KissMeData/095660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	19050	18920	19110	18850	45390	862756320	00	0.00	N	2	200
3	20250210	18850	19250	19250	18810	36134	685495190	00	0.00	N	2	40
4	20250207	18810	18800	19050	18640	32485	610441870	00	0.00	N	5	-140
5	20250206	18950	18600	19080	18590	53044	1001914000	00	0.00	N	2	310
6	20250205	18640	18370	18890	18190	64384	1201159960	00	0.00	N	2	390
7	20250204	18250	18390	18510	18090	39500	719743840	00	0.00	N	2	250
8	20250203	18000	18500	18600	17720	107035	1936902340	00	0.00	N	5	-670
9	20250131	18670	18660	18840	18480	37621	698779970	00	0.00	N	2	10
10	20250124	18660	19020	19290	18640	76011	1441416610	00	0.00	N	5	-180
11	20250123	18840	19020	19030	18510	42180	793158240	00	0.00	N	5	-180
12	20250122	19020	18550	19050	18550	49952	945523450	00	0.00	N	2	490
13	20250121	18530	18560	18890	18510	44849	837377350	00	0.00	N	5	-100
14	20250120	18630	18900	18900	18530	35756	665418580	00	0.00	N	5	-290
15	20250117	18920	18820	19150	18710	34698	653137140	00	0.00	N	5	-30
16	20250116	18950	19010	19150	18860	37722	715942500	00	0.00	N	3	0
17	20250115	18950	18830	18950	18740	31800	599149260	00	0.00	N	2	190
18	20250114	18760	18630	18850	18410	49289	921561750	00	0.00	N	2	310
19	20250113	18450	18650	18760	18380	47243	874495950	00	0.00	N	5	-200
20	20250110	18650	18630	18840	18600	40260	752436830	00	0.00	N	5	-60
21	20250109	18710	18950	18990	18680	59735	1120805720	00	0.00	N	5	-320
22	20250108	19030	19060	19190	18950	37769	718842560	00	0.00	N	5	-140
23	20250107	19170	19150	19430	19150	75473	1450984340	00	0.00	N	5	-120
24	20250106	19290	18780	19400	18770	83636	1609103160	00	0.00	N	2	410
25	20250103	18880	18510	18990	18450	49901	938829070	00	0.00	N	2	370
26	20250102	18510	18880	19000	18310	102580	1899835550	00	0.00	N	5	-380
27	20241230	18890	19000	19270	18860	56246	1066560340	00	0.00	N	5	-170
28	20241227	19060	19780	19780	18980	93492	1793029560	02	0.00	N	5	-540
29	20241226	19600	19890	19900	19500	59725	1175182590	00	0.00	N	5	-210
30	20241224	19810	19790	19970	19680	33762	669716250	00	0.00	N	2	10
31	20241223	19800	19780	19890	19490	68749	1353375400	00	0.00	N	2	20
32	20241220	19780	20100	20150	19520	97764	1930024020	00	0.00	N	5	-520
33	20241219	20300	20100	20600	20050	92323	1870861900	00	0.00	N	5	-150
34	20241218	20450	20500	20550	20150	73736	1500162350	00	0.00	N	2	150
35	20241217	20300	19890	20600	19850	122229	2488369590	00	0.00	N	2	400
36	20241216	19900	20250	20250	19890	71012	1421728780	00	0.00	N	5	-150
37	20241213	20050	20000	20600	19910	172533	3500479840	00	0.00	N	2	340
38	20241212	19710	19920	20050	19590	121214	2398132650	00	0.00	N	5	-40
39	20241211	19750	19800	20200	19730	83279	1659448660	00	0.00	N	2	40
40	20241210	19710	19150	19740	18990	107623	2099441300	00	0.00	N	2	930
41	20241209	18780	19550	19810	18780	184080	3528344010	00	0.00	N	5	-1090
42	20241206	19870	19800	20150	19380	285229	5628669510	00	0.00	N	5	-230
43	20241205	20100	19950	23100	19790	1898786	41005656050	00	0.00	N	5	-100
44	20241204	20200	19860	20250	19520	83772	1673418860	00	0.00	N	2	150
45	20241203	20050	19940	20450	19910	55741	1126457330	00	0.00	N	2	110
