KissMeData/042600/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	9730	9940	9940	9640	12338	119656570	00	0.00	N	5	-210
3	20250210	9940	9740	9950	9570	9952	97026760	00	0.00	N	2	200
4	20250207	9740	9780	9950	9640	10782	104598700	00	0.00	N	5	-120
5	20250206	9860	9900	9900	9680	7750	76013460	00	0.00	N	5	-40
6	20250205	9900	9770	9980	9500	10693	105062890	00	0.00	N	2	130
7	20250204	9770	9800	9970	9620	7309	71701510	00	0.00	N	2	30
8	20250203	9740	10120	10120	9560	14491	139781470	00	0.00	N	5	-390
9	20250131	10130	10090	10240	9910	7683	76752050	00	0.00	N	2	40
10	20250124	10090	10020	10200	9950	3599	36259410	00	0.00	N	2	70
11	20250123	10020	10280	10280	9940	4301	43020970	00	0.00	N	5	-180
12	20250122	10200	10060	10290	9960	7376	74683200	00	0.00	N	2	90
13	20250121	10110	10180	10400	9930	8747	88234630	00	0.00	N	5	-210
14	20250120	10320	10000	10390	9950	18881	193222390	00	0.00	N	2	330
15	20250117	9990	10090	10200	9910	3546	35533920	00	0.00	N	5	-100
16	20250116	10090	10080	10320	9550	14907	148646900	00	0.00	N	2	40
17	20250115	10050	10180	10300	9790	12529	126210340	00	0.00	N	5	-40
18	20250114	10090	9500	10260	9500	19869	197998170	00	0.00	N	2	580
19	20250113	9510	10170	10260	9500	26016	253395360	00	0.00	N	5	-580
20	20250110	10090	10330	10330	10050	2510	25334830	00	0.00	N	5	-240
21	20250109	10330	10250	10480	10060	8409	85443360	00	0.00	N	5	-10
22	20250108	10340	10120	10360	10010	9979	102598090	00	0.00	N	2	80
23	20250107	10260	10610	10610	10170	9074	93198100	00	0.00	N	5	-140
24	20250106	10400	10120	10470	10070	12654	130823210	00	0.00	N	2	250
25	20250103	10150	9820	10290	9780	14175	142890150	00	0.00	N	2	500
26	20250102	9650	9710	9900	9600	8128	78574340	00	0.00	N	5	-180
27	20241230	9830	9500	9890	9500	4031	39246040	00	0.00	N	2	130
28	20241227	9700	9530	9870	9500	9208	88442160	02	0.00	N	2	30
29	20241226	9670	10200	10200	9670	9731	95669300	00	0.00	N	5	-300
30	20241224	9970	10010	10180	9880	7183	71624310	00	0.00	N	5	-30
31	20241223	10000	10100	10270	9870	12166	122047480	00	0.00	N	5	-270
32	20241220	10270	10200	10460	9860	11517	115132740	00	0.00	N	5	-20
33	20241219	10290	10110	10300	10040	8488	86207300	00	0.00	N	5	-140
34	20241218	10430	10450	10470	10010	11753	121191060	00	0.00	N	2	180
35	20241217	10250	10800	10960	10230	17809	184269160	00	0.00	N	5	-440
36	20241216	10690	10990	11000	10640	11093	119320150	00	0.00	N	5	-300
37	20241213	10990	10920	11000	10710	7493	81311730	00	0.00	N	2	40
38	20241212	10950	10800	11080	10510	14301	154082930	00	0.00	N	2	150
39	20241211	10800	10360	10980	10360	11158	120488360	00	0.00	N	2	340
40	20241210	10460	10020	10500	10010	15161	155626280	00	0.00	N	2	530
41	20241209	9930	9660	10190	9660	18792	185289800	00	0.00	N	5	-400
42	20241206	10330	10340	10550	9600	18259	186549420	00	0.00	N	5	-120
43	20241205	10450	10680	10790	10280	13152	138832620	00	0.00	N	5	-230
44	20241204	10680	10510	10870	10100	16937	177506220	00	0.00	N	5	-70
45	20241203	10750	10770	10940	10640	5849	62788620	00	0.00	N	2	10
46	20241202	10740	10950	11000	10650	12270	132344990	00	0.00	N	5	-10
47	20241129	10750	11340	11340	10670	21794	235922610	00	0.00	N	5	-590
48	20241128	11340	10950	11450	10920	5799	65182220	00	0.00	N	2	340
49	20241127	11000	11280	11470	11000	8319	92468170	00	0.00	N	5	-390
50	20241126	11390	11300	11480	11090	8614	97101610	00	0.00	N	5	-30
51	20241125	11420	10650	11450	10650	25383	285947410	00	0.00	N	2	880
52	20241122	10540	10450	10850	10330	16332	173027970	00	0.00	N	5	-10
53	20241121	10550	10570	10790	10300	17307	181371560	00	0.00	N	5	-20
54	20241120	10570	10130	10700	9980	41702	427298670	00	0.00	N	2	90
55	20241119	10480	10400	10540	10230	9695	100665670	00	0.00	N	2	80
56	20241118	10400	9810	10470	9810	24657	252007100	00	0.00	N	2	290
57	20241115	10110	10900	11010	9750	65189	664458490	00	0.00	N	5	-1300
58	20241114	11410	11770	11910	11270	31923	369527640	00	0.00	N	5	-360
59	20241113	11770	13010	13130	11590	62425	748306700	00	0.00	N	5	-1370
60	20241112	13140	13780	13880	13070	44906	604418060	00	0.00	N	5	-350
61	20241111	13490	13350	14500	12900	59656	812218840	00	0.00	N	2	440
62	20241108	13050	12700	14370	12700	62725	851313170	00	0.00	N	2	270
63	20241107	12780	13320	13740	12540	13880	179113840	00	0.00	N	5	-580
64	20241106	13360	13620	13790	12930	11059	147240240	00	0.00	N	5	-260
65	20241105	13620	13400	13680	13260	7049	94902550	00	0.00	N	2	270
66	20241104	13350	13690	13770	13110	5563	74791880	00	0.00	N	5	-50
67	20241101	13400	13480	13670	13400	6590	88847610	00	0.00	N	5	-200
68	20241031	13600	13450	13690	13260	6565	88553720	00	0.00	N	2	70
69	20241030	13530	13660	13910	13410	20997	284255050	00	0.00	N	5	-150
70	20241029	13680	13580	13850	13120	28037	373778070	00	0.00	N	5	-40
71	20241028	13720	13220	14100	13010	32679	448853220	00	0.00	N	2	510
72	20241025	13210	13980	14000	13080	15314	206934020	00	0.00	N	5	-240
73	20241024	13450	13840	14210	13320	12773	175313940	00	0.00	N	5	-60
74	20241023	13510	13000	13680	12710	11494	152773800	00	0.00	N	2	610
75	20241022	12900	13290	13410	12710	9104	116926560	00	0.00	N	5	-520
76	20241021	13420	13460	13750	13250	2228	29907580	00	0.00	N	5	-90
77	20241018	13510	13680	14200	13170	8385	112392150	00	0.00	N	5	-140
78	20241017	13650	13860	14090	13650	5492	75903840	00	0.00	N	5	-210
79	20241016	13860	13900	13900	13500	7545	103366490	00	0.00	N	2	110
80	20241015	13750	14190	14190	13560	13472	185695150	00	0.00	N	5	-440
81	20241014	14190	13850	14190	13720	5278	73449390	00	0.00	N	2	120
82	20241011	14070	14570	14610	13970	19106	272582930	00	0.00	N	5	-500
83	20241010	14570	14990	15100	14430	20730	305012020	00	0.00	N	5	-420
84	20241008	14990	14820	14990	14480	13952	205340690	00	0.00	N	2	140
85	20241007	14850	14040	14990	14040	34635	511154570	00	0.00	N	2	810
86	20241004	14040	14320	14320	13650	12795	178425830	00	0.00	N	5	-340
87	20241002	14380	14350	14440	14040	11235	159954530	00	0.00	N	5	-110
88	20240930	14490	14150	15100	13920	35878	522190520	00	0.00	N	2	290
