400	1221	31383950	00	0.00	N	3	0
546	20221201	25850	25950	26100	25250	4047	103488900	00	0.00	N	5	-50
547	20221130	25900	25350	26000	25000	5761	147099850	00	0.00	N	2	800
548	20221129	25100	24050	25400	24000	3068	74978100	00	0.00	N	2	850
549	20221128	24250	24850	24900	24150	1363	33316700	00	0.00	N	5	-550
550	20221125	24800	25050	25050	24600	2268	56266150	00	0.00	N	5	-50
551	20221124	24850	24800	24950	24650	2069	51404200	00	0.00	N	2	250
552	20221123	24600	24400	24600	24200	1111	27020500	00	0.00	N	2	200
553	20221122	24400	24000	24700	23750	4719	113987450	00	0.00	N	2	400
554	20221121	24000	24950	24950	23850	8944	216413800	00	0.00	N	5	-950
555	20221118	24950	25250	25250	24900	1612	40302150	00	0.00	N	5	-300
556	20221117	25250	25400	25650	25050	1391	35153500	00	0.00	N	5	-50
557	20221116	25300	25250	25750	25250	2352	59883200	00	0.00	N	2	300
558	20221115	25000	25000	25650	24850	4845	121337500	00	0.00	N	3	0
559	20221114	25000	25150	25200	24750	3969	99219700	00	0.00	N	5	-150
560	20221111	25150	25050	25900	24800	2391	59773550	00	0.00	N	2	400
561	20221110	24750	24550	24750	24350	2891	70802450	00	0.00	N	2	250
562	20221109	24500	25050	25300	24400	7477	184365850	00	0.00	N	5	-550
563	20221108	25050	25200	25400	24800	3621	90701400	00	0.00	N	2	300
564	20221107	24750	24700	25000	24500	2266	55911750	00	0.00	N	2	50
565	20221104	24700	25100	25500	24300	5108	125821450	00	0.00	N	5	-800
566	20221103	25500	24650	25550	24600	2858	71107200	00	0.00	N	2	700
567	20221102	24800	24600	25300	24450	2094	51710400	00	0.00	N	2	200
568	20221101	24600	25000	25000	24200	5177	126680500	00	0.00	N	5	-200
569	20221031	24800	24400	24800	24250	1960	47894450	00	0.00	N	2	500
570	20221028	24300	25200	25350	24200	8659	211934350	00	0.00	N	5	-900
571	20221027	25200	24700	26250	24700	3196	80494650	00	0.00	N	2	650
572	20221026	24550	25000	25400	24150	3644	90400950	00	0.00	N	5	-350
573	20221025	24900	25200	25700	24600	4594	114482150	00	0.00	N	5	-250
574	20221024	25150	24650	25200	24600	4233	104970000	00	0.00	N	2	400
575	20221021	24750	24600	24750	24400	1179	28965900	00	0.00	N	5	-100
576	20221020	24850	24900	24950	24650	1841	45628100	00	0.00	N	2	100
577	20221019	24750	25450	25550	24600	7637	188819800	00	0.00	N	5	-550
578	20221018	25300	25600	25600	24700	6368	158556600	00	0.00	N	2	300
579	20221017	25000	25000	25800	24550	5935	147815300	00	0.00	N	3	0
580	20221014	25000	25350	25350	24100	12950	317468250	00	0.00	N	5	-450
581	20221013	25450	25650	25750	24700	2161	54080350	00	0.00	N	5	-50
582	20221012	25500	25650	26100	25250	3544	91294200	00	0.00	N	5	-600
583	20221011	26100	26000	26100	25150	3259	83383950	00	0.00	N	2	50
584	20221007	26050	25850	26100	25450	3827	98214100	00	0.00	N	2	200
585	20221006	25850	24950	25900	24900	6585	166122450	00	0.00	N	2	1150
586	20221005	24700	26150	26150	24700	9273	234776800	00	0.00	N	5	-1200
587	20221004	25900	25900	26250	25350	6681	172448000	00	0.00	N	5	-200
588	20220930	26100	25200	26100	24700	3146	79768850	00	0.00	N	2	250
589	20220929	25850	26050	26250	25300	3377	86670600	00	0.00	N	5	-200
590	20220928	26050	25150	26350	24500	4676	116326850	00	0.00	N	2	900