46	20241202	19940	19880	20300	19590	88225	1768242610	00	0.00	N	2	270
47	20241129	19670	19520	19800	19350	32632	636005270	00	0.00	N	2	60
48	20241128	19610	20050	20050	19610	22973	453237130	00	0.00	N	5	-310
49	20241127	19920	20050	20100	19770	50072	995934450	00	0.00	N	5	-330
50	20241126	20250	19900	20300	19860	43312	871560760	00	0.00	N	2	310
51	20241125	19940	19830	20200	19830	43827	878925460	00	0.00	N	3	0
52	20241122	19940	19490	19990	19380	49411	978833330	00	0.00	N	2	430
53	20241121	19510	19650	19690	19240	47145	916336970	00	0.00	N	2	170
54	20241120	19340	19360	19740	19200	52588	1022147390	00	0.00	N	5	-20
55	20241119	19360	19450	19730	19170	69005	1335688060	00	0.00	N	5	-230
56	20241118	19590	19780	20100	19420	60527	1190107530	00	0.00	N	5	-210
57	20241115	19800	19760	20150	19490	62200	1234624310	00	0.00	N	2	20
58	20241114	19780	19200	19970	19200	92598	1812207600	00	0.00	N	2	620
59	20241113	19160	19510	19800	18940	95458	1837264160	00	0.00	N	5	-540
60	20241112	19700	20050	20400	19530	126605	2512308500	00	0.00	N	5	-750
61	20241111	20450	20750	20950	20350	40132	825420150	00	0.00	N	5	-500
62	20241108	20950	21750	21750	20850	74927	1582848150	00	0.00	N	5	-700
63	20241107	21650	21350	21700	21050	51796	1109649950	00	0.00	N	2	300
64	20241106	21350	21700	22350	21050	159013	3461999250	00	0.00	N	5	-150
65	20241105	21500	21000	21750	21000	61977	1338120400	00	0.00	N	2	200
66	20241104	21300	20650	21400	20650	88789	1887143100	00	0.00	N	2	400
67	20241101	20900	20550	21000	20550	39781	832056800	00	0.00	N	3	0
68	20241031	20900	20650	21000	20500	45488	947672900	00	0.00	N	3	0
69	20241030	20900	20550	20950	20250	52216	1086089150	00	0.00	N	2	350
70	20241029	20550	19900	20550	19870	43737	889056010	00	0.00	N	2	450
71	20241028	20100	19400	20200	19380	65602	1304339800	00	0.00	N	2	610
72	20241025	19490	19860	19990	19400	54773	1070252120	00	0.00	N	5	-370
73	20241024	19860	20000	20050	19730	51915	1030499440	00	0.00	N	5	-290
74	20241023	20150	20050	20250	19710	54181	1081949650	00	0.00	N	2	100
75	20241022	20050	20500	20500	19860	76643	1534505800	00	0.00	N	5	-450
76	20241021	20500	20050	20700	20050	49279	1007387550	00	0.00	N	2	350
77	20241018	20150	20500	20500	20000	97661	1968906550	00	0.00	N	5	-350
78	20241017	20500	20950	21200	20500	53829	1117655550	00	0.00	N	5	-300
79	20241016	20800	20900	21150	20750	33322	697575600	00	0.00	N	5	-300
80	20241015	21100	20750	21200	20650	50697	1060845100	00	0.00	N	2	350
81	20241014	20750	20800	21100	20650	41419	859593150	00	0.00	N	5	-150
82	20241011	20900	21100	21200	20800	62795	1317603800	00	0.00	N	5	-50
83	20241010	20950	21500	21550	20900	74661	1571962250	00	0.00	N	5	-550
84	20241008	21500	21600	21700	21300	58868	1264554550	00	0.00	N	3	0
85	20241007	21500	21700	21850	21250	81860	1772281000	00	0.00	N	5	-150
86	20241004	21650	21450	21900	21200	106482	2306086050	00	0.00	N	2	350
87	20241002	21300	21450	21650	21000	84286	1804187650	00	0.00	N	5	-150
88	20240930	21450	21800	21850	21350	76013	1641497900	00	0.00	N	5	-150
89	20240927	21600	21250	21750	21100	81120	1749022600	00	0.00	N	2	300
90	20240926	21300	21300	21500	21250	53068	1134205350	00	0.00	N	2	50