89	20240927	14200	13600	14300	13370	20612	287307910	00	0.00	N	2	320
90	20240926	13880	13120	13980	13010	29910	405926000	00	0.00	N	2	790
91	20240925	13090	13300	13340	13020	18695	246886060	00	0.00	N	5	-100
92	20240924	13190	12350	14080	12350	94608	1265934120	00	0.00	N	2	740
93	20240923	12450	12270	12500	12120	13754	170747600	00	0.00	N	2	180
94	20240920	12270	12680	12680	12160	11030	135575720	00	0.00	N	5	-230
95	20240919	12500	12530	12730	12280	5235	65028360	00	0.00	N	5	-30
96	20240913	12530	12700	12700	12290	6913	85799350	00	0.00	N	5	-60
97	20240912	12590	12220	12590	11600	8036	97682590	00	0.00	N	2	590
98	20240911	12000	11200	12220	11200	21733	252664420	00	0.00	N	2	680
99	20240910	11320	11560	11830	11210	18700	214327650	00	0.00	N	5	-440
100	20240909	11760	11970	11970	11200	9467	110350540	00	0.00	N	5	-170
101	20240906	11930	12320	12570	11470	22420	262590240	00	0.00	N	5	-390
102	20240905	12320	12880	13060	11860	16261	202410870	00	0.00	N	5	-670
103	20240904	12990	12820	13000	12450	14249	180924890	00	0.00	N	5	-300
104	20240903	13290	13510	13790	13160	8206	109407220	00	0.00	N	5	-260
105	20240902	13550	13170	13760	13170	23599	320367510	00	0.00	N	2	380
106	20240830	13170	13050	13280	13000	7015	92319960	00	0.00	N	2	60
107	20240829	13110	12860	13180	12860	5149	67426220	00	0.00	N	2	130
108	20240828	12980	13450	13450	12960	6879	89737260	00	0.00	N	5	-360
109	20240827	13340	13150	13550	13020	7237	96191390	00	0.00	N	5	-40
110	20240826	13380	13410	13560	13260	5335	71492200	00	0.00	N	5	-30
111	20240823	13410	13450	13520	13180	4830	64287380	00	0.00	N	5	-170
112	20240822	13580	13400	13670	13250	16221	218560270	00	0.00	N	2	190
113	20240821	13390	13130	13490	12860	12989	172233510	00	0.00	N	2	260
114	20240820	13130	12900	13170	12700	12709	164751450	00	0.00	N	2	500
115	20240819	12630	13320	13320	12310	15598	200510810	00	0.00	N	5	-450
116	20240816	13080	13100	13320	12960	14743	193174800	00	0.00	N	5	-70
117	20240814	13150	12410	13190	12410	24462	314690000	00	0.00	N	2	860
118	20240813	12290	12200	12430	11950	11787	143764510	00	0.00	N	5	-40
119	20240812	12330	11850	12400	11850	13365	163470490	00	0.00	N	2	330
120	20240809	12000	11330	12160	11330	21284	252949330	00	0.00	N	2	710
121	20240808	11290	11220	11530	11030	44821	503242450	00	0.00	N	5	-360
122	20240807	11650	11620	11950	11290	36823	424876070	00	0.00	N	5	-340
123	20240806	11990	11080	12370	11080	90134	1058117810	00	0.00	N	2	420
124	20240805	11570	13200	13250	10800	75426	897424300	00	0.00	N	5	-2050
125	20240802	13620	13670	14060	13320	19109	258660400	00	0.00	N	5	-460
126	20240801	14080	14040	14800	13930	13389	190808310	00	0.00	N	2	20
127	20240731	14060	14500	14580	13550	9981	139161920	00	0.00	N	5	-160
128	20240730	14220	14260	14770	14140	8160	117061010	00	0.00	N	5	-180
129	20240729	14400	14100	14750	14100	6422	92029240	00	0.00	N	2	40
130	20240726	14360	14320	14620	14110	11223	160510790	00	0.00	N	5	-260
131	20240725	14620	14590	14930	14140	14372	207825560	00	0.00	N	5	-10
132	20240724	14630	14230	15060	14230	23824	346825580	00	0.00	N	5	-200
133	20240723	14830	15170	15500	14750	15045	226170520	00	0.00	N	5	-490
134	20240722	15320	16270	16430	15200	20040	309569140	00	0.00	N	5	-1110
135	20240719	16430	16120	16500	15920	9964	161846980	00	0.00	N	2	150
136	20240718	16280	16220	16470	15750	13390	216886290	00	0.00	N	5	-210
137	20240717	16490	17010	17190	16000	9268	155205390	00	0.00	N	5	-500
138	20240716	16990	17340	17500	16890	15196	260405990	00	0.00	N	5	-520
139	20240715	17510	17990	17990	17440	8958	157589140	00	0.00	N	5	-380
140	20240712	17890	17600	17950	17500	10476	186370390	00	0.00	N	2	190
141	20240711	17700	17820	18060	17600	17437	309586490	00	0.00	N	5	-120
142	20240710	17820	18190	18190	17700	10974	194973980	00	0.00	N	5	-120
143	20240709	17940	18120	18350	17810	10646	190724940	00	0.00	N	5	-170
144	20240708	18110	17970	18270	17740	6206	112011290	00	0.00	N	2	150
145	20240705	17960	18050	18050	17610	11950	212984750	00	0.00	N	2	20
146	20240704	17940	18620	18620	17820	13056	235556910	00	0.00	N	5	-310
147	20240703	18250	17980	19500	17400	55243	1027574440	00	0.00	N	2	910
148	20240702	17340	17670	17910	17270	9543	166917640	00	0.00	N	5	-320
149	20240701	17660	17740	17740	17270	11172	196315590	00	0.00	N	2	330
150	20240628	17330	17750	17750	17200	12817	223040410	00	0.00	N	5	-20
151	20240627	17350	17600	18010	17350	15054	264352950	00	0.00	N	5	-380
152	20240626	17730	17940	18210	17640	17286	307894080	00	0.00	N	5	-330
153	20240625	18060	18250	18440	18040	11263	204050480	00	0.00	N	5	-190
154	20240624	18250	18780	18990	18050	23191	423959220	00	0.00	N	5	-740
155	20240621	18990	18900	19350	18890	9773	185309070	00	0.00	N	5	-20
156	20240620	19010	18910	19300	18910	12445	236629490	00	0.00	N	5	-20
157	20240619	19030	19200	19200	18920	12362	235545800	00	0.00	N	5	-90
158	20240618	19120	19800	20300	19010	18704	359547140	00	0.00	N	5	-250
159	20240617	19370	19500	19770	19280	15302	297061330	00	0.00	N	5	-410
160	20240614	19780	20700	20750	19760	39025	783585320	00	0.00	N	5	-920
161	20240613	20700	20850	21000	20050	155806	3206883700	00	0.00	N	2	500
162	20240612	20200	20350	20950	19860	25184	510025620	00	0.00	N	5	-150
163	20240611	20350	19810	21100	19810	42837	881073000	00	0.00	N	2	430
164	20240610	19920	20000	20150	19370	25875	510874700	00	0.00	N	2	90
165	20240607	19830	19400	19950	19200	34675	678916870	00	0.00	N	2	490
166	20240605	19340	19010	19520	18900	28249	544795740	00	0.00	N	2	360
167	20240604	18980	19200	19400	18960	20020	383030990	00	0.00	N	5	-100
168	20240603	19080	19650	19650	19080	14137	271930960	00	0.00	N	5	-270
169	20240531	19350	19590	19590	19060	16862	324083720	00	0.00	N	2	120
170	20240530	19230	19550	19600	19110	15643	301175220	00	0.00	N	5	-170
171	20240529	19400	20150	20200	19370	25098	489576700	00	0.00	N	5	-540
172	20240528	19940	20100	20150	19730	23051	458500530	00	0.00	N	5	-410
173	20240527	20350	19800	20450	19440	46626	920321440	00	0.00	N	2	550
