KissMeData/101160/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	18080	18480	18640	18000	196343	3580348460	00	0.00	N	5	-620
3	20250224	18700	18480	19790	18100	240690	4502095790	00	0.00	N	5	-80
4	20250221	18780	18740	18830	18350	66007	1228762630	00	0.00	N	2	10
5	20250220	18770	19140	19160	18580	107000	2009230300	00	0.00	N	5	-120
6	20250219	18890	18350	19050	18350	261106	4912512370	00	0.00	N	2	710
7	20250218	18180	18400	18430	17910	52650	952157070	00	0.00	N	5	-90
8	20250217	18270	17930	18420	17870	154549	2824932310	00	0.00	N	2	340
9	20250214	17930	17810	18040	17520	117217	2094109180	00	0.00	N	2	170
10	20250213	17760	17170	17780	17170	120381	2115228610	00	0.00	N	2	460
11	20250212	17300	17200	17530	17050	105692	1824092040	00	0.00	N	2	110
12	20250211	17190	17330	17340	16800	141351	2424800650	00	0.00	N	2	10
13	20250210	17180	16880	17210	16330	226028	3789900490	00	0.00	N	2	80
14	20250207	17100	16600	17150	16440	180666	3045284020	00	0.00	N	2	500
15	20250206	16600	16260	16660	16140	56886	931051710	00	0.00	N	2	520
16	20250205	16080	15920	16210	15880	35034	562613350	00	0.00	N	2	310
17	20250204	15770	15810	16160	15680	87526	1391281860	00	0.00	N	2	140
18	20250203	15630	16410	16470	15500	116857	1842443480	00	0.00	N	5	-1040
19	20250131	16670	17260	17400	16460	171292	2860561180	00	0.00	N	5	-930
20	20250124	17600	17690	18060	17390	108932	1915588850	00	0.00	N	5	-60
21	20250123	17660	18050	18060	17000	86374	1518037400	00	0.00	N	5	-380
22	20250122	18040	17990	18110	17600	96938	1737148860	00	0.00	N	2	270
23	20250121	17770	17380	17790	17380	128353	2263799250	00	0.00	N	2	480
24	20250120	17290	17400	17410	17090	51165	879430660	00	0.00	N	5	-10
25	20250117	17300	17340	17430	17110	47863	826738320	00	0.00	N	5	-40
26	20250116	17340	17300	17840	17300	46294	810929880	00	0.00	N	2	180
27	20250115	17160	17320	17500	17070	45236	778290430	00	0.00	N	5	-160
28	20250114	17320	16830	17390	16820	35116	602320610	00	0.00	N	2	500
29	20250113	16820	17130	17130	16800	20716	350194090	00	0.00	N	5	-320
30	20250110	17140	17300	17380	17130	53215	918407060	00	0.00	N	5	-10
31	20250109	17150	17650	17650	17140	75048	1295911700	00	0.00	N	5	-500
32	20250108	17650	17150	17840	17000	125789	2210175280	00	0.00	N	2	480
33	20250107	17170	17800	17810	17010	85350	1476217620	00	0.00	N	5	-550
34	20250106	17720	17160	17750	17150	101387	1786118310	00	0.00	N	2	640
35	20250103	17080	16330	17150	16330	98046	1662287880	00	0.00	N	2	670
36	20250102	16410	16940	16950	16250	76828	1263447300	00	0.00	N	5	-530
37	20241230	16940	16500	17010	16130	75491	1244357200	00	0.00	N	2	440
38	20241227	16500	16450	16790	16280	47588	785031020	02	0.00	N	2	50
39	20241226	16450	16550	16560	16210	74149	1213385240	00	0.00	N	5	-80
40	20241224	16530	16560	16890	16450	36912	611324490	00	0.00	N	5	-10
41	20241223	16540	16250	16630	16110	69582	1143518110	00	0.00	N	2	460
42	20241220	16080	16370	16580	16020	57560	929988450	00	0.00	N	5	-400
43	20241219	16480	16400	16590	16210	95808	1568168900	00	0.00	N	5	-310
44	20241218	16790	16850	16950	16590	29110	485915890	00	0.00	N	5	-60
45	20241217	16850	16610	16990	16600	42831	718914770	00	0.00	N	2	200
46	20241216	16650	16580	16820	16500	63170	1054896650	00	0.00	N	2	170
47	20241213	16480	16200	16550	16200	45836	752348070	00	0.00	N	2	100
48	20241212	16380	16060	16480	15930	92552	1500572080	00	0.00	N	2	490
49	20241211	15890	15720	16280	15720	87272	1396069160	00	0.00	N	2	170
50	20241210	15720	15260	15830	14710	110412	1714003570	00	0.00	N	2	600
51	20241209	15120	15120	15370	14850	303419	4588376790	00	0.00	N	5	-510
52	20241206	15630	15850	15850	15050	93171	1431790310	00	0.00	N	5	-200
53	20241205	15830	15320	16170	15320	118276	1876350600	00	0.00	N	2	510
54	20241204	15320	15200	15620	14800	237787	3604483340	00	0.00	N	5	-210
55	20241203	15530	15400	15630	15400	114978	1784932600	00	0.00	N	2	30
56	20241202	15500	15950	16080	15470	82636	1294738200	00	0.00	N	5	-430
57	20241129	15930	16440	16440	15840	134014	2143551370	00	0.00	N	5	-520
58	20241128	16450	16700	16700	16370	96001	1582684970	00	0.00	N	5	-170
59	20241127	16620	16920	16940	16420	151045	2507376270	00	0.00	N	5	-300
60	20241126	16920	17090	17090	16690	141394	2378746940	00	0.00	N	5	-170
61	20241125	17090	17210	17380	17070	57569	989149970	00	0.00	N	5	-40
62	20241122	17130	16990	17460	16990	64632	1110750930	00	0.00	N	2	140
63	20241121	16990	16890	17130	16760	53773	912765110	00	0.00	N	2	40
64	20241120	16950	17050	17180	16740	48528	817832160	00	0.00	N	5	-20
65	20241119	16970	16650	17060	16610	72521	1224512090	00	0.00	N	2	320
66	20241118	16650	17210	17340	16490	145049	2438238970	00	0.00	N	5	-370
67	20241115	17020	16700	17220	16500	161187	2726288880	00	0.00	N	2	320
68	20241114	16700	18420	18480	16580	493717	8447335030	00	0.00	N	5	-1000
69	20241113	17700	17620	18110	17550	106455	1900192140	00	0.00	N	2	90
70	20241112	17610	18180	18290	17500	160595	2851939710	00	0.00	N	5	-680
71	20241111	18290	19310	19310	18290	131439	2439951890	00	0.00	N	5	-1020
72	20241108	19310	19640	19770	19310	83657	1632099750	00	0.00	N	5	-140
73	20241107	19450	19910	19910	19160	122043	2372431570	00	0.00	N	5	-390
74	20241106	19840	19530	20300	19340	174992	3457731840	00	0.00	N	2	510
75	20241105	19330	19350	19660	19320	114736	2234677200	00	0.00	N	5	-270
76	20241104	19600	18900	19820	18410	223099	4325825850	00	0.00	N	2	780
77	20241101	18820	18680	18980	18330	164139	3044689710	00	0.00	N	5	-40
78	20241031	18860	18740	19260	18580	142698	2705246240	00	0.00	N	2	10
79	20241030	18850	18910	19150	18810	44324	839776490	00	0.00	N	5	-60
80	20241029	18910	19290	19290	18740	61984	1169350880	00	0.00	N	5	-380
81	20241028	19290	18990	19500	18950	68287	1315323130	00	0.00	N	2	300
82	20241025	18990	19100	19100	18630	114683	2160619350	00	0.00	N	5	-30
83	20241024	19020	19330	19330	18820	59039	1117394760	00	0.00	N	5	-360
84	20241023	19380	18930	19500	18770	80840	1552963440	00	0.00	N	2	450
85	20241022	18930	19290	19470	18820	118717	2256965260	00	0.00	N	5	-540
86	20241021	19470	19300	19790	19150	45610	885337550	00	0.00	N	2	170
87	20241018	19300	19870	19870	19300	133099	2582568130	00	0.00	N	5	-500