591	20220927	25150	25300	25450	24700	6233	155709350	00	0.00	N	5	-150
592	20220926	25300	25400	26000	24500	6457	163549300	00	0.00	N	5	-250
593	20220923	25550	26000	26150	25100	2527	64464650	00	0.00	N	5	-450
594	20220922	26000	25800	26550	25250	6047	155569050	00	0.00	N	2	250
595	20220921	25750	25300	26350	25200	5459	141545000	00	0.00	N	2	350
596	20220920	25400	25250	25850	24800	2816	71108450	00	0.00	N	2	150
597	20220919	25250	25700	25950	24800	3398	86229300	00	0.00	N	5	-800
598	20220916	26050	26300	26550	26050	1914	50220000	00	0.00	N	5	-750
599	20220915	26800	27600	27600	26800	1665	45144000	00	0.00	N	5	-800
600	20220914	27600	26700	27950	26100	6806	183196450	00	0.00	N	2	750
601	20220913	26850	26650	26900	26400	2252	59896550	00	0.00	N	2	450
602	20220908	26400	26200	26550	26000	1781	46605000	00	0.00	N	2	200
603	20220907	26200	26700	26900	25800	3003	78789050	00	0.00	N	5	-500
604	20220906	26700	26150	27200	26150	1775	47097600	00	0.00	N	2	250
605	20220905	26450	26600	26600	26100	1173	30814400	00	0.00	N	5	-200
606	20220902	26650	26650	26800	26250	2193	57970650	00	0.00	N	3	0
607	20220901	26650	27300	27400	26300	3057	81218400	00	0.00	N	5	-750
608	20220831	27400	27100	27400	26800	906	24549250	00	0.00	N	2	300
609	20220830	27100	26450	27400	26400	2880	77860400	00	0.00	N	2	400
610	20220829	26700	26300	26750	26150	1646	43480150	00	0.00	N	5	-300
611	20220826	27000	27100	27500	26850	569	15392250	00	0.00	N	5	-100
612	20220825	27100	26650	27200	26650	1293	34777400	00	0.00	N	2	450
613	20220824	26650	26950	27000	26200	2259	59793400	00	0.00	N	5	-350
614	20220823	27000	26650	27400	26550	2133	57471350	00	0.00	N	5	-400
615	20220822	27400	27900	27900	27050	2557	69806150	00	0.00	N	5	-500
616	20220819	27900	27150	28600	27150	7041	197231500	00	0.00	N	2	600
617	20220818	27300	27000	27400	26900	1246	33754100	00	0.00	N	5	-100
618	20220817	27400	27600	28000	27000	2173	59540300	00	0.00	N	5	-200
619	20220816	27600	27500	27900	27400	882	24301450	00	0.00	N	3	0
620	20220812	27600	27800	27800	27150	2422	66197900	00	0.00	N	5	-200
621	20220811	27800	27850	27950	27450	1387	38415300	00	0.00	N	5	-50
622	20220810	27850	27700	28100	27650	1316	36683250	00	0.00	N	5	-150
623	20220809	28000	27350	28250	27050	2693	74386750	00	0.00	N	2	650
624	20220808	27350	27450	27700	27150	597	16343150	00	0.00	N	5	-100
625	20220805	27450	27450	27800	26700	2215	60394950	00	0.00	N	3	0
626	20220804	27450	27600	27750	27200	4227	116077000	00	0.00	N	5	-150
627	20220803	27600	27200	27700	27150	2632	71897850	00	0.00	N	3	0
628	20220802	27600	27000	28000	26600	9722	265125150	00	0.00	N	2	300
629	20220801	27300	26650	27300	26500	3009	80694700	00	0.00	N	2	650
630	20220729	26650	26750	27350	26600	8917	237923800	00	0.00	N	3	0
631	20220728	26650	25650	26750	25650	9219	242006850	00	0.00	N	2	1000
632	20220727	25650	25350	25650	25050	2791	70632400	00	0.00	N	2	250
633	20220726	25400	25850	25850	25050	1919	48453050	00	0.00	N	5	-150
634	20220725	25550	25350	25800	25250	1639	42072150	00	0.00	N	5	-100
635	20220722	25650	25400	25900	25350	961	24490700	00	0.00	N	2	250
636	20220721	25400	25250	25850	25250	3275	83858750	00	0.00	N	3	0