174	20240524	19800	19850	20100	19600	11862	235158930	00	0.00	N	5	-300
175	20240523	20100	20000	20250	19600	15945	318612760	00	0.00	N	2	100
176	20240522	20000	20150	20350	19950	19236	385731590	00	0.00	N	2	50
177	20240521	19950	20500	20900	19910	38540	776876370	00	0.00	N	5	-1000
178	20240520	20950	21150	21550	20850	29239	619430350	00	0.00	N	5	-150
179	20240517	21100	21450	21450	20800	16353	346881450	00	0.00	N	3	0
180	20240516	21100	21000	21400	20600	18923	398885500	00	0.00	N	2	600
181	20240514	20500	20600	20850	20350	10135	208110950	00	0.00	N	5	-100
182	20240513	20600	20700	20750	20000	18085	367004900	00	0.00	N	3	0
183	20240510	20600	20650	21400	20550	18111	378952900	00	0.00	N	2	100
184	20240509	20500	21000	21000	20350	16257	336349900	00	0.00	N	5	-500
185	20240508	21000	21500	21650	20950	10395	219928900	00	0.00	N	5	-500
186	20240507	21500	21550	21800	21250	9472	203496800	00	0.00	N	2	150
187	20240503	21350	21450	21800	21200	8871	190533400	00	0.00	N	2	150
188	20240502	21200	21000	21700	21000	12225	259667950	00	0.00	N	5	-350
189	20240430	21550	22250	22250	21400	14398	312496700	00	0.00	N	5	-200
190	20240429	21750	21400	21800	20950	13750	295705200	00	0.00	N	2	550
191	20240426	21200	21400	21650	21000	8543	181642050	00	0.00	N	2	150
192	20240425	21050	21550	21900	20950	12575	266812450	00	0.00	N	5	-800
193	20240424	21850	21500	21950	21150	16733	360750750	00	0.00	N	2	900
194	20240423	20950	21050	21300	20800	7735	162196500	00	0.00	N	5	-300
195	20240422	21250	21650	21750	21100	11551	246196650	00	0.00	N	2	100
196	20240419	21150	20900	21750	20650	17069	358364600	00	0.00	N	3	0
197	20240418	21150	20200	21300	20200	14336	299902000	00	0.00	N	2	950
198	20240417	20200	20300	20750	20100	13316	271357100	00	0.00	N	5	-100
199	20240416	20300	20600	21100	20150	26292	536736350	00	0.00	N	5	-800
200	20240415	21100	21950	22000	21100	22751	486425350	00	0.00	N	5	-900
201	20240412	22000	22950	24200	21900	58259	1327001650	00	0.00	N	5	-250
202	20240411	22250	21450	26200	21450	90069	2128109050	00	0.00	N	2	50
203	20240409	22200	22350	22850	22000	19704	438518550	00	0.00	N	5	-50
204	20240408	22250	22700	22750	21600	40758	902161750	00	0.00	N	5	-750
205	20240405	23000	23050	23500	23000	17687	409205700	00	0.00	N	5	-450
206	20240404	23450	23750	24200	22950	22931	536370000	00	0.00	N	5	-300
207	20240403	23750	23700	24100	23000	35672	834471150	00	0.00	N	5	-200
208	20240402	23950	24350	24600	23600	28068	672889900	00	0.00	N	5	-500
209	20240401	24450	24800	25200	23300	18950	467623300	00	0.00	N	5	-350
210	20240329	24800	25150	25450	24800	18385	459921350	00	0.00	N	5	-800
211	20240328	25600	25700	25900	25000	16987	430904000	00	0.00	N	5	-100
212	20240327	25700	26250	26700	25550	25242	654767150	00	0.00	N	5	-250
213	20240326	25950	26800	27450	25950	51753	1380481300	00	0.00	N	5	-550
214	20240325	26500	28700	28700	25700	115093	3069794200	00	0.00	N	3	0
215	20240322	26500	25600	26900	25000	43108	1134290750	00	0.00	N	2	950
216	20240321	25550	25900	26600	25500	23707	614883550	00	0.00	N	5	-150
217	20240320	25700	26350	26800	25500	25448	666028450	00	0.00	N	5	-650
218	20240319	26350	26500	26550	25500	48081	1246489900	00	0.00	N	2	700
219	20240318	25650	24000	25800	24000	56051	1414013300	00	0.00	N	2	1650
220	20240315	24000	24300	24600	23850	17869	431171500	00	0.00	N	5	-550
221	20240314	24550	24800	25350	24300	23682	585793350	00	0.00	N	5	-250
222	20240313	24800	25000	25000	24150	32258	793223150	00	0.00	N	2	250
223	20240312	24550	22900	24750	22900	55686	1329060400	00	0.00	N	2	1500
224	20240311	23050	22550	23350	22550	20681	475327350	00	0.00	N	2	150
225	20240308	22900	23750	23750	22600	26797	615020050	00	0.00	N	5	-250
226	20240307	23150	22850	23400	22750	21236	488691550	00	0.00	N	2	150
227	20240306	23000	23500	23700	22950	42896	994415050	00	0.00	N	5	-700
228	20240305	23700	24600	24600	23700	49400	1181788150	00	0.00	N	5	-1200
229	20240304	24900	24900	25950	24450	22911	570930750	00	0.00	N	2	200
230	20240229	24700	24600	24950	24100	18026	441333200	00	0.00	N	5	-100
231	20240228	24800	24550	25300	24500	24541	610034400	00	0.00	N	2	200
232	20240227	24600	25450	25700	24550	27424	682653300	00	0.00	N	5	-600
233	20240226	25200	25600	25750	24950	30431	771065300	00	0.00	N	5	-400
234	20240223	25600	25450	25700	24700	34382	871049400	00	0.00	N	2	500
235	20240222	25100	25350	26100	24900	66665	1700444900	00	0.00	N	5	-250
236	20240221	25350	23800	25350	23400	89438	2202389500	00	0.00	N	2	1200
237	20240220	24150	23600	24350	23200	34772	830566200	00	0.00	N	2	350
238	20240219	23800	24300	24850	23750	27654	666224750	00	0.00	N	5	-500
239	20240216	24300	25000	25150	24000	56366	1383182200	00	0.00	N	2	200
240	20240215	24100	23500	24100	23000	56897	1343751650	00	0.00	N	2	1100
241	20240214	23000	22900	23350	22350	42085	957840350	00	0.00	N	5	-200
242	20240213	23200	23400	23450	22600	48031	1105159850	00	0.00	N	2	150
243	20240208	23050	23850	23850	21750	69207	1589422900	00	0.00	N	2	100
244	20240207	22950	23050	23900	22750	48696	1138380500	00	0.00	N	2	150
245	20240206	22800	22800	24550	22700	47434	1095142350	00	0.00	N	5	-600
246	20240205	23400	24800	24800	23400	33978	812940950	00	0.00	N	5	-1400
247	20240202	24800	24800	25350	24350	44617	1110441300	00	0.00	N	5	-400
248	20240201	25200	24450	25500	23850	32455	799912150	00	0.00	N	2	850
249	20240131	24350	24550	25200	24150	22581	554019000	00	0.00	N	5	-200
250	20240130	24550	25900	25900	24550	52818	1320857500	00	0.00	N	5	-500
251	20240129	25050	27000	27200	25050	78812	2022902400	00	0.00	N	5	-2150
252	20240126	27200	26750	27950	26400	143746	3912049300	00	0.00	N	5	-200
253	20240125	27400	28850	28850	26800	80814	2213162650	00	0.00	N	5	-1400
254	20240124	28800	29100	30450	28800	66647	1960426700	00	0.00	N	3	0
255	20240123	28800	27150	30450	27150	114130	3289195750	00	0.00	N	2	1650
256	20240122	27150	29300	29300	26800	57006	1575265800	00	0.00	N	5	-2200
257	20240119	29350	30350	30900	28900	32762	966232000	00	0.00	N	5	-750