88	20241017	19800	19990	19990	19450	104230	2047504430	00	0.00	N	2	110
89	20241016	19690	19780	19900	19620	105254	2077992030	00	0.00	N	5	-460
90	20241015	20150	20450	20600	20050	95730	1943930000	00	0.00	N	5	-50
91	20241014	20200	19620	20350	19620	85963	1730215660	00	0.00	N	2	600
92	20241011	19600	19580	19930	19580	91590	1807213570	00	0.00	N	2	30
93	20241010	19570	19600	19980	19550	88174	1743408070	00	0.00	N	2	170
94	20241008	19400	19760	19930	19370	125287	2445455620	00	0.00	N	5	-500
95	20241007	19900	19560	20150	19360	100864	1988838860	00	0.00	N	2	390
96	20241004	19510	19670	19820	19500	67579	1327017480	00	0.00	N	5	-10
97	20241002	19520	19470	19850	19300	82951	1621869440	00	0.00	N	5	-340
98	20240930	19860	20300	20500	19830	81598	1636780070	00	0.00	N	5	-590
99	20240927	20450	20600	20950	20300	116573	2396455850	00	0.00	N	3	0
100	20240926	20450	20600	21050	20300	256626	5286517750	00	0.00	N	2	590
101	20240925	19860	19900	20500	19820	121582	2449885380	00	0.00	N	5	-30
102	20240924	19890	19670	19890	19300	183510	3584662570	00	0.00	N	2	240
103	20240923	19650	19410	19900	19410	108652	2136036240	00	0.00	N	2	40
104	20240920	19610	20350	20450	19530	165475	3287533540	00	0.00	N	5	-320
105	20240919	19930	20550	20650	19500	244641	4846740120	00	0.00	N	5	-620
106	20240913	20550	20400	20650	20200	135613	2773401000	00	0.00	N	2	50
107	20240912	20500	20650	21200	20450	407580	8437334450	00	0.00	N	2	500
108	20240911	20000	19330	20450	19170	223423	4420818760	00	0.00	N	2	680
109	20240910	19320	19710	19780	19170	221862	4302473180	00	0.00	N	5	-340
110	20240909	19660	19340	19820	19010	356191	6904028110	00	0.00	N	5	-30
111	20240906	19690	20200	20350	19610	386637	7647130800	00	0.00	N	5	-710
112	20240905	20400	21000	21200	20100	238574	4898482700	00	0.00	N	5	-600
113	20240904	21000	21150	21500	20750	376800	7937174150	00	0.00	N	5	-1250
114	20240903	22250	22800	23250	22250	119760	2715068400	00	0.00	N	5	-550
115	20240902	22800	23500	23500	22200	261920	5944334300	00	0.00	N	5	-850
116	20240830	23650	23650	23750	23200	137681	3231001800	00	0.00	N	2	200
117	20240829	23450	23000	23850	22900	148217	3462358050	00	0.00	N	5	-300
118	20240828	23750	23200	23950	22750	181607	4244283750	00	0.00	N	2	550
119	20240827	23200	23600	23650	23200	162046	3787171800	00	0.00	N	5	-600
120	20240826	23800	24700	24700	23250	204588	4880788150	00	0.00	N	5	-750
121	20240823	24550	24350	24750	24250	96709	2375110100	00	0.00	N	5	-50
122	20240822	24600	25200	25300	24300	180808	4465950300	00	0.00	N	5	-600
123	20240821	25200	25750	25750	24700	231418	5816025150	00	0.00	N	5	-700
124	20240820	25900	25650	26050	25150	334649	8608699350	00	0.00	N	2	450
125	20240819	25450	25650	25700	24950	227038	5753101650	00	0.00	N	2	50
126	20240816	25400	24800	25550	24750	524980	13239624500	00	0.00	N	2	900
127	20240814	24500	21900	24850	21800	1107210	26514653100	00	0.00	N	2	2950
128	20240813	21550	21700	21800	21300	97901	2105528750	00	0.00	N	3	0
129	20240812	21550	20900	21750	20900	85562	1836531050	00	0.00	N	2	700
130	20240809	20850	21000	21300	20550	95843	1998108250	00	0.00	N	2	600
131	20240808	20250	20100	20650	20050	86917	1767664550	00	0.00	N	5	-550
132	20240807	20800	19670	21300	19590	129094	2667528290	00	0.00	N	2	1120
133	20240806	19680	19440	20450	19050	162143	3235729540	00	0.00	N	2	630
134	20240805	19050	21200	21350	18550	396372	7968541920	00	0.00	N	5	-2750
135	20240802	21800	22400	22600	21750	247463	5434985650	00	0.00	N	5	-1250
136	20240801	23050	23800	23800	22850	90214	2095513500	00	0.00	N	5	-400
137	20240731	23450	22600	23500	22450	114383	2636903100	00	0.00	N	2	700
138	20240730	22750	22800	22800	22450	76862	1737696400	00	0.00	N	5	-50
139	20240729	22800	22150	23000	22150	89249	2019909550	00	0.00	N	2	650
140	20240726	22150	21750	22350	21750	93398	2062490950	00	0.00	N	2	300
141	20240725	21850	22100	22300	21850	145529	3209661900	00	0.00	N	5	-750
142	20240724	22600	22350	22800	22250	90204	2034426400	00	0.00	N	2	100
143	20240723	22500	22750	22900	22200	121569	2740328950	00	0.00	N	2	100
144	20240722	22400	23400	23500	22350	151096	3433851550	00	0.00	N	5	-1050
145	20240719	23450	22900	24200	22650	316292	7521646600	00	0.00	N	2	500
146	20240718	22950	22550	23050	22300	133096	3027398400	00	0.00	N	5	-250
147	20240717	23200	23450	23550	22650	176874	4064573250	00	0.00	N	5	-350
148	20240716	23550	23700	23950	23400	77116	1819727400	00	0.00	N	5	-350
149	20240715	23900	22900	23900	22550	144088	3352714850	00	0.00	N	2	950
150	20240712	22950	23300	23300	22650	87731	2009221850	00	0.00	N	5	-550
151	20240711	23500	23500	23650	23300	68398	1602446350	00	0.00	N	2	200
152	20240710	23300	23550	23700	23100	63463	1478267750	00	0.00	N	5	-450
153	20240709	23750	23200	23800	23000	150017	3529140850	00	0.00	N	2	550
154	20240708	23200	23100	23350	22550	132196	3024850800	00	0.00	N	2	100
155	20240705	23100	22750	23200	22550	119722	2741981600	00	0.00	N	2	400
156	20240704	22700	22050	22800	22000	83142	1864794550	00	0.00	N	2	850
157	20240703	21850	22550	22600	21800	119390	2625985650	00	0.00	N	5	-750
158	20240702	22600	22400	22800	21950	134011	2988815700	00	0.00	N	2	200
159	20240701	22400	22650	22850	22300	92612	2086275600	00	0.00	N	5	-450
160	20240628	22850	22650	22850	22200	69222	1560882550	00	0.00	N	2	200
161	20240627	22650	23150	23150	22650	45561	1039860000	00	0.00	N	5	-500
162	20240626	23150	22900	23250	22800	83303	1920902850	00	0.00	N	2	300
163	20240625	22850	22700	22950	22400	70091	1591747450	00	0.00	N	3	0
164	20240624	22850	22900	23100	22650	65433	1492103250	00	0.00	N	5	-250
165	20240621	23100	23150	23400	22850	100513	2317262100	00	0.00	N	5	-350
166	20240620	23450	23600	23800	23300	71274	1671170000	00	0.00	N	5	-150
167	20240619	23600	23800	24050	23400	81887	1941346150	00	0.00	N	5	-200
168	20240618	23800	23600	24150	23600	187955	4502012900	00	0.00	N	2	200
169	20240617	23600	23350	23900	23150	171555	4053313800	00	0.00	N	2	300
170	20240614	23300	22850	23500	22750	152943	3548847800	00	0.00	N	2	450
171	20240613	22850	23000	23150	22800	125780	2884711350	00	0.00	N	2	250
172	20240612	22600	22500	22700	22350	73668	1659384700	00	0.00	N	2	150