91	20240925	21250	21150	21650	21050	117475	2515564300	00	0.00	N	2	200
92	20240924	21050	20800	21250	20800	77596	1631229250	00	0.00	N	2	150
93	20240923	20900	21200	21250	20300	162224	3386593300	00	0.00	N	5	-400
94	20240920	21300	21400	21700	21300	101964	2190040850	00	0.00	N	3	0
95	20240919	21300	21450	21550	21150	71280	1525392450	00	0.00	N	5	-150
96	20240913	21450	21050	21450	21050	51768	1101762350	00	0.00	N	2	450
97	20240912	21000	20900	21250	20750	104069	2186294950	00	0.00	N	2	200
98	20240911	20800	20850	21300	20750	73868	1550979850	00	0.00	N	5	-50
99	20240910	20850	21350	21500	20850	89225	1884815600	00	0.00	N	5	-600
100	20240909	21450	21100	21500	20950	81165	1727764800	00	0.00	N	2	150
101	20240906	21300	21850	22000	21200	115493	2479017300	00	0.00	N	5	-500
102	20240905	21800	21100	22150	21100	221328	4826565500	00	0.00	N	2	700
103	20240904	21100	20950	21350	20900	112705	2379305200	00	0.00	N	5	-200
104	20240903	21300	21400	21550	21150	65638	1403147100	00	0.00	N	5	-100
105	20240902	21400	21500	21600	21250	76448	1637845950	00	0.00	N	2	150
106	20240830	21250	21400	21600	21150	83387	1782563000	00	0.00	N	5	-50
107	20240829	21300	20550	21600	20550	177564	3772095000	00	0.00	N	2	550
108	20240828	20750	20650	20900	20600	82447	1711897100	00	0.00	N	2	100
109	20240827	20650	20500	20750	20450	51285	1059872000	00	0.00	N	2	50
110	20240826	20600	20750	20800	20400	56176	1158749050	00	0.00	N	5	-50
111	20240823	20650	20250	20800	20250	56504	1166210400	00	0.00	N	2	200
112	20240822	20450	20400	20800	20350	65361	1341354750	00	0.00	N	2	100
113	20240821	20350	20400	20700	20350	48067	985231350	00	0.00	N	5	-200
114	20240820	20550	20200	20700	20200	49876	1020887050	00	0.00	N	2	350
115	20240819	20200	20050	20300	20000	65687	1327320200	00	0.00	N	2	50
116	20240816	20150	20350	20450	20000	87551	1763331200	00	0.00	N	3	0
117	20240814	20150	19900	20300	19770	95376	1910977160	00	0.00	N	2	350
118	20240813	19800	19890	20150	19640	118059	2342423220	00	0.00	N	5	-90
119	20240812	19890	19530	20100	19510	90275	1790289440	00	0.00	N	2	340
120	20240809	19550	19710	20300	19550	132631	2626355880	00	0.00	N	2	330
121	20240808	19220	18720	19350	18700	67829	1295709990	00	0.00	N	2	120
122	20240807	19100	18390	19240	18390	92004	1737749050	00	0.00	N	2	400
123	20240806	18700	17780	19070	17780	295972	5468720820	00	0.00	N	2	870
124	20240805	17830	19810	19950	17550	377557	7073182140	00	0.00	N	5	-2270
125	20240802	20100	20700	20700	20050	112713	2291515550	00	0.00	N	5	-650
126	20240801	20750	20700	21050	20650	104179	2172575850	00	0.00	N	2	50
127	20240731	20700	20600	20700	20250	62577	1284786950	00	0.00	N	2	100
128	20240730	20600	20400	20750	20400	63531	1306125450	00	0.00	N	2	100
129	20240729	20500	20600	20750	20400	60105	1237700850	00	0.00	N	2	100
130	20240726	20400	20500	20600	20250	49368	1008665600	00	0.00	N	5	-100
131	20240725	20500	20150	20500	19980	85559	1734623450	00	0.00	N	2	350
132	20240724	20150	20200	20400	19900	59128	1192607680	00	0.00	N	5	-100
133	20240723	20250	20400	20750	20200	64580	1316713850	00	0.00	N	5	-150
134	20240722	20400	20500	20750	20350	49891	1022914050	00	0.00	N	5	-200
135	20240719	20600	20450	20700	20300	71646	1465121150	00	0.00	N	2	100