258	20240118	30100	30500	31450	29800	84560	2581228100	00	0.00	N	5	-750
259	20240117	30850	32400	33150	30450	138176	4412599350	00	0.00	N	5	-1150
260	20240116	32000	28850	32500	28850	138628	4357459550	00	0.00	N	2	1400
261	20240115	30600	30900	31500	29700	57731	1750642700	00	0.00	N	5	-850
262	20240112	31450	31200	31900	29350	74790	2286285050	00	0.00	N	5	-550
263	20240111	32000	32800	33700	31750	66721	2160634100	00	0.00	N	5	-1150
264	20240110	33150	33500	34150	32600	58061	1938909700	00	0.00	N	3	0
265	20240109	33150	33500	34300	32700	55104	1838537950	00	0.00	N	2	300
266	20240108	32850	33350	33850	32300	51098	1687143550	00	0.00	N	5	-400
267	20240105	33250	33200	33700	32000	81787	2713763900	00	0.00	N	2	100
268	20240104	33150	30800	33200	30200	119006	3815218950	00	0.00	N	2	2050
269	20240103	31100	30750	31900	30450	55253	1713905750	00	0.00	N	5	-500
270	20240102	31600	30450	32300	30050	110581	3487835350	00	0.00	N	2	1150
271	20231228	30450	29900	31000	29550	76768	2328559050	00	0.00	N	2	1050
272	20231227	29400	27700	29750	27700	76583	2239230550	02	0.00	N	2	1650
273	20231226	27750	28150	28150	27400	27452	759144050	00	0.00	N	5	-200
274	20231222	27950	29650	29650	27950	32770	930480000	00	0.00	N	5	-1000
275	20231221	28950	29000	30500	28500	58410	1733400950	00	0.00	N	5	-500
276	20231220	29450	29200	30800	29000	107405	3218618050	00	0.00	N	3	0
277	20231219	29450	28050	29500	27350	65613	1872595100	00	0.00	N	2	1250
278	20231218	28200	28600	29250	27750	49940	1408439950	00	0.00	N	5	-200
279	20231215	28400	29200	29500	28150	81069	2329960200	00	0.00	N	5	-150
280	20231214	28550	26700	28550	26700	104771	2918907100	00	0.00	N	2	2150
281	20231213	26400	26950	27200	26100	31948	845877950	00	0.00	N	5	-700
282	20231212	27100	27750	27750	27000	25761	701481050	00	0.00	N	5	-750
283	20231211	27850	27900	28400	27700	36468	1019118950	00	0.00	N	5	-250
284	20231208	28100	28200	28350	27350	41567	1152511150	00	0.00	N	2	250
285	20231207	27850	28850	28850	27250	55448	1545611350	00	0.00	N	5	-150
286	20231206	28000	27200	28650	27200	75424	2127774350	00	0.00	N	2	850
287	20231205	27150	27700	29450	26600	80352	2263727400	00	0.00	N	5	-900
288	20231204	28050	27800	28850	27150	161851	4544127250	00	0.00	N	2	1250
289	20231201	26800	26650	27400	25850	58370	1555849250	00	0.00	N	2	350
290	20231130	26450	26400	28350	25650	188074	5101422850	00	0.00	N	5	-100
291	20231129	26550	24450	27400	24000	231791	6016385400	00	0.00	N	2	2550
292	20231128	24000	24650	25100	23950	47719	1160665850	00	0.00	N	5	-300
293	20231127	24300	24950	24950	24050	30078	730535900	00	0.00	N	5	-500
294	20231124	24800	24750	25250	24750	18020	450482100	00	0.00	N	5	-50
295	20231123	24850	25350	25550	24850	23309	583715900	00	0.00	N	5	-350
296	20231122	25200	25700	26050	25050	22177	561325900	00	0.00	N	5	-600
297	20231121	25800	26000	26300	25650	17417	450962800	00	0.00	N	5	-200
298	20231120	26000	25100	26200	25050	15999	415740700	00	0.00	N	2	450
299	20231117	25550	26500	26500	25200	22667	578488850	00	0.00	N	5	-950
300	20231116	26500	26500	26650	25700	21612	565129850	00	0.00	N	2	200
301	20231115	26300	27350	27400	26000	37103	986643700	00	0.00	N	2	650
302	20231114	25650	25150	25950	25000	31572	805316550	00	0.00	N	2	950
303	20231113	24700	26400	26550	24700	35203	887992400	00	0.00	N	5	-1450
304	20231110	26150	26300	26800	25800	30164	789848850	00	0.00	N	5	-1000
305	20231109	27150	28000	28500	26900	41239	1133213450	00	0.00	N	5	-850
306	20231108	28000	29200	30300	27750	74986	2164244650	00	0.00	N	5	-1650
307	20231107	29650	32500	32550	28250	171599	5156578250	00	0.00	N	5	-2850
308	20231106	32500	31000	33850	28650	425297	13360225800	00	0.00	N	2	5700
309	20231103	26800	26950	27600	25850	48289	1290284450	00	0.00	N	2	450
310	20231102	26350	24600	26400	24550	48611	1250456000	00	0.00	N	2	2300
311	20231101	24050	25850	26000	24050	26447	651745650	00	0.00	N	5	-850
312	20231031	24900	26400	26500	24900	30307	770807700	00	0.00	N	5	-1500
313	20231030	26400	25400	26900	25250	31188	821570500	00	0.00	N	2	500
314	20231027	25900	23850	26500	23850	59898	1532140600	00	0.00	N	2	2050
315	20231026	23850	24350	25800	23650	41468	1016340500	00	0.00	N	5	-1950
316	20231025	25800	28050	28200	25500	45119	1202343200	00	0.00	N	5	-2200
317	20231024	28000	27800	29000	26300	69379	1902512650	00	0.00	N	2	1750
318	20231023	26250	24300	30750	24300	147920	4120198200	00	0.00	N	2	1050
319	20231020	25200	25500	25950	23650	63879	1571281050	00	0.00	N	5	-1300
320	20231019	26500	27100	27700	26350	15743	423883850	00	0.00	N	5	-1450
321	20231018	27950	27950	28750	27800	21393	602323750	00	0.00	N	3	0
322	20231017	27950	27300	28200	27150	17934	498930450	00	0.00	N	2	950
323	20231016	27000	26600	27250	25650	17314	459198850	00	0.00	N	3	0
324	20231013	27000	28200	28700	27000	19244	529690400	00	0.00	N	5	-1200
325	20231012	28200	26200	28200	26200	31688	874378400	00	0.00	N	2	1850
326	20231011	26350	25500	26800	25500	22285	586893650	00	0.00	N	2	850
327	20231010	25500	26450	27050	25200	23742	621099050	00	0.00	N	5	-950
328	20231006	26450	26000	27300	26000	18112	481675400	00	0.00	N	5	-250
329	20231005	26700	26600	27650	26300	33422	900849450	00	0.00	N	2	1000
330	20231004	25700	28450	28450	25500	37126	984221850	00	0.00	N	5	-2750
331	20230927	28450	28350	28700	27700	13881	391178400	00	0.00	N	2	50
332	20230926	28400	28100	28750	27600	23831	669405350	00	0.00	N	5	-50
333	20230925	28450	28600	29800	28400	23692	683242300	00	0.00	N	5	-1050
334	20230922	29500	28600	29550	28300	25443	735580550	00	0.00	N	2	800
335	20230921	28700	30750	30750	28500	33264	973374700	00	0.00	N	5	-1800
336	20230920	30500	30350	30700	30000	12467	376314050	00	0.00	N	2	150
337	20230919	30350	30400	30850	30050	11978	363349250	00	0.00	N	5	-50
338	20230918	30400	30700	31050	30250	19320	588578300	00	0.00	N	5	-950
339	20230915	31350	30750	32400	30200	35080	1100854350	00	0.00	N	2	700
340	20230914	30650	29550	30900	29550	15666	478796950	00	0.00	N	2	750