173	20240611	22450	22650	22800	22450	79192	1790843100	00	0.00	N	5	-100
174	20240610	22550	22500	22750	22400	61016	1377536050	00	0.00	N	5	-50
175	20240607	22600	21850	22900	21850	171038	3860139650	00	0.00	N	2	900
176	20240605	21700	21750	22050	21600	90107	1959092050	00	0.00	N	2	200
177	20240604	21500	21600	21900	21400	88203	1908595300	00	0.00	N	5	-200
178	20240603	21700	21500	21800	21300	129158	2787805950	00	0.00	N	2	250
179	20240531	21450	22250	22450	21400	295949	6432488500	00	0.00	N	5	-850
180	20240530	22300	22450	22600	22050	93401	2079656900	00	0.00	N	5	-200
181	20240529	22500	23200	23200	22500	160631	3644414450	00	0.00	N	5	-700
182	20240528	23200	22950	23300	22850	91981	2132415550	00	0.00	N	2	250
183	20240527	22950	22650	23050	22600	102445	2334583500	00	0.00	N	2	350
184	20240524	22600	22900	23100	22500	149982	3415288850	00	0.00	N	5	-600
185	20240523	23200	23400	23450	23000	106620	2472599900	00	0.00	N	5	-100
186	20240522	23300	23100	23500	22900	124209	2883623100	00	0.00	N	2	250
187	20240521	23050	23050	23150	22900	87507	2012545850	00	0.00	N	2	150
188	20240520	22900	23300	23300	22800	126733	2912475800	00	0.00	N	5	-400
189	20240517	23300	23550	23600	23250	109744	2562562550	00	0.00	N	5	-350
190	20240516	23650	24250	24300	23500	199957	4769034600	00	0.00	N	5	-50
191	20240514	23700	23450	24200	23350	199866	4727993200	00	0.00	N	2	150
192	20240513	23550	23750	23850	23350	113329	2668234650	00	0.00	N	3	0
193	20240510	23550	24150	24350	23550	174644	4154230200	00	0.00	N	5	-550
194	20240509	24100	24600	24650	24050	139736	3390516200	00	0.00	N	5	-500
195	20240508	24600	24400	24650	24200	128115	3132775000	00	0.00	N	2	50
196	20240507	24550	24300	24700	24100	223851	5469439550	00	0.00	N	2	500
197	20240503	24050	24500	24550	24000	77854	1884286450	00	0.00	N	5	-200
198	20240502	24250	23800	24300	23650	71744	1721656450	00	0.00	N	2	200
199	20240430	24050	24100	24350	23900	130308	3142143450	00	0.00	N	5	-50
200	20240429	24100	24450	24700	24000	146779	3562795450	00	0.00	N	5	-200
201	20240426	24300	24050	24300	23800	143002	3444611700	00	0.00	N	2	550
202	20240425	23750	23600	24300	23500	113005	2704795900	00	0.00	N	5	-250
203	20240424	24000	23950	24300	23900	191272	4597784600	00	0.00	N	2	500
204	20240423	23500	24050	24100	23450	148006	3503979600	00	0.00	N	5	-350
205	20240422	23850	23950	24200	23250	257581	6086418850	00	0.00	N	5	-450
206	20240419	24300	24900	24950	23500	449117	10822905750	00	0.00	N	5	-1000
207	20240418	25300	24950	25350	24850	263490	6605052050	00	0.00	N	2	50
208	20240417	25250	24600	25850	24600	536791	13580246450	00	0.00	N	2	1200
209	20240416	24050	25150	25300	24000	316955	7755733350	00	0.00	N	5	-1500
210	20240415	25550	24650	25650	24550	217380	5429627550	00	0.00	N	2	400
211	20240412	25150	25650	25850	25050	171293	4340722200	00	0.00	N	5	-150
212	20240411	25300	24200	25550	24050	244383	6094532950	00	0.00	N	2	700
213	20240409	24600	25200	25300	24450	182101	4511814050	00	0.00	N	5	-350
214	20240408	24950	26000	26050	24900	203557	5171826650	00	0.00	N	5	-650
215	20240405	25600	25050	25800	24900	273998	6951604400	00	0.00	N	3	0
216	20240404	25600	25350	26150	25300	310516	7954070350	00	0.00	N	2	600
217	20240403	25000	25400	25400	24650	258637	6458283750	00	0.00	N	5	-700
218	20240402	25700	25550	26150	24950	659726	16920533000	00	0.00	N	2	650
219	20240401	25050	25200	25600	24900	401968	10142064100	00	0.00	N	2	300
220	20240329	24750	23900	25000	23700	450100	11084147350	00	0.00	N	2	900
221	20240328	23850	23900	24200	23700	234285	5592585450	00	0.00	N	5	-100
222	20240327	23950	23700	24150	23450	208635	4976461450	00	0.00	N	2	300
223	20240326	23650	24000	24200	23550	195281	4668006500	00	0.00	N	5	-150
224	20240325	23800	24600	24650	23750	265198	6367298200	00	0.00	N	5	-800
225	20240322	24600	25400	25450	24500	329325	8220296950	00	0.00	N	5	-550
226	20240321	25150	24600	25700	24250	1375483	34624045800	00	0.00	N	2	1850
227	20240320	23300	22800	23450	22700	170715	3951636650	00	0.00	N	2	500
228	20240319	22800	23150	23150	22650	77512	1765859900	00	0.00	N	5	-400
229	20240318	23200	22950	23200	22700	85135	1963830800	00	0.00	N	2	300
230	20240315	22900	22600	23200	22450	121613	2776231250	00	0.00	N	2	50
231	20240314	22850	22850	22950	22400	148636	3363320550	00	0.00	N	5	-50
232	20240313	22900	23550	23750	22700	211015	4869175550	00	0.00	N	5	-350
233	20240312	23250	23050	23400	22900	140729	3260747700	00	0.00	N	2	200
234	20240311	23050	23500	23500	22950	147316	3400259550	00	0.00	N	5	-700
235	20240308	23750	23700	24300	23450	249493	5951845600	00	0.00	N	2	450
236	20240307	23300	23950	24150	23200	191436	4529497050	00	0.00	N	5	-350
237	20240306	23650	23000	23700	22900	168868	3922005700	00	0.00	N	2	500
238	20240305	23150	23650	23700	23100	136586	3182384000	00	0.00	N	5	-600
239	20240304	23750	23450	23750	23150	230788	5413353800	00	0.00	N	2	850
240	20240229	22900	22700	23150	22500	127336	2903819200	00	0.00	N	2	100
241	20240228	22800	22350	23150	22350	174937	4005691250	00	0.00	N	2	350
242	20240227	22450	23800	23800	22300	534832	12153743050	00	0.00	N	5	-1500
243	20240226	23950	24000	24300	23650	182998	4381350900	00	0.00	N	5	-100
244	20240223	24050	24600	24650	23900	180655	4363649900	00	0.00	N	5	-350
245	20240222	24400	24750	24850	24200	198937	4864062750	00	0.00	N	5	-100
246	20240221	24500	24050	24900	23800	435054	10631686500	00	0.00	N	2	950
247	20240220	23550	23300	23650	23100	103755	2425795850	00	0.00	N	2	350
248	20240219	23200	23250	23500	23100	156229	3636503500	00	0.00	N	5	-100
249	20240216	23300	23850	23950	23100	273804	6390587500	00	0.00	N	5	-450
250	20240215	23750	24400	24500	23750	199079	4779809550	00	0.00	N	5	-450
251	20240214	24200	23650	24250	23450	127727	3050873500	00	0.00	N	2	200
252	20240213	24000	24050	24450	23850	202246	4878749050	00	0.00	N	2	150
253	20240208	23850	23950	24250	23750	130941	3132076100	00	0.00	N	3	0
254	20240207	23850	24200	24200	23750	87504	2098003900	00	0.00	N	5	-450
255	20240206	24300	24500	24650	23950	98368	2393399850	00	0.00	N	5	-200
256	20240205	24500	24050	24550	23700	139592	3371286350	00	0.00	N	2	300
257	20240202	24200	23700	24400	23600	160494	3868859400	00	0.00	N	2	800