136	20240718	20500	20600	20800	20150	81920	1673692600	00	0.00	N	5	-100
137	20240717	20600	20750	20950	20450	84712	1755835200	00	0.00	N	5	-100
138	20240716	20700	20850	21000	20500	75316	1558501600	00	0.00	N	5	-350
139	20240715	21050	20900	21100	20650	84742	1771133050	00	0.00	N	2	150
140	20240712	20900	20200	21050	20050	181970	3786338350	00	0.00	N	2	700
141	20240711	20200	20650	20650	20200	60708	1234824900	00	0.00	N	5	-200
142	20240710	20400	20250	20550	19960	119916	2428692400	00	0.00	N	2	100
143	20240709	20300	20200	20500	20050	84806	1725940250	00	0.00	N	2	50
144	20240708	20250	19830	20300	19770	112778	2263331570	00	0.00	N	2	420
145	20240705	19830	19850	20050	19700	106763	2119212820	00	0.00	N	5	-10
146	20240704	19840	19870	20000	19740	94516	1875064930	00	0.00	N	5	-20
147	20240703	19860	20350	20550	19850	157183	3156331630	00	0.00	N	5	-490
148	20240702	20350	20500	20500	20100	99480	2015510800	00	0.00	N	5	-250
149	20240701	20600	20400	20800	20250	80226	1653278650	00	0.00	N	2	150
150	20240628	20450	20550	20700	20400	72136	1479927550	00	0.00	N	5	-100
151	20240627	20550	20700	20850	20200	137119	2805570700	00	0.00	N	5	-300
152	20240626	20850	21000	21450	20800	181684	3841587550	00	0.00	N	5	-150
153	20240625	21000	20650	21050	20650	98185	2052394700	00	0.00	N	2	450
154	20240624	20550	20700	21650	20500	192525	4052821150	00	0.00	N	2	150
155	20240621	20400	20600	20900	20400	106872	2201030950	00	0.00	N	5	-300
156	20240620	20700	20550	20900	20500	63428	1316964200	00	0.00	N	2	50
157	20240619	20650	20600	20900	20350	97637	2011767250	00	0.00	N	2	200
158	20240618	20450	20250	20550	20250	91063	1855592150	00	0.00	N	2	150
159	20240617	20300	20400	20600	20200	68073	1382965400	00	0.00	N	5	-100
160	20240614	20400	20600	20850	20400	114028	2344572850	00	0.00	N	5	-150
161	20240613	20550	20500	20800	20300	138587	2855827850	00	0.00	N	2	150
162	20240612	20400	20450	20750	20250	84788	1730987900	00	0.00	N	5	-100
163	20240611	20500	20500	20900	20400	82213	1694459800	00	0.00	N	5	-150
164	20240610	20650	20650	20950	20450	62467	1291779050	00	0.00	N	5	-200
165	20240607	20850	21150	21200	20800	95181	1997815050	00	0.00	N	5	-50
166	20240605	20900	20750	21100	20700	90073	1884996700	00	0.00	N	2	250
167	20240604	20650	20900	20950	20650	72873	1514738500	00	0.00	N	5	-250
168	20240603	20900	20500	21050	20300	144792	3007787100	00	0.00	N	2	600
169	20240531	20300	20750	21050	20300	282538	5778198950	00	0.00	N	5	-450
170	20240530	20750	20750	20900	20500	82388	1706992850	00	0.00	N	2	150
171	20240529	20600	20750	20950	20300	117964	2435910200	00	0.00	N	2	50
172	20240528	20550	20950	21100	20500	141434	2919355050	00	0.00	N	5	-450
173	20240527	21000	22000	22000	20700	288141	6061149550	00	0.00	N	5	-750
174	20240524	21750	22200	22250	21750	115964	2539104900	00	0.00	N	5	-700
175	20240523	22450	21950	22600	21650	143155	3190474950	00	0.00	N	2	450
176	20240522	22000	22250	22350	21950	116527	2575096350	00	0.00	N	5	-200
177	20240521	22200	22600	22850	21850	195933	4352970150	00	0.00	N	5	-400
178	20240520	22600	23300	23350	22450	119766	2720475850	00	0.00	N	5	-450
179	20240517	23050	23350	23750	22950	183668	4288948100	00	0.00	N	2	50