341	20230913	29900	30100	30700	29550	20609	618327450	00	0.00	N	5	-900
342	20230912	30800	30800	31450	29350	41490	1250425850	00	0.00	N	2	450
343	20230911	30350	31650	31650	30350	29951	917521250	00	0.00	N	5	-1300
344	20230908	31650	30800	32500	30100	57523	1783731800	00	0.00	N	2	850
345	20230907	30800	31800	32350	30300	50500	1573651150	00	0.00	N	5	-1300
346	20230906	32100	33400	33400	32000	31878	1032796100	00	0.00	N	5	-850
347	20230905	32950	32900	33200	32250	22836	747423900	00	0.00	N	2	50
348	20230904	32900	33050	33650	32300	29037	956460500	00	0.00	N	5	-250
349	20230901	33150	34000	34000	32900	36394	1210129850	00	0.00	N	5	-1100
350	20230831	34250	34500	35000	33650	50563	1722768700	00	0.00	N	5	-600
351	20230830	34850	36150	36900	34550	80103	2823683150	00	0.00	N	5	-1300
352	20230829	36150	37300	39500	36150	287020	10811088550	00	0.00	N	2	950
353	20230828	35200	34500	35200	33350	97569	3481862400	00	0.00	N	2	1550
354	20230825	33650	31800	34200	31550	59796	2002099900	00	0.00	N	2	1000
355	20230824	32650	31700	32650	31300	35276	1126235650	00	0.00	N	2	950
356	20230823	31700	33250	33250	31000	58356	1850895650	00	0.00	N	5	-1450
357	20230822	33150	34350	35000	33150	44691	1513099450	00	0.00	N	5	-900
358	20230821	34050	33550	34850	33150	38144	1292789000	00	0.00	N	2	500
359	20230818	33550	35400	36000	33300	54230	1846877850	00	0.00	N	5	-2850
360	20230817	36400	34750	37500	33500	63874	2249836300	00	0.00	N	2	1550
361	20230816	34850	34500	35900	34150	45687	1603045850	00	0.00	N	5	-550
362	20230814	35400	35450	35850	34750	34399	1212360800	00	0.00	N	5	-700
363	20230811	36100	37400	37400	36050	28713	1043722900	00	0.00	N	5	-1100
364	20230810	37200	37150	37800	36100	34814	1291975000	00	0.00	N	2	50
365	20230809	37150	35850	37350	35200	45397	1674745900	00	0.00	N	2	1200
366	20230808	35950	35200	35950	34300	41724	1472513700	00	0.00	N	2	850
367	20230807	35100	36950	36950	34650	100742	3573267600	00	0.00	N	5	-1850
368	20230804	36950	38650	39100	36900	146614	5496288750	00	0.00	N	5	-2350
369	20230803	39300	39500	40300	37450	133526	5211359100	00	0.00	N	2	500
370	20230802	38800	39150	40800	38200	91852	3600907350	00	0.00	N	5	-1450
371	20230801	40250	42450	42450	39550	143941	5861697800	00	0.00	N	5	-1550
372	20230731	41800	39200	42300	39200	191803	7915741650	00	0.00	N	2	2800
373	20230728	39000	37600	39300	37200	133294	5140915600	00	0.00	N	2	500
374	20230727	38500	40650	42950	38100	271637	10851988200	00	0.00	N	5	-2100
375	20230726	40600	44900	49800	40050	1002009	45919601500	00	0.00	N	5	-4350
376	20230725	44950	47550	48000	44300	264358	12053084250	00	0.00	N	5	-1700
377	20230724	46650	47700	49800	45950	431391	20767733350	00	0.00	N	2	350
378	20230721	46300	45850	47700	44550	313963	14469727300	00	0.00	N	5	-1400
379	20230720	47700	46900	51900	45450	795066	38929552650	00	0.00	N	5	-2100
380	20230719	49800	42700	51500	40550	1430815	66520530500	00	0.00	N	2	9500
381	20230718	40300	37400	40450	37400	204088	8023023200	00	0.00	N	2	2900
382	20230717	37400	38400	38550	36800	97698	3652506550	00	0.00	N	5	-1300
383	20230714	38700	38050	39150	37500	88115	3374399550	00	0.00	N	2	200
384	20230713	38500	38850	39700	37750	103300	3964647000	00	0.00	N	5	-750
385	20230712	39250	40950	40950	38900	68883	2722723450	00	0.00	N	5	-1250
386	20230711	40500	40550	41300	39600	55983	2265066650	00	0.00	N	2	700
387	20230710	39800	40250	41100	38200	80175	3172506250	00	0.00	N	5	-450
388	20230707	40250	40000	40700	39600	60311	2416783200	00	0.00	N	5	-150
389	20230706	40400	42150	42150	39950	59608	2429215900	00	0.00	N	5	-1750
390	20230705	42150	41150	42850	40200	71144	2969247050	00	0.00	N	2	950
391	20230704	41200	42800	43750	41050	85061	3601465950	00	0.00	N	5	-600
392	20230703	41800	40650	42800	40300	79142	3299443950	00	0.00	N	2	1600
393	20230630	40200	39250	40700	39250	36022	1438534750	00	0.00	N	2	200
394	20230629	40000	40350	40750	39400	42742	1711228700	00	0.00	N	3	0
395	20230628	40000	42000	42000	39800	62484	2528153250	00	0.00	N	5	-1900
396	20230627	41900	41200	42300	40550	49913	2055241900	00	0.00	N	5	-100
397	20230626	42000	42500	42700	41550	35258	1481286900	00	0.00	N	5	-550
398	20230623	42550	43900	44200	42250	51238	2200322200	00	0.00	N	5	-450
399	20230622	43000	42200	43500	41500	38621	1657380550	00	0.00	N	2	250
400	20230621	42750	44200	45250	42750	68523	2984964750	00	0.00	N	5	-1600
401	20230620	44350	45500	45800	43900	104552	4645403050	00	0.00	N	5	-1600
402	20230619	45950	47700	47850	45200	92540	4269464900	00	0.00	N	5	-1700
403	20230616	47650	47800	48100	46300	76325	3623056250	00	0.00	N	2	1150
404	20230615	46500	46500	47600	45200	102045	4746610750	00	0.00	N	2	700
405	20230614	45800	51100	51500	45600	233199	11162329550	00	0.00	N	5	-4700
406	20230613	50500	51600	51700	49400	119513	6022932800	00	0.00	N	5	-500
407	20230612	51000	50900	51100	49650	173836	8765386750	00	0.00	N	2	1900
408	20230609	49100	48800	49700	48100	111712	5457509100	00	0.00	N	2	1750
409	20230608	47350	49050	49300	47150	108157	5188943600	00	0.00	N	5	-2000
410	20230607	49350	48000	49900	47900	120011	5906794100	00	0.00	N	2	1550
411	20230605	47800	49300	49450	47400	63546	3066960650	00	0.00	N	5	-650
412	20230602	48450	49000	49350	48450	90694	4430360600	00	0.00	N	5	-450
413	20230601	48900	50100	50900	48550	114184	5632655950	00	0.00	N	5	-1900
414	20230531	50800	49200	51200	48650	212213	10678778000	00	0.00	N	2	1800
415	20230530	49000	50300	50900	47350	157049	7675256700	00	0.00	N	5	-800
416	20230526	49800	48200	51400	47550	363587	18172978600	00	0.00	N	2	2300
417	20230525	47500	46550	47650	45050	182674	8570930900	00	0.00	N	2	100
418	20230524	47400	44800	47400	44300	254545	11748769750	00	0.00	N	2	2650
419	20230523	44750	42800	46500	42150	299848	13497211900	00	0.00	N	2	3050
420	20230522	41700	39800	41700	38650	90494	3671835450	00	0.00	N	2	1900
421	20230519	39800	41650	41650	39350	106198	4247422400	00	0.00	N	5	-1800
422	20230518	41600	43000	43600	41600	99364	4232090150	00	0.00	N	5	-400