258	20240201	23400	23850	24050	23250	176074	4141810800	00	0.00	N	5	-500
259	20240131	23900	24050	24450	23850	126553	3040173800	00	0.00	N	5	-400
260	20240130	24300	24650	24750	23900	148741	3600134650	00	0.00	N	5	-200
261	20240129	24500	24850	25100	24400	132758	3271693850	00	0.00	N	5	-400
262	20240126	24900	24800	25100	24800	131895	3287257000	00	0.00	N	5	-200
263	20240125	25100	25450	25750	25100	162583	4130265500	00	0.00	N	5	-250
264	20240124	25350	25500	25550	24950	172870	4341847500	00	0.00	N	5	-250
265	20240123	25600	26050	26200	25350	175712	4489033400	00	0.00	N	5	-400
266	20240122	26000	25800	26200	25500	222189	5756243600	00	0.00	N	2	650
267	20240119	25350	25500	25750	25150	219451	5588771450	00	0.00	N	2	300
268	20240118	25050	24450	25200	24450	145344	3616338900	00	0.00	N	2	550
269	20240117	24500	24800	25050	24400	169895	4172095900	00	0.00	N	5	-100
270	20240116	24600	24850	25100	24400	148727	3669015100	00	0.00	N	5	-250
271	20240115	24850	25300	25550	24850	142580	3580522400	00	0.00	N	5	-550
272	20240112	25400	26050	26250	25300	197708	5083687300	00	0.00	N	5	-650
273	20240111	26050	26300	26400	25800	151179	3937011650	00	0.00	N	5	-100
274	20240110	26150	26750	26900	25900	154914	4059671550	00	0.00	N	5	-600
275	20240109	26750	27700	27700	26550	203991	5527257750	00	0.00	N	5	-300
276	20240108	27050	26950	27600	26750	244426	6669357450	00	0.00	N	2	300
277	20240105	26750	27200	27200	26700	129672	3486761300	00	0.00	N	5	-250
278	20240104	27000	26550	27400	26350	282215	7606990850	00	0.00	N	2	400
279	20240103	26600	26150	26650	25850	264546	6936334700	00	0.00	N	5	-200
280	20240102	26800	25750	27000	25700	454939	12080511550	00	0.00	N	2	1200
281	20231228	25600	25650	25650	25250	200105	5090556550	00	0.00	N	2	150
282	20231227	25450	25000	25600	24800	199131	5027663200	02	0.00	N	2	550
283	20231226	24900	25150	25300	24650	165402	4121261300	00	0.00	N	5	-150
284	20231222	25050	25000	25700	24750	418686	10551596900	00	0.00	N	2	600
285	20231221	24450	24500	24750	24050	239584	5836463300	00	0.00	N	5	-350
286	20231220	24800	25350	25400	24550	173310	4312932650	00	0.00	N	5	-350
287	20231219	25150	25350	25500	25050	104630	2639352350	00	0.00	N	5	-200
288	20231218	25350	25150	25550	24950	158692	4017313600	00	0.00	N	2	350
289	20231215	25000	25500	25550	24800	182349	4569585300	00	0.00	N	5	-400
290	20231214	25400	25900	26000	25000	442061	11252584850	00	0.00	N	2	450
291	20231213	24950	24800	25350	24700	291644	7291654950	00	0.00	N	2	450
292	20231212	24500	24300	24850	24050	167945	4113074750	00	0.00	N	2	550
293	20231211	23950	24350	24350	23650	124506	2973834100	00	0.00	N	5	-250
294	20231208	24200	23600	24400	23600	199186	4781412100	00	0.00	N	2	900
295	20231207	23300	23600	23600	22950	177907	4143870100	00	0.00	N	5	-400
296	20231206	23700	24000	24050	23450	173058	4095703150	00	0.00	N	5	-250
297	20231205	23950	23950	24400	23550	162032	3874354600	00	0.00	N	5	-250
298	20231204	24200	24400	24600	23900	210732	5096804900	00	0.00	N	5	-150
299	20231201	24350	24500	24650	24250	159942	3901258750	00	0.00	N	5	-350
300	20231130	24700	24850	25150	24450	172029	4254194300	00	0.00	N	5	-250
301	20231129	24950	25000	25200	24650	153509	3825162750	00	0.00	N	5	-150
302	20231128	25100	25100	25350	24850	155813	3911993400	00	0.00	N	2	200
303	20231127	24900	24550	25150	24200	127671	3166570800	00	0.00	N	2	350
304	20231124	24550	24600	25100	24450	166491	4109148350	00	0.00	N	5	-200
305	20231123	24750	25600	25750	24600	210801	5260361100	00	0.00	N	5	-700
306	20231122	25450	25050	25650	25000	160203	4053361300	00	0.00	N	2	100
307	20231121	25350	25850	26000	25200	126704	3239477950	00	0.00	N	5	-250
308	20231120	25600	25700	26150	25300	113426	2910688600	00	0.00	N	2	50
309	20231117	25550	25750	26300	25300	272901	7051126900	00	0.00	N	2	50
310	20231116	25500	25050	25650	24700	208984	5263080650	00	0.00	N	2	400
311	20231115	25100	25550	25900	24750	308186	7782251650	00	0.00	N	5	-250
312	20231114	25350	23900	25700	23550	523575	13040367150	00	0.00	N	2	1700
313	20231113	23650	24050	24800	23450	256910	6181572650	00	0.00	N	5	-150
314	20231110	23800	24000	24250	23450	185164	4405596400	00	0.00	N	5	-400
315	20231109	24200	24700	24950	24150	89602	2190547600	00	0.00	N	5	-500
316	20231108	24700	25250	25500	24500	218891	5471581350	00	0.00	N	5	-200
317	20231107	24900	24700	25200	24450	224343	5572971850	00	0.00	N	3	0
318	20231106	24900	24650	25350	24150	394384	9770089600	00	0.00	N	2	750
319	20231103	24150	24250	24300	23700	225147	5406411850	00	0.00	N	2	200
320	20231102	23950	24000	24450	23550	351329	8403013750	00	0.00	N	2	650
321	20231101	23300	22550	23600	22550	235493	5445602200	00	0.00	N	2	1100
322	20231031	22200	23650	23700	22050	281110	6357014100	00	0.00	N	5	-1150
323	20231030	23350	23950	24100	22700	275642	6408319450	00	0.00	N	5	-650
324	20231027	24000	25000	25100	23900	202954	4925627850	00	0.00	N	5	-900
325	20231026	24900	25000	25550	24300	256333	6358142950	00	0.00	N	5	-1050
326	20231025	25950	26650	27050	25800	211077	5560399950	00	0.00	N	5	-600
327	20231024	26550	25550	26550	24800	153506	3958348450	00	0.00	N	2	1250
328	20231023	25300	25900	25900	25200	85641	2188774650	00	0.00	N	5	-300
329	20231020	25600	25600	26300	25200	206268	5318114800	00	0.00	N	5	-450
330	20231019	26050	26850	26950	26000	180283	4756956800	00	0.00	N	5	-1250
331	20231018	27300	27600	27850	27100	190306	5213239900	00	0.00	N	5	-600
332	20231017	27900	27300	28000	26700	315473	8680652800	00	0.00	N	2	700
333	20231016	27200	26550	27300	26050	225807	6021927600	00	0.00	N	2	150
334	20231013	27050	27350	27650	26550	291520	7839750250	00	0.00	N	5	-550
335	20231012	27600	28300	28300	26400	405741	11058464600	00	0.00	N	5	-500
336	20231011	28100	27750	28450	27550	316713	8883368950	00	0.00	N	2	900
337	20231010	27200	28500	28700	26950	198406	5499702600	00	0.00	N	5	-950
338	20231006	28150	27700	28200	27500	140604	3926299950	00	0.00	N	2	650
339	20231005	27500	26900	28150	26450	206294	5686550650	00	0.00	N	2	1050
340	20231004	26450	26850	27150	26150	164767	4379816400	00	0.00	N	5	-900
341	20230927	27350	26550	27450	26400	114663	3109867300	00	0.00	N	2	250