637	20220720	25400	25850	26350	25400	2910	75187800	00	0.00	N	5	-350
638	20220719	25750	25500	26450	25050	7562	194842650	00	0.00	N	2	250
639	20220718	25500	24700	25600	24550	1711	43049550	00	0.00	N	2	800
640	20220715	24700	24550	24700	24350	814	19994750	00	0.00	N	2	50
641	20220714	24650	24900	24900	24550	311	7679000	00	0.00	N	5	-250
642	20220713	24900	24550	25050	24550	986	24435000	00	0.00	N	2	50
643	20220712	24850	25100	25100	24600	1565	38748750	00	0.00	N	5	-250
644	20220711	25100	25500	25750	24950	3147	79108050	00	0.00	N	5	-400
645	20220708	25500	25600	25950	25400	2007	51518250	00	0.00	N	2	100
646	20220707	25400	24850	25600	24600	1632	41187150	00	0.00	N	2	550
647	20220706	24850	24700	25150	24500	1990	49484150	00	0.00	N	2	450
648	20220705	24400	24150	24650	23750	1591	38319300	00	0.00	N	2	450
649	20220704	23950	24500	24750	23950	624	15063850	00	0.00	N	5	-550
650	20220701	24500	23500	24800	23500	7639	185257350	00	0.00	N	2	500
651	20220630	24000	24550	24550	23950	3816	92289650	00	0.00	N	5	-600
652	20220629	24600	24000	24700	23500	3288	79970650	00	0.00	N	2	450
653	20220628	24150	24450	24450	23500	2926	69827950	00	0.00	N	5	-100
654	20220627	24250	24000	24450	24000	1972	47732200	00	0.00	N	2	450
655	20220624	23800	22900	25000	22850	4142	97957500	00	0.00	N	2	900
656	20220623	22900	23350	23650	22350	6219	141572250	00	0.00	N	5	-900
657	20220622	23800	24200	24400	23000	3061	71971450	00	0.00	N	5	-400
658	20220621	24200	23700	24500	23250	3565	85774550	00	0.00	N	2	500
659	20220620	23700	24200	24250	23350	3611	85651350	00	0.00	N	5	-750
660	20220617	24450	23600	24750	22750	7375	173498950	00	0.00	N	2	550
661	20220616	23900	23400	25450	23400	7651	184104050	00	0.00	N	2	600
662	20220615	23300	24350	24600	23250	6229	147770400	00	0.00	N	5	-1150
663	20220614	24450	24400	24950	23650	6536	159154300	00	0.00	N	3	0
664	20220613	24450	25300	29400	23850	88595	2384252250	00	0.00	N	5	-1450
665	20220610	25900	26000	26100	25550	2397	61886600	00	0.00	N	5	-300
666	20220609	26200	26450	26450	25700	4394	114742450	00	0.00	N	5	-400
667	20220608	26600	26500	26650	26200	2983	78990050	00	0.00	N	5	-50
668	20220607	26650	27200	27200	26600	4598	122827400	00	0.00	N	5	-550
669	20220603	27200	27050	27350	26800	3998	108355150	00	0.00	N	2	150
670	20220602	27050	27350	27350	26900	5376	145248400	00	0.00	N	5	-350
671	20220531	27400	27300	27700	27150	6220	170239550	00	0.00	N	2	100
672	20220530	27300	27600	28000	27300	3075	84683200	00	0.00	N	5	-300
673	20220527	27600	27200	27850	27200	3478	95810350	00	0.00	N	2	300
674	20220526	27300	27000	30550	26500	51724	1479515450	00	0.00	N	2	300
675	20220525	27000	27700	27700	27000	4141	112871100	00	0.00	N	5	-900
676	20220524	27900	27500	28000	27200	1608	44469200	00	0.00	N	2	400
677	20220523	27500	27900	27900	27100	2868	78797000	00	0.00	N	5	-200
678	20220520	27700	27250	27950	27200	4958	135702450	00	0.00	N	2	450
679	20220519	27250	26800	27500	26200	5228	141239000	00	0.00	N	5	-550
680	20220518	27800	27800	28050	27500	3341	92759950	00	0.00	N	2	50
681	20220517	27750	28150	28200	27600	3212	89455700	00	0.00	N	5	-400
682	20220516	28150	27400	28150	27400	1834	50540350	00	0.00	N	2	750