423	20230517	42000	41100	42200	40300	101316	4192836600	00	0.00	N	2	200
424	20230516	41800	42450	43650	40650	159959	6707729900	00	0.00	N	5	-550
425	20230515	42350	41500	42600	38900	170238	6904257150	00	0.00	N	2	1350
426	20230512	41000	39050	42500	39000	267488	10991300750	00	0.00	N	2	2550
427	20230511	38450	40350	41200	38450	152707	6041527850	00	0.00	N	5	-2150
428	20230510	40600	42000	42600	40000	97910	4019944900	00	0.00	N	5	-1400
429	20230509	42000	41500	42000	39500	144977	5884343100	00	0.00	N	3	0
430	20230508	42000	44750	44850	41750	101249	4379951600	00	0.00	N	5	-1150
431	20230504	43150	41700	44500	41600	160159	6861127350	00	0.00	N	2	900
432	20230503	42250	43000	43300	40700	168887	7131566050	00	0.00	N	5	-850
433	20230502	43100	43950	44600	42500	215266	9326486650	00	0.00	N	5	-500
434	20230428	43600	50300	50300	43450	351940	16118031250	00	0.00	N	5	-5550
435	20230427	49150	46900	49400	45150	234734	11249296050	00	0.00	N	2	1750
436	20230426	47400	49550	50500	47400	156522	7610726800	00	0.00	N	5	-2600
437	20230425	50000	51300	52300	47500	304560	15012921100	00	0.00	N	5	-1200
438	20230424	51200	54900	55400	50000	370594	19407329500	00	0.00	N	5	-4100
439	20230421	55300	55500	59000	53200	242251	13611201600	00	0.00	N	5	-1600
440	20230420	56900	59300	60600	56100	333783	19424750400	00	0.00	N	5	-5100
441	20230419	62000	61300	64000	58500	584265	36062402000	00	0.00	N	2	2300
442	20230418	59700	58800	62800	54100	909271	54430790200	00	0.00	N	2	2400
443	20230417	57300	58500	59200	55100	293870	16928921300	00	0.00	N	5	-400
444	20230414	57700	57700	63300	55300	913537	54033793600	00	0.00	N	2	3700
445	20230413	54000	47000	55900	45250	896472	45203036000	00	0.00	N	2	4200
446	20230412	49800	60100	60400	49400	811036	43629401900	00	0.00	N	5	-10300
447	20230411	60100	66900	67000	54400	874615	52290859000	00	0.00	N	5	-6200
448	20230410	66300	68000	73900	61300	1317421	87006266000	00	0.00	N	2	1400
449	20230407	64900	57000	66600	55300	2160386	135526175100	00	0.00	N	2	9200
450	20230406	55700	54500	57000	53400	733727	40517919400	00	0.00	N	5	-900
451	20230405	56600	49750	58900	47500	3599441	192890979900	00	0.00	N	2	10450
452	20230404	46150	41900	54500	41550	2163083	106027836800	00	0.00	N	2	3700
453	20230403	42450	41900	44200	40250	2191558	92620253850	00	0.00	N	2	6050
454	20230331	36400	34100	36450	33150	580770	20363380200	00	0.00	N	2	2200
455	20230330	34200	35250	37100	34150	600711	21368582350	00	0.00	N	5	-100
456	20230329	34300	34000	35050	33200	334869	11416284400	00	0.00	N	5	-100
457	20230328	34400	35600	35700	33650	405592	14104575050	00	0.00	N	5	-600
458	20230327	35000	33000	38300	32800	2336332	83906323850	00	0.00	N	2	3750
459	20230324	31250	29400	31300	27600	416648	12272309250	00	0.00	N	2	2700
460	20230323	28550	27900	30150	27450	490102	14239944750	00	0.00	N	2	450
461	20230322	28100	28400	29150	27600	350011	9924823900	00	0.00	N	2	1250
462	20230321	26850	26300	27450	26300	108452	2922173900	00	0.00	N	2	300
463	20230320	26550	25800	26850	25400	133869	3498852400	00	0.00	N	5	-250
464	20230317	26800	28750	29100	26600	234253	6385312750	00	0.00	N	5	-1600
465	20230316	28400	27350	29800	26600	358588	10220077700	00	0.00	N	2	1100
466	20230315	27300	26650	27700	26100	202599	5439889500	00	0.00	N	2	1700
467	20230314	25600	27200	27200	25150	168910	4396175450	00	0.00	N	5	-1850
468	20230313	27450	27100	28150	26500	198637	5382793850	00	0.00	N	5	-200
469	20230310	27650	26700	29000	26250	255280	7055916100	00	0.00	N	5	-350
470	20230309	28000	30950	30950	26650	432739	12359534050	00	0.00	N	5	-3050
471	20230308	31050	30400	31700	29600	353966	10955074400	00	0.00	N	2	250
472	20230307	30800	29500	32150	29500	1056166	32503051300	00	0.00	N	2	1700
473	20230306	29100	29950	30450	29000	318122	9402528500	00	0.00	N	5	-300
474	20230303	29400	28700	30300	28100	396064	11496673250	00	0.00	N	2	1050
475	20230302	28350	30700	30900	28150	651916	19492713650	00	0.00	N	5	-1250
476	20230228	29600	27000	33500	26550	3028274	93921899550	00	0.00	N	2	3550
477	20230227	26050	24100	27200	24000	562737	14723876550	00	0.00	N	2	1250
478	20230224	24800	24100	25450	23950	338486	8403441950	00	0.00	N	2	750
479	20230223	24050	23700	24100	22150	268597	6209112350	00	0.00	N	2	350
480	20230222	23700	24500	24750	23100	407903	9829699800	00	0.00	N	5	-1200
481	20230221	24900	20800	26550	20400	1764562	43461445450	00	0.00	N	2	4300
482	20230220	20600	21000	21300	20200	135171	2806203250	00	0.00	N	2	600
483	20230217	20000	20300	20500	19790	44953	905324700	00	0.00	N	5	-700
484	20230216	20700	20500	20750	20100	48542	993221650	00	0.00	N	2	600
485	20230215	20100	21050	21500	19950	105149	2192150700	00	0.00	N	5	-500
486	20230214	20600	20600	20900	19610	69442	1412834620	00	0.00	N	2	450
487	20230213	20150	19640	20500	19560	51715	1038041080	00	0.00	N	2	100
488	20230210	20050	20950	21100	19640	92409	1872895260	00	0.00	N	5	-750
489	20230209	20800	18800	20850	18400	185600	3747118420	00	0.00	N	2	1940
490	20230208	18860	19190	19480	18750	32325	613435060	00	0.00	N	5	-40
491	20230207	18900	18150	18990	18150	45912	862312100	00	0.00	N	2	330
492	20230206	18570	18400	18760	18160	32159	595464810	00	0.00	N	2	100
493	20230203	18470	18650	18650	18140	26518	486233670	00	0.00	N	2	30
494	20230202	18440	18500	18620	18200	45445	835270040	00	0.00	N	2	350
495	20230201	18090	17820	18150	17410	29347	527708370	00	0.00	N	2	290
496	20230131	17800	17880	18000	17570	22581	402097130	00	0.00	N	5	-390
497	20230130	18190	18430	18530	17710	23756	430888420	00	0.00	N	2	290
498	20230127	17900	17950	18490	17710	48331	871124090	00	0.00	N	2	60
499	20230126	17840	16670	17930	16580	68715	1197861470	00	0.00	N	2	1290
500	20230125	16550	16200	16600	16200	13852	227450370	00	0.00	N	2	550
501	20230120	16000	15800	16050	15650	6412	101847700	00	0.00	N	2	200
502	20230119	15800	16100	16150	15750	7547	119801050	00	0.00	N	5	-450
503	20230118	16250	16300	16600	16050	8780	142212100	00	0.00	N	2	100
504	20230117	16150	16300	16450	15950	18577	301384800	00	0.00	N	5	-300