342	20230926	27100	26850	27550	26550	178134	4797772750	00	0.00	N	2	650
343	20230925	26450	26550	26800	26150	118792	3145659200	00	0.00	N	5	-100
344	20230922	26550	26050	26750	26050	136296	3605341950	00	0.00	N	5	-50
345	20230921	26600	27100	27500	26450	215918	5774330200	00	0.00	N	5	-1000
346	20230920	27600	28650	28750	27400	259644	7237560100	00	0.00	N	5	-1150
347	20230919	28750	28350	29400	28050	254587	7302618150	00	0.00	N	2	350
348	20230918	28400	28900	29000	27950	421692	11994693400	00	0.00	N	5	-1100
349	20230915	29500	27300	29800	27100	1079837	31154179450	00	0.00	N	2	2400
350	20230914	27100	26150	27250	25800	335515	9016022900	00	0.00	N	2	1200
351	20230913	25900	26150	26700	25650	98845	2580332700	00	0.00	N	5	-200
352	20230912	26100	25800	26400	25600	78506	2041295900	00	0.00	N	2	50
353	20230911	26050	26100	26100	25600	123594	3192213050	00	0.00	N	5	-200
354	20230908	26250	26750	26850	25200	292712	7549858550	00	0.00	N	5	-600
355	20230907	26850	26600	27200	26400	118508	3177201700	00	0.00	N	2	200
356	20230906	26650	27100	27200	26300	110776	2970238800	00	0.00	N	5	-450
357	20230905	27100	26950	27600	26750	147202	4010591550	00	0.00	N	2	50
358	20230904	27050	27400	27450	26450	172598	4652515600	00	0.00	N	5	-150
359	20230901	27200	26450	27200	26300	273021	7327455200	00	0.00	N	2	500
360	20230831	26700	25950	26850	25500	175127	4616701600	00	0.00	N	2	900
361	20230830	25800	26200	26200	25750	77047	2000359450	00	0.00	N	5	-100
362	20230829	25900	25200	25950	25150	89193	2287656200	00	0.00	N	2	750
363	20230828	25150	25400	25450	24700	130222	3258604400	00	0.00	N	5	-150
364	20230825	25300	25500	25850	25150	116265	2953244450	00	0.00	N	5	-850
365	20230824	26150	26450	27100	26000	157740	4178952700	00	0.00	N	2	250
366	20230823	25900	25850	26350	25350	152712	3943086400	00	0.00	N	5	-50
367	20230822	25950	26800	27150	25450	173955	4549080150	00	0.00	N	5	-450
368	20230821	26400	26900	27150	26150	140286	3714594100	00	0.00	N	5	-400
369	20230818	26800	26950	27500	26400	251993	6759284650	00	0.00	N	5	-600
370	20230817	27400	25350	27900	25150	393960	10583271800	00	0.00	N	2	1600
371	20230816	25800	26900	27600	25600	410362	10824157050	00	0.00	N	5	-1050
372	20230814	26850	25300	27800	25250	502031	13331062900	00	0.00	N	2	1350
373	20230811	25500	24500	25800	24500	173569	4407832750	00	0.00	N	2	1250
374	20230810	24250	24550	24600	24100	142465	3466633050	00	0.00	N	5	-550
375	20230809	24800	24600	25150	24400	69639	1726355350	00	0.00	N	2	150
376	20230808	24650	25300	25500	24600	97993	2439407750	00	0.00	N	5	-400
377	20230807	25050	24950	25650	24550	97889	2461873000	00	0.00	N	5	-50
378	20230804	25100	25000	25150	24500	95764	2373458750	00	0.00	N	2	100
379	20230803	25000	24900	25200	24450	130682	3243163750	00	0.00	N	5	-150
380	20230802	25150	26100	26100	24600	279034	6979224150	00	0.00	N	5	-1050
381	20230801	26200	26200	26550	25300	110527	2844811850	00	0.00	N	2	100
382	20230731	26100	27100	27300	25900	142846	3785882050	00	0.00	N	5	-350
383	20230728	26450	26000	26600	25550	135276	3542905050	00	0.00	N	2	600
384	20230727	25850	25350	26050	24700	133120	3398386350	00	0.00	N	2	850
385	20230726	25000	25950	25950	24450	263438	6570589650	00	0.00	N	5	-700
386	20230725	25700	26150	26550	25600	123735	3207270350	00	0.00	N	5	-550
387	20230724	26250	26200	26600	25750	120092	3129605050	00	0.00	N	5	-150
388	20230721	26400	26650	26800	26050	143906	3800110100	00	0.00	N	5	-1050
389	20230720	27450	27050	27550	26900	86738	2358242000	00	0.00	N	3	0
390	20230719	27450	28100	28250	26950	178334	4882118200	00	0.00	N	5	-750
391	20230718	28200	28750	28800	27600	165922	4655136650	00	0.00	N	5	-300
392	20230717	28500	27300	29000	26850	492668	13919058850	00	0.00	N	2	1300
393	20230714	27200	27050	27750	26450	244775	6662110600	00	0.00	N	2	500
394	20230713	26700	26450	26900	26000	104412	2773362900	00	0.00	N	2	650
395	20230712	26050	25750	26300	25550	80789	2092339600	00	0.00	N	2	350
396	20230711	25700	25500	25800	25300	62352	1592255450	00	0.00	N	2	550
397	20230710	25150	25500	25750	24950	83345	2106790500	00	0.00	N	5	-300
398	20230707	25450	25950	26000	25050	105695	2696872350	00	0.00	N	5	-400
399	20230706	25850	26800	27000	25550	173984	4528423800	00	0.00	N	5	-1150
400	20230705	27000	27750	27800	26850	113824	3101718450	00	0.00	N	5	-400
401	20230704	27400	27550	27550	26850	104397	2845258600	00	0.00	N	2	50
402	20230703	27350	26600	27500	26600	181278	4927268600	00	0.00	N	2	800
403	20230630	26550	27100	27100	26100	135940	3595863250	00	0.00	N	5	-500
404	20230629	27050	27000	27350	26800	126434	3418718150	00	0.00	N	2	250
405	20230628	26800	26950	27200	26550	97556	2614126650	00	0.00	N	2	150
406	20230627	26650	26650	27000	26250	106578	2833230750	00	0.00	N	5	-100
407	20230626	26750	26000	26850	25800	136984	3615604200	00	0.00	N	2	650
408	20230623	26100	26100	26900	25900	136502	3590058200	00	0.00	N	5	-100
409	20230622	26200	26200	26800	25750	132015	3452747050	00	0.00	N	5	-450
410	20230621	26650	26650	27900	26300	252846	6837067150	00	0.00	N	3	0
411	20230620	26650	26700	26800	26000	119685	3152951050	00	0.00	N	5	-100
412	20230619	26750	26850	27000	26200	173991	4611587500	00	0.00	N	5	-250
413	20230616	27000	27900	27900	26850	172747	4698388350	00	0.00	N	5	-700
414	20230615	27700	27400	28250	27300	234009	6508116450	00	0.00	N	2	650
415	20230614	27050	27550	27600	26800	138437	3760082650	00	0.00	N	5	-350
416	20230613	27400	27450	28000	27350	222020	6140975100	00	0.00	N	2	400
417	20230612	27000	26850	27050	26550	105236	2822007450	00	0.00	N	2	150
418	20230609	26850	26900	27150	26500	160810	4320048300	00	0.00	N	5	-100
419	20230608	26950	26600	27000	26100	124374	3314130600	00	0.00	N	2	300
420	20230607	26650	26750	27000	26400	118853	3165289800	00	0.00	N	5	-200
421	20230605	26850	27000	27200	26200	161538	4324022750	00	0.00	N	5	-350
422	20230602	27200	27750	27850	26950	173535	4725492950	00	0.00	N	5	-350
423	20230601	27550	26700	27650	26500	207450	5640941950	00	0.00	N	2	550
424	20230531	27000	26800	27350	26450	184223	4955446100	00	0.00	N	3	0
425	20230530	27000	27300	27800	26700	342172	9275077300	00	0.00	N	2	200
426	20230526	26800	26300	27100	26100	357152	9541163900	00	0.00	N	2	800
427	20230525	26000	26500	26650	25850	169791	4434987050	00	0.00	N	2	150
428	20230524	25850	25700	26250	25600	132274	3418976300	00	0.00	N	5	-200
429	20230523	26050	25850	26200	25250	202178	5223037000	00	0.00	N	2	150
430	20230522	25900	25800	26200	25450	271995	7044621450	00	0.00	N	2	50
431	20230519	25850	25200	26800	25150	869729	22733489050	00	0.00	N	2	1250
432	20230518	24600	23850	24700	23850	344077	8426261700	00	0.00	N	2	600
433	20230517	24000	23150	24250	23050	416068	9917913050	00	0.00	N	2	900
434	20230516	23100	23350	23800	22950	553623	12889801300	00	0.00	N	2	550
435	20230515	22550	21500	23900	20750	1094767	24873120300	00	0.00	N	2	1350
436	20230512	21200	20600	21450	20350	113717	2404496450	00	0.00	N	2	600
437	20230511	20600	20950	21150	20600	57960	1209244400	00	0.00	N	5	-200
438	20230510	20800	21100	21200	20600	77407	1608237850	00	0.00	N	5	-200
439	20230509	21000	21650	21700	20800	133685	2809949900	00	0.00	N	5	-650
440	20230508	21650	21950	22000	21400	84640	1830447300	00	0.00	N	2	200
441	20230504	21450	21950	21950	21400	64814	1395296450	00	0.00	N	5	-550
442	20230503	22000	21750	22300	21550	97085	2125700150	00	0.00	N	2	50
443	20230502	21950	22000	22150	21600	88696	1931990950	00	0.00	N	5	-50
444	20230428	22000	22800	22800	21550	130627	2871871800	00	0.00	N	5	-650
445	20230427	22650	22200	22700	21950	80143	1782330500	00	0.00	N	2	300
446	20230426	22350	21500	22600	21500	100224	2230460250	00	0.00	N	2	450
447	20230425	21900	21750	22000	21100	113931	2448937150	00	0.00	N	3	0
448	20230424	21900	22500	22600	21800	106032	2342310000	00	0.00	N	5	-550
449	20230421	22450	22150	22750	21950	67919	1517921300	00	0.00	N	2	350
450	20230420	22100	22600	22650	22050	117633	2622182250	00	0.00	N	5	-700
451	20230419	22800	22850	23100	22400	76355	1732642650	00	0.00	N	5	-100
452	20230418	22900	23500	23500	22450	204255	4636315900	00	0.00	N	5	-400
453	20230417	23300	23600	23650	22900	156042	3614540500	00	0.00	N	5	-300
454	20230414	23600	24150	24300	23400	135472	3204253700	00	0.00	N	5	-350
455	20230413	23950	23850	24000	23250	114870	2716047900	00	0.00	N	3	0
456	20230412	23950	24350	24350	23600	107073	2556318950	00	0.00	N	5	-250
457	20230411	24200	23800	24750	23700	296054	7180367100	00	0.00	N	2	650
458	20230410	23550	23650	23950	23150	203378	4808657050	00	0.00	N	3	0
459	20230407	23550	23000	23600	22800	304862	7110293550	00	0.00	N	2	750
460	20230406	22800	22600	23150	22250	126577	2882657600	00	0.00	N	5	-50
461	20230405	22850	22200	23000	22150	116082	2628035800	00	0.00	N	2	550
462	20230404	22300	22750	22750	21900	152257	3376022850	00	0.00	N	5	-500
463	20230403	22800	22550	22950	22050	105416	2379243950	00	0.00	N	2	350
464	20230331	22450	23450	23450	22300	163839	3712750450	00	0.00	N	5	-650
465	20230330	23100	23300	23650	22900	310293	7213129500	00	0.00	N	2	350
466	20230329	22750	23100	23150	22150	230234	5176527900	00	0.00	N	5	-250
467	20230328	23000	22050	23450	21950	353633	8104400350	00	0.00	N	2	1000
468	20230327	22000	22850	23100	21950	156973	3504528850	00	0.00	N	5	-750
469	20230324	22750	21700	22850	21700	410095	9199375850	00	0.00	N	2	1200
470	20230323	21550	21450	21650	21150	81871	1754173850	00	0.00	N	5	-100
471	20230322	21650	21250	21650	20800	152185	3233447750	00	0.00	N	2	550
472	20230321	21100	21500	21750	20900	86044	1822534950	00	0.00	N	5	-400
473	20230320	21500	21850	21950	21150	112901	2437976500	00	0.00	N	5	-100
474	20230317	21600	21100	21800	21050	267743	5765948850	00	0.00	N	2	850
475	20230316	20750	19990	20900	19840	98740	2030235560	00	0.00	N	2	750
476	20230315	20000	20350	20350	19840	81279	1628549720	00	0.00	N	2	200
477	20230314	19800	20400	20600	19770	114421	2290565040	00	0.00	N	5	-1000
478	20230313	20800	20600	20900	20250	83300	1715594850	00	0.00	N	2	50
479	20230310	20750	20800	20950	20600	99599	2068431850	00	0.00	N	5	-300
480	20230309	21050	21500	21800	20950	76445	1624527350	00	0.00	N	5	-300
481	20230308	21350	21200	21450	20700	141213	2963222700	00	0.00	N	5	-250
482	20230307	21600	21950	21950	21150	80032	1716594500	00	0.00	N	5	-350
483	20230306	21950	21600	22050	21200	96401	2089073400	00	0.00	N	2	400
484	20230303	21550	21750	21900	21350	54382	1170309000	00	0.00	N	5	-200
485	20230302	21750	22100	22450	21350	117313	2547808050	00	0.00	N	5	-600
486	20230228	22350	21800	22350	21550	131495	2903144050	00	0.00	N	2	850
487	20230227	21500	21700	21700	21000	76818	1640678100	00	0.00	N	5	-200
488	20230224	21700	21650	22500	21500	234068	5162426550	00	0.00	N	2	150
489	20230223	21550	21100	21550	20950	88988	1896800550	00	0.00	N	2	400
490	20230222	21150	20850	21450	20600	74240	1565578850	00	0.00	N	5	-50
491	20230221	21200	21800	22000	21150	66081	1411666150	00	0.00	N	5	-600
492	20230220	21800	22000	22000	21150	101561	2204563100	00	0.00	N	5	-50
493	20230217	21850	21450	22050	21300	105784	2307744300	00	0.00	N	3	0
494	20230216	21850	21700	22100	21550	113652	2490540650	00	0.00	N	2	350
495	20230215	21500	21600	21950	21300	150544	3256368500	00	0.00	N	2	50
496	20230214	21450	20300	21450	20300	220689	4663224050	00	0.00	N	2	1250
497	20230213	20200	20400	20500	20000	95005	1914160550	00	0.00	N	5	-350
498	20230210	20550	20950	21050	20550	77930	1614951450	00	0.00	N	5	-550
499	20230209	21100	20950	21100	20600	132462	2750584200	00	0.00	N	2	50
500	20230208	21050	21000	21300	20800	103975	2187918700	00	0.00	N	2	250
501	20230207	20800	20250	20850	20250	132953	2733886650	00	0.00	N	2	400
502	20230206	20400	20500	20600	20200	35883	732401150	00	0.00	N	5	-200
503	20230203	20600	21050	21100	20500	64439	1335742200	00	0.00	N	5	-450
504	20230202	21050	21250	21600	20750	109032	2294030350	00	0.00	N	2	300
505	20230201	20750	20650	21100	20550	64913	1346497500	00	0.00	N	2	150
506	20230131	20600	20550	21050	20550	56340	1164634000	00	0.00	N	5	-200
507	20230130	20800	21050	21050	20400	50090	1036396250	00	0.00	N	5	-250
508	20230127	21050	21300	21350	21000	78613	1663661350	00	0.00	N	5	-300
509	20230126	21350	21300	21450	21050	50049	1064923850	00	0.00	N	3	0
510	20230125	21350	20900	21450	20850	81995	1743579550	00	0.00	N	2	800
511	20230120	20550	20350	20800	20300	32047	657467700	00	0.00	N	3	0