505	20230116	16450	15850	16600	15750	23277	380506550	00	0.00	N	2	600
506	20230113	15850	16050	16050	15650	7513	118606300	00	0.00	N	3	0
507	20230112	15850	15800	16050	15650	12027	190223950	00	0.00	N	2	150
508	20230111	15700	15800	15850	15500	5493	85852700	00	0.00	N	2	250
509	20230110	15450	15950	16100	15450	18721	295467900	00	0.00	N	5	-150
510	20230109	15600	15150	15600	15150	9893	152504500	00	0.00	N	2	450
511	20230106	15150	14950	15300	14850	16716	252124650	00	0.00	N	2	250
512	20230105	14900	15550	15700	14900	18175	275189200	00	0.00	N	5	-500
513	20230104	15400	15050	15650	14850	21053	321269250	00	0.00	N	5	-200
514	20230103	15600	15600	15850	14900	18002	274922100	00	0.00	N	3	0
515	20230102	15600	15500	16400	15100	37174	584573400	00	0.00	N	2	650
516	20221229	14950	15250	15500	14950	19130	289166950	00	0.00	N	5	-400
517	20221228	15350	16400	16400	15200	30652	473125450	02	0.00	N	5	-850
518	20221227	16200	16250	16500	16000	92026	1488709350	00	0.00	N	2	150
519	20221226	16050	16300	16800	16050	26143	427500450	00	0.00	N	5	-600
520	20221223	16650	17050	17100	16600	14831	248444850	00	0.00	N	5	-700
521	20221222	17350	17400	17400	16950	20256	348658600	00	0.00	N	2	200
522	20221221	17150	17700	17700	17050	7028	120819600	00	0.00	N	3	0
523	20221220	17150	17000	17600	17000	16844	292048800	00	0.00	N	5	-150
524	20221219	17300	17150	17450	17100	10617	183802850	00	0.00	N	5	-100
525	20221216	17400	17300	17500	17000	13631	234592650	00	0.00	N	2	50
526	20221215	17350	17450	17800	17100	22150	385814300	00	0.00	N	5	-50
527	20221214	17400	17100	17550	17000	14481	250369950	00	0.00	N	2	300
528	20221213	17100	17400	17500	16600	19077	324596250	00	0.00	N	5	-300
529	20221212	17400	17150	17650	17100	9070	157614200	00	0.00	N	2	50
530	20221209	17350	18350	18350	17200	36964	645692350	00	0.00	N	5	-700
531	20221208	18050	18400	18500	17850	18767	338138350	00	0.00	N	5	-350
532	20221207	18400	18300	18500	18000	8116	147994550	00	0.00	N	2	100
533	20221206	18300	18100	18500	18050	13086	238325050	00	0.00	N	5	-300
534	20221205	18600	19200	19250	18400	19749	368709800	00	0.00	N	5	-600
535	20221202	19200	19550	19600	19100	21669	416890950	00	0.00	N	5	-350
536	20221201	19550	19800	19850	19300	25502	499630500	00	0.00	N	2	250
537	20221130	19300	19350	19350	18900	12814	244464700	00	0.00	N	3	0
538	20221129	19300	19050	19300	18950	11776	225593650	00	0.00	N	2	250
539	20221128	19050	19100	19400	18800	16336	312726800	00	0.00	N	5	-50
540	20221125	19100	19300	19300	18750	7628	144689100	00	0.00	N	2	50
541	20221124	19050	19000	19400	18750	25000	476228550	00	0.00	N	2	550
542	20221123	18500	18400	18650	18050	16976	311411300	00	0.00	N	2	450
543	20221122	18050	18650	18750	18050	24588	449724250	00	0.00	N	5	-600
544	20221121	18650	19150	19400	18650	15989	302413100	00	0.00	N	5	-650
545	20221118	19300	19600	19700	19300	18242	354605800	00	0.00	N	5	-450
546	20221117	19750	19900	20050	19550	18546	366535300	00	0.00	N	5	-150
547	20221116	19900	19900	20050	19400	24242	477277900	00	0.00	N	3	0
548	20221115	19900	19800	20050	19600	31278	619177350	00	0.00	N	2	50
549	20221114	19850	20850	20850	19650	63915	1280691350	00	0.00	N	5	-400
550	20221111	20250	20200	21500	18900	308007	6353768200	00	0.00	N	2	600
551	20221110	19650	20100	20500	19550	35211	702829350	00	0.00	N	5	-500
552	20221109	20150	20350	20700	19850	46186	933754650	00	0.00	N	5	-200
553	20221108	20350	20100	20350	19500	30451	605419400	00	0.00	N	2	150
554	20221107	20200	20100	20550	19700	33147	667837100	00	0.00	N	2	100
555	20221104	20100	20750	20750	19300	40228	800422200	00	0.00	N	2	200
556	20221103	19900	18200	20050	18150	100639	1962304300	00	0.00	N	2	1250
557	20221102	18650	19300	19300	18400	24335	455265950	00	0.00	N	5	-450
558	20221101	19100	18800	19450	18800	17746	339690450	00	0.00	N	2	100
559	20221031	19000	19300	19300	18650	14270	269727100	00	0.00	N	2	100
560	20221028	18900	18550	19100	18450	47766	900222800	00	0.00	N	2	350
561	20221027	18550	18500	18550	18100	17933	330019550	00	0.00	N	2	600
562	20221026	17950	17950	18300	17850	14954	269965850	00	0.00	N	5	-50
563	20221025	18000	18300	18450	17950	8779	159351000	00	0.00	N	5	-250
564	20221024	18250	18300	18600	18100	13277	243326200	00	0.00	N	2	350
565	20221021	17900	18000	18400	17700	10719	192834600	00	0.00	N	5	-400
566	20221020	18300	18600	18950	17850	31819	582364850	00	0.00	N	5	-300
567	20221019	18600	18100	19100	18050	73100	1370950500	00	0.00	N	2	550
568	20221018	18050	18400	18400	17800	22388	403876650	00	0.00	N	2	200
569	20221017	17850	16750	17900	16650	24881	436381350	00	0.00	N	2	550
570	20221014	17300	17800	17800	17150	25652	445795200	00	0.00	N	2	150
571	20221013	17150	17750	17750	16750	26382	450181500	00	0.00	N	5	-400
572	20221012	17550	17500	17700	16950	18426	319100050	00	0.00	N	2	50
573	20221011	17500	17600	17800	17150	16072	279361400	00	0.00	N	5	-650
574	20221007	18150	18000	18500	17750	13044	236421350	00	0.00	N	2	100
575	20221006	18050	17050	18200	17050	29703	530596750	00	0.00	N	2	900
576	20221005	17150	17700	17700	17000	17309	298062400	00	0.00	N	5	-50
577	20221004	17200	16650	17250	16600	22798	384148400	00	0.00	N	2	550
578	20220930	16650	16700	17150	16150	33502	556521950	00	0.00	N	5	-700
579	20220929	17350	17700	18200	17150	22217	389021500	00	0.00	N	3	0
580	20220928	17350	18500	18600	17300	33766	603113850	00	0.00	N	5	-1550
581	20220927	18900	17500	18900	17500	35200	630771650	00	0.00	N	2	1100
582	20220926	17800	18850	19100	17800	44417	816103150	00	0.00	N	5	-1700
583	20220923	19500	19900	19900	18650	44322	845859850	00	0.00	N	5	-350
584	20220922	19850	19350	20050	19100	37851	740603200	00	0.00	N	2	150
585	20220921	19700	19750	19800	19450	11228	220260150	00	0.00	N	2	100
586	20220920	19600	20000	20050	19500	23716	466820950	00	0.00	N	5	-150
587	20220919	19750	20250	20600	19600	35199	699315150	00	0.00	N	5	-500
588	20220916	20250	20400	21100	20200	67590	1394936400	00	0.00	N	5	-150
589	20220915	20400	20800	20850	20100	53231	1088670200	00	0.00	N	5	-800