512	20230119	20550	20300	20700	20150	54904	1125127350	00	0.00	N	2	150
513	20230118	20400	20500	20700	19950	75380	1527315650	00	0.00	N	2	50
514	20230117	20350	20400	20900	20350	80715	1663591500	00	0.00	N	5	-200
515	20230116	20550	20300	20650	20200	53083	1088209650	00	0.00	N	2	250
516	20230113	20300	20200	20500	20000	103452	2104499800	00	0.00	N	2	200
517	20230112	20100	20450	20450	19900	52358	1053426700	00	0.00	N	5	-350
518	20230111	20450	20300	20550	20100	98701	2011016850	00	0.00	N	2	450
519	20230110	20000	19800	20300	19600	107368	2147689250	00	0.00	N	2	200
520	20230109	19800	19950	20150	19600	50804	1008000400	00	0.00	N	2	200
521	20230106	19600	19150	19900	19100	81137	1598303650	00	0.00	N	2	200
522	20230105	19400	19850	19900	19200	71559	1396451950	00	0.00	N	5	-150
523	20230104	19550	18500	19550	18350	106839	2058337550	00	0.00	N	2	900
524	20230103	18650	18100	18650	17750	47801	863383800	00	0.00	N	2	350
525	20230102	18300	18450	18700	18150	24854	456191100	00	0.00	N	5	-300
526	20221229	18600	18400	18700	18000	42820	779277000	00	0.00	N	3	0
527	20221228	18600	18750	18800	18400	29312	542889600	02	0.00	N	5	-200
528	20221227	18800	18450	18800	18450	34738	649352250	00	0.00	N	2	250
529	20221226	18550	18200	18900	18150	39484	726752600	00	0.00	N	2	300
530	20221223	18250	18700	18750	18000	106155	1941891400	00	0.00	N	5	-850
531	20221222	19100	18750	19150	18750	34538	656371600	00	0.00	N	2	500
532	20221221	18600	18800	18950	18350	56500	1056667450	00	0.00	N	5	-200
533	20221220	18800	18950	19100	18650	29032	546611550	00	0.00	N	5	-300
534	20221219	19100	19000	19250	18900	13672	260818150	00	0.00	N	3	0
535	20221216	19100	19100	19200	18950	39930	761544150	00	0.00	N	5	-400
536	20221215	19500	19950	19950	19500	27914	547443550	00	0.00	N	5	-500
537	20221214	20000	19750	20100	19700	57209	1137871300	00	0.00	N	2	550
538	20221213	19450	19100	19550	18950	49274	948782550	00	0.00	N	2	650
539	20221212	18800	19000	19000	18650	28958	545248650	00	0.00	N	5	-200
540	20221209	19000	19000	19200	18700	53485	1013643750	00	0.00	N	2	250
541	20221208	18750	19050	19100	18650	63582	1197631450	00	0.00	N	5	-300
542	20221207	19050	19000	19300	18600	86178	1631379750	00	0.00	N	5	-100
543	20221206	19150	19400	19600	19100	50880	981269100	00	0.00	N	5	-550
544	20221205	19700	19800	20050	19650	30018	594122500	00	0.00	N	5	-100
545	20221202	19800	20250	20250	19800	46951	937410950	00	0.00	N	5	-650
546	20221201	20450	20500	20750	20050	98360	2009895750	00	0.00	N	2	500
547	20221130	19950	19600	20050	19400	30567	602963100	00	0.00	N	2	200
548	20221129	19750	19450	19750	19350	38134	747364250	00	0.00	N	2	100
549	20221128	19650	20100	20100	19450	62611	1232038600	00	0.00	N	5	-550
550	20221125	20200	20800	20800	20200	53544	1092109000	00	0.00	N	5	-300
551	20221124	20500	20550	20700	20050	170298	3478129550	00	0.00	N	2	100
552	20221123	20400	20900	21150	20250	71664	1474587400	00	0.00	N	5	-200
553	20221122	20600	20300	20700	19900	94906	1921674600	00	0.00	N	2	100
554	20221121	20500	21250	21450	20250	65295	1345930950	00	0.00	N	5	-650
555	20221118	21150	21350	21800	21100	59725	1286485000	00	0.00	N	5	-100
556	20221117	21250	21350	21500	21000	66119	1400719350	00	0.00	N	5	-500
557	20221116	21750	21900	22550	21400	193438	4272204950	00	0.00	N	5	-100
558	20221115	21850	20650	21950	20500	217356	4655365700	00	0.00	N	2	1050
559	20221114	20800	20550	21050	20300	101864	2099507000	00	0.00	N	2	250
560	20221111	20550	20900	20950	20450	214975	4452572450	00	0.00	N	2	900
561	20221110	19650	19300	19900	19250	94177	1846973200	00	0.00	N	5	-50
562	20221109	19700	20000	20050	19500	78578	1547772450	00	0.00	N	5	-100
563	20221108	19800	19350	20150	19350	132799	2631385250	00	0.00	N	2	550
564	20221107	19250	19050	19400	18900	42054	804286800	00	0.00	N	2	400
565	20221104	18850	18750	18950	18300	60372	1122470950	00	0.00	N	5	-100
566	20221103	18950	18650	19100	18550	72763	1368549200	00	0.00	N	5	-200
567	20221102	19150	19450	19500	19100	51591	992988050	00	0.00	N	5	-300
568	20221101	19450	19100	19500	18900	58751	1132495800	00	0.00	N	2	350
569	20221031	19100	19050	19400	19050	84893	1630374700	00	0.00	N	2	350
570	20221028	18750	19550	19650	18550	204605	3867931100	00	0.00	N	5	-950
571	20221027	19700	19900	19950	19250	176232	3450544500	00	0.00	N	5	-50
572	20221026	19750	20400	20600	19700	135594	2727549550	00	0.00	N	5	-650
573	20221025	20400	18800	20650	18750	396310	7980632400	00	0.00	N	2	1550
574	20221024	18850	18300	19200	18300	205203	3862785500	00	0.00	N	2	1000
575	20221021	17850	18000	18400	17800	46756	844911450	00	0.00	N	5	-300
576	20221020	18150	19050	19300	17800	152812	2779963350	00	0.00	N	5	-900
577	20221019	19050	19400	19450	18950	73062	1400187900	00	0.00	N	5	-400
578	20221018	19450	19600	19650	18750	79237	1516871550	00	0.00	N	2	250
579	20221017	19200	18400	19250	18400	48802	920717000	00	0.00	N	2	200
580	20221014	19000	19450	19550	18700	105417	2009122100	00	0.00	N	2	300
581	20221013	18700	18800	19150	18250	91521	1703001700	00	0.00	N	5	-350
582	20221012	19050	18450	19600	18450	102193	1949347950	00	0.00	N	2	600
583	20221011	18450	18400	19050	18350	95110	1773591150	00	0.00	N	5	-850
584	20221007	19300	18500	19600	18200	172235	3310265050	00	0.00	N	2	800
585	20221006	18500	17700	18750	17700	150418	2755622100	00	0.00	N	2	1300
586	20221005	17200	17800	17950	17200	83662	1471166300	00	0.00	N	5	-150
587	20221004	17350	16550	17500	16450	124574	2116215300	00	0.00	N	2	1350
588	20220930	16000	15550	16300	15350	98751	1562832700	00	0.00	N	2	200
589	20220929	15800	16900	16900	15750	169078	2767425550	00	0.00	N	5	-200
590	20220928	16000	17400	17400	15700	264411	4275551250	00	0.00	N	5	-1300
591	20220927	17300	16950	17300	16600	109198	1842574500	00	0.00	N	2	150
592	20220926	17150	17600	17750	16450	146006	2493029600	00	0.00	N	5	-750
593	20220923	17900	18200	18500	17800	79932	1438883300	00	0.00	N	5	-600
594	20220922	18500	18550	18650	17900	68194	1243487300	00	0.00	N	5	-250
595	20220921	18750	18800	18850	18450	48788	909706350	00	0.00	N	5	-150
596	20220920	18900	19200	19400	18800	34204	650603650	00	0.00	N	2	150
597	20220919	18750	18800	19300	18450	66745	1254569150	00	0.00	N	2	100