590	20220914	21200	20550	21300	20550	35082	736969900	00	0.00	N	5	-350
591	20220913	21550	21800	21850	21250	45716	982860700	00	0.00	N	2	300
592	20220908	21250	20900	21650	20800	41724	887838350	00	0.00	N	2	700
593	20220907	20550	20350	20700	19750	32125	653043300	00	0.00	N	2	250
594	20220906	20300	20050	20950	20050	17738	363378900	00	0.00	N	2	150
595	20220905	20150	21000	21000	20150	28127	572253450	00	0.00	N	5	-850
596	20220902	21000	21250	21450	20800	26238	551692100	00	0.00	N	5	-150
597	20220901	21150	21900	21900	21150	26320	563112100	00	0.00	N	5	-900
598	20220831	22050	21500	22050	21500	21288	463784950	00	0.00	N	2	150
599	20220830	21900	21350	22000	21350	27058	588693250	00	0.00	N	2	750
600	20220829	21150	21350	21650	21100	34991	743774050	00	0.00	N	5	-750
601	20220826	21900	22550	22600	21750	35503	786341850	00	0.00	N	5	-500
602	20220825	22400	22700	22700	22000	30082	669962350	00	0.00	N	2	400
603	20220824	22000	22000	22200	21550	35191	770653550	00	0.00	N	2	250
604	20220823	21750	22050	22250	21450	42628	925785700	00	0.00	N	5	-400
605	20220822	22150	22600	23750	22050	70428	1584401200	00	0.00	N	5	-950
606	20220819	23100	24000	24050	22750	102700	2403484950	00	0.00	N	5	-700
607	20220818	23800	23950	24300	23650	76511	1828848050	00	0.00	N	5	-250
608	20220817	24050	23800	25150	23450	312401	7648148800	00	0.00	N	2	600
609	20220816	23450	23200	23800	22950	110235	2580154500	00	0.00	N	2	350
610	20220812	23100	23350	23350	22600	45064	1028359000	00	0.00	N	5	-250
611	20220811	23350	23900	24250	23050	78374	1848556500	00	0.00	N	5	-150
612	20220810	23500	23750	24050	23300	62085	1462919800	00	0.00	N	5	-300
613	20220809	23800	23900	24300	23700	55016	1317349650	00	0.00	N	5	-100
614	20220808	23900	23650	24000	23450	32066	761295200	00	0.00	N	2	200
615	20220805	23700	23300	24100	23100	96561	2285985300	00	0.00	N	2	600
616	20220804	23100	23600	23750	22950	68058	1589610400	00	0.00	N	5	-200
617	20220803	23300	22850	23650	22600	97354	2258804650	00	0.00	N	2	450
618	20220802	22850	23200	23350	22400	43290	985636050	00	0.00	N	5	-150
619	20220801	23000	21800	23050	21600	89561	2023667250	00	0.00	N	2	1200
620	20220729	21800	22950	22950	21750	70457	1559405600	00	0.00	N	2	150
621	20220728	21650	21850	22000	21200	45252	978770450	00	0.00	N	2	250
622	20220727	21400	21250	21450	21100	28437	604976350	00	0.00	N	5	-50
623	20220726	21450	21200	21850	20950	46888	1006200800	00	0.00	N	3	0
624	20220725	21450	21200	21750	21050	46914	999864550	00	0.00	N	5	-250
625	20220722	21700	22650	23250	21700	142563	3204409250	00	0.00	N	5	-150
626	20220721	21850	21700	22400	21100	79657	1749694600	00	0.00	N	2	550
627	20220720	21300	21200	21900	21000	125505	2689881400	00	0.00	N	2	900
628	20220719	20400	19900	20600	19900	27073	551407050	00	0.00	N	2	200
629	20220718	20200	20100	20300	19650	23909	479875450	00	0.00	N	2	300
630	20220715	19900	20550	20550	19700	29379	584883700	00	0.00	N	5	-200
631	20220714	20100	20450	20800	20000	87487	1787072400	00	0.00	N	2	350
632	20220713	19750	19400	19850	18700	28114	550499550	00	0.00	N	2	550
633	20220712	19200	19750	19750	19050	18080	348931450	00	0.00	N	5	-800
634	20220711	20000	20350	20450	20000	17717	356962350	00	0.00	N	5	-400
635	20220708	20400	20750	20800	20200	34532	707851450	00	0.00	N	2	300
636	20220707	20100	20300	20700	19900	27151	545293200	00	0.00	N	3	0
637	20220706	20100	20500	21200	19950	77393	1584960200	00	0.00	N	5	-400
638	20220705	20500	18900	20600	18750	106461	2132000800	00	0.00	N	2	1600
639	20220704	18900	19000	19300	17900	59755	1113996850	00	0.00	N	5	-100
640	20220701	19000	19900	20250	18600	64175	1238422000	00	0.00	N	5	-950
641	20220630	19950	20950	20950	19700	75628	1516700100	00	0.00	N	5	-1100
642	20220629	21050	21600	21800	19700	91723	1917998100	00	0.00	N	5	-1150
643	20220628	22200	21600	22700	21600	58625	1306093350	00	0.00	N	2	350
644	20220627	21850	21300	22250	21000	115116	2503580650	00	0.00	N	2	1050
645	20220624	20800	19700	21050	19500	102506	2108376650	00	0.00	N	2	850
646	20220623	19950	21600	21950	19600	187231	3815093100	00	0.00	N	5	-1650
647	20220622	21600	23150	23800	21600	69982	1576623900	00	0.00	N	5	-1250
648	20220621	22850	23600	23600	22200	65435	1483151200	00	0.00	N	5	-350
649	20220620	23200	24700	24700	23050	78911	1865500150	00	0.00	N	5	-1000
650	20220617	24200	23550	24600	23100	73081	1749497350	00	0.00	N	2	50
651	20220616	24150	24350	25250	23900	94958	2331522550	00	0.00	N	2	650
652	20220615	23500	24750	25000	23350	87112	2091644400	00	0.00	N	5	-1100
653	20220614	24600	23550	25050	23500	103281	2522001600	00	0.00	N	2	300
654	20220613	24300	24900	25500	24300	113165	2819369050	00	0.00	N	5	-1650
655	20220610	25950	24950	26250	24850	87385	2239771250	00	0.00	N	2	700
656	20220609	25250	25450	25900	25100	49739	1266778450	00	0.00	N	5	-150
657	20220608	25400	25900	26200	25300	55393	1422399450	00	0.00	N	5	-500
658	20220607	25900	26500	26950	25700	73604	1918919400	00	0.00	N	5	-750
659	20220603	26650	27600	27600	26500	90511	2438078850	00	0.00	N	5	-600
660	20220602	27250	27850	28000	27000	89820	2457031150	00	0.00	N	5	-550
661	20220531	27800	27600	28400	27550	137557	3841531850	00	0.00	N	2	150
662	20220530	27650	27450	27800	27050	73817	2027343700	00	0.00	N	2	400
663	20220527	27250	28000	28050	27200	107863	2968985050	00	0.00	N	5	-350
664	20220526	27600	27350	27700	26700	144925	3953171200	00	0.00	N	2	600
665	20220525	27000	27800	28100	26850	226753	6186147000	00	0.00	N	5	-800
666	20220524	27800	28800	29350	27750	251596	7210587600	00	0.00	N	5	-1200
667	20220523	29000	29500	30200	28350	346570	10116559550	00	0.00	N	2	100
668	20220520	28900	29600	30350	28850	679114	20136641050	00	0.00	N	5	-900
669	20220519	29800	24350	31750	24250	3683870	110189786900	00	0.00	N	2	4650
670	20220518	25150	25200	26250	24800	148750	3795459350	00	0.00	N	2	600
671	20220517	24550	24100	24800	24100	62990	1540235900	00	0.00	N	2	450
672	20220516	24100	24250	25300	23750	132013	3229129700	00	0.00	N	2	750