598	20220916	18650	18950	19050	18400	76048	1418824100	00	0.00	N	5	-550
599	20220915	19200	19650	19650	19000	44252	848957250	00	0.00	N	5	-200
600	20220914	19400	18950	19500	18800	69621	1330439150	00	0.00	N	5	-450
601	20220913	19850	19000	19900	19000	82321	1613496200	00	0.00	N	2	1150
602	20220908	18700	18700	18850	17800	45414	843857800	00	0.00	N	2	50
603	20220907	18650	19000	19000	18500	46882	872645550	00	0.00	N	5	-450
604	20220906	19100	18950	19300	18900	32562	620052550	00	0.00	N	2	150
605	20220905	18950	19100	19300	18800	56776	1078608250	00	0.00	N	5	-350
606	20220902	19300	19800	20000	19300	76919	1499380600	00	0.00	N	5	-500
607	20220901	19800	20350	20400	19800	93171	1864437000	00	0.00	N	5	-1050
608	20220831	20850	20250	20950	20100	70808	1454070350	00	0.00	N	2	400
609	20220830	20450	20100	20450	19850	82279	1658134050	00	0.00	N	2	550
610	20220829	19900	19850	20200	19700	84677	1691067700	00	0.00	N	5	-850
611	20220826	20750	20650	20950	20550	97048	2017359300	00	0.00	N	2	400
612	20220825	20350	19700	20400	19550	85471	1718251500	00	0.00	N	2	650
613	20220824	19700	20000	20000	19100	84713	1656463150	00	0.00	N	5	-50
614	20220823	19750	19750	20300	19450	70136	1390853800	00	0.00	N	5	-300
615	20220822	20050	20250	20800	19900	89838	1825173450	00	0.00	N	5	-550
616	20220819	20600	21250	21300	20600	78776	1643540450	00	0.00	N	5	-600
617	20220818	21200	20700	21200	20250	119089	2479453000	00	0.00	N	2	500
618	20220817	20700	20500	21500	20050	251435	5280708500	00	0.00	N	2	300
619	20220816	20400	20000	20600	19650	189326	3836927550	00	0.00	N	2	650
620	20220812	19750	19050	19750	19000	125117	2434488750	00	0.00	N	2	750
621	20220811	19000	18850	19150	18750	103134	1956068150	00	0.00	N	2	550
622	20220810	18450	19000	19000	18350	140004	2585258350	00	0.00	N	5	-700
623	20220809	19150	19500	19600	18800	137586	2621519250	00	0.00	N	5	-450
624	20220808	19600	19650	19750	19250	60866	1187107500	00	0.00	N	5	-50
625	20220805	19650	19800	19900	19650	44987	887278100	00	0.00	N	5	-150
626	20220804	19800	19850	20150	19700	59131	1172824800	00	0.00	N	2	150
627	20220803	19650	19800	19950	19550	75859	1492430800	00	0.00	N	5	-200
628	20220802	19850	19900	20050	19600	84777	1676584700	00	0.00	N	2	100
629	20220801	19750	20100	20200	19750	84334	1681715450	00	0.00	N	5	-400
630	20220729	20150	19950	20450	19950	78634	1590441600	00	0.00	N	2	300
631	20220728	19850	20300	20300	19800	108979	2180486950	00	0.00	N	3	0
632	20220727	19850	19600	19950	19550	44694	884761400	00	0.00	N	2	100
633	20220726	19750	19500	19900	19250	56867	1115370800	00	0.00	N	2	150
634	20220725	19600	19100	19600	19100	71573	1390294700	00	0.00	N	2	150
635	20220722	19450	19500	20100	19050	279081	5517491300	00	0.00	N	2	50
636	20220721	19400	19200	19500	19050	113110	2180422550	00	0.00	N	2	350
637	20220720	19050	19150	20000	19000	309593	5990917150	00	0.00	N	2	500
638	20220719	18550	18300	18750	18250	90471	1671944600	00	0.00	N	5	-200
639	20220718	18750	18550	18750	18300	151017	2805371450	00	0.00	N	2	900
640	20220715	17850	17700	18250	17450	145480	2592983500	00	0.00	N	2	400
641	20220714	17450	17550	17850	17200	122571	2144785800	00	0.00	N	5	-150
642	20220713	17600	17450	17900	17050	79036	1389653050	00	0.00	N	2	150
643	20220712	17450	18200	18300	17450	171135	3039014700	00	0.00	N	5	-1100
644	20220711	18550	18700	18800	18200	130904	2418788450	00	0.00	N	3	0
645	20220708	18550	19150	19150	18550	296542	5568138250	00	0.00	N	5	-600
646	20220707	19150	17600	20850	17500	1126105	21961593650	00	0.00	N	2	1750
647	20220706	17400	17750	17950	17300	136627	2397214300	00	0.00	N	5	-350
648	20220705	17750	17250	18000	16950	82416	1449525000	00	0.00	N	2	750
649	20220704	17000	17400	17450	16550	118843	2007185750	00	0.00	N	5	-250
650	20220701	17250	18000	18300	17150	109813	1929065200	00	0.00	N	5	-550
651	20220630	17800	18600	18600	17800	145593	2619540300	00	0.00	N	5	-950
652	20220629	18750	18800	18950	18450	136357	2543634950	00	0.00	N	5	-550
653	20220628	19300	19450	19700	19000	65864	1268621700	00	0.00	N	5	-150
654	20220627	19450	18900	19800	18550	191759	3702735800	00	0.00	N	2	1000
655	20220624	18450	17450	18500	17250	164646	2968722750	00	0.00	N	2	1250
656	20220623	17200	17250	17850	17150	252993	4418210500	00	0.00	N	5	-150
657	20220622	17350	19150	19200	17350	395475	7056043350	00	0.00	N	5	-1650
658	20220621	19000	18900	19250	18550	101788	1929508950	00	0.00	N	2	50
659	20220620	18950	20200	20300	18750	266395	5088789050	00	0.00	N	5	-1150
660	20220617	20100	19900	20200	19800	191858	3829434150	00	0.00	N	5	-450
661	20220616	20550	20950	21500	20500	114277	2403891350	00	0.00	N	2	50
662	20220615	20500	21150	21400	20250	158716	3264712450	00	0.00	N	5	-850
663	20220614	21350	20850	21550	20700	156770	3300576650	00	0.00	N	5	-150
664	20220613	21500	22700	22800	21250	263187	5748641000	00	0.00	N	5	-1750
665	20220610	23250	23050	23700	23050	82135	1922816800	00	0.00	N	5	-200
666	20220609	23450	23250	23450	23050	45383	1054840050	00	0.00	N	3	0
667	20220608	23450	23700	23750	23450	48373	1139427700	00	0.00	N	5	-100
668	20220607	23550	23950	24000	23500	70555	1672810150	00	0.00	N	5	-500
669	20220603	24050	24250	24300	24000	50377	1213593250	00	0.00	N	5	-50
670	20220602	24100	24400	24400	23850	66245	1594406900	00	0.00	N	5	-300
671	20220531	24400	24300	24450	24200	51212	1246006800	00	0.00	N	2	150
672	20220530	24250	24500	24600	24000	111659	2707574600	00	0.00	N	5	-50
673	20220527	24300	24450	24550	24200	49370	1202554850	00	0.00	N	2	100
674	20220526	24200	24450	24500	24000	96357	2334914100	00	0.00	N	2	150
675	20220525	24050	24000	24250	23700	90578	2176893700	00	0.00	N	2	100
676	20220524	23950	24400	24600	23850	91190	2197892350	00	0.00	N	5	-550
677	20220523	24500	24700	24700	24250	67652	1652546800	00	0.00	N	5	-50
678	20220520	24550	24700	24700	24200	89387	2185111550	00	0.00	N	2	200
679	20220519	24350	23800	24500	23750	110266	2669274050	00	0.00	N	5	-200
680	20220518	24550	25100	25250	24400	145604	3599448050	00	0.00	N	5	-250
681	20220517	24800	23950	24800	23900	201285	4928827350	00	0.00	N	2	850
682	20220516	23950	25150	25400	23900	634266	15436630250	00	0.00	N	5	-1150