180	20240516	23000	23800	23800	22900	192080	4452689750	00	0.00	N	5	-500
181	20240514	23500	23350	24100	23100	326397	7713989550	00	0.00	N	2	600
182	20240513	22900	23250	23650	22550	243453	5601852400	00	0.00	N	5	-450
183	20240510	23350	23750	24850	23350	887774	21432882650	00	0.00	N	5	-600
184	20240509	23950	22150	24100	22100	580945	13583360850	00	0.00	N	2	1800
185	20240508	22150	22150	22600	22150	58980	1319329000	00	0.00	N	5	-150
186	20240507	22300	22400	22550	22150	130480	2918265300	00	0.00	N	2	250
187	20240503	22050	21800	22150	21800	80209	1763235550	00	0.00	N	2	400
188	20240502	21650	21900	22150	21650	80910	1765388250	00	0.00	N	5	-150
189	20240430	21800	21800	22100	21650	113767	2485487500	00	0.00	N	3	0
190	20240429	21800	21450	21800	21400	105030	2273719800	00	0.00	N	2	450
191	20240426	21350	21450	21600	21250	84032	1798023500	00	0.00	N	2	150
192	20240425	21200	20850	21650	20800	99779	2128263750	00	0.00	N	2	100
193	20240424	21100	21000	21200	20800	51916	1090398900	00	0.00	N	2	400
194	20240423	20700	20600	21300	20600	87562	1838176050	00	0.00	N	2	100
195	20240422	20600	20900	20950	20600	59380	1230658300	00	0.00	N	5	-100
196	20240419	20700	19900	21050	19900	185531	3812520350	00	0.00	N	2	600
197	20240418	20100	19800	20100	19740	42734	852963160	00	0.00	N	2	410
198	20240417	19690	19850	19980	19690	65195	1293120290	00	0.00	N	5	-190
199	20240416	19880	19480	19880	19100	117933	2305977560	00	0.00	N	2	200
200	20240415	19680	19700	19960	19570	128585	2533702910	00	0.00	N	5	-320
201	20240412	20000	20450	20550	19980	107286	2165025820	00	0.00	N	5	-450
202	20240411	20450	20500	20600	20200	53635	1093169750	00	0.00	N	5	-200
203	20240409	20650	20500	20950	20500	84802	1757602250	00	0.00	N	2	100
204	20240408	20550	20950	20950	20350	115791	2380695250	00	0.00	N	5	-300
205	20240405	20850	21100	21100	20750	76705	1601054000	00	0.00	N	5	-300
206	20240404	21150	21250	21500	21000	116055	2454088550	00	0.00	N	5	-50
207	20240403	21200	21750	21800	21100	155318	3308233800	00	0.00	N	5	-550
208	20240402	21750	22250	22400	21650	121254	2660531150	00	0.00	N	5	-600
209	20240401	22350	22050	22550	21950	113511	2533805450	00	0.00	N	2	500
210	20240329	21850	22150	22200	21750	78942	1730047350	00	0.00	N	5	-300
211	20240328	22150	22500	22550	22050	87013	1930595150	00	0.00	N	5	-300
212	20240327	22450	22300	22650	22200	110783	2488778800	00	0.00	N	2	100
213	20240326	22350	21900	22350	21800	114914	2542827750	00	0.00	N	2	400
214	20240325	21950	21800	22100	21650	73936	1617732250	00	0.00	N	2	50
215	20240322	21900	22100	22100	21850	74522	1637562700	00	0.00	N	5	-200
216	20240321	22100	22100	22450	21850	138368	3058274300	00	0.00	N	2	50
217	20240320	22050	22200	22550	22000	90386	2004899850	00	0.00	N	5	-150
218	20240319	22200	22350	22550	21900	112093	2486628150	00	0.00	N	3	0
219	20240318	22200	22000	22350	21850	95585	2116181950	00	0.00	N	2	100
220	20240315	22100	22150	22350	21800	134309	2949378050	00	0.00	N	5	-250
221	20240314	22350	22350	22650	22150	146922	3292193300	00	0.00	N	5	-100
222	20240313	22450	22700	22700	22150	92986	2084814200	00	0.00	N	3	0
223	20240312	22450	22150	22700	21950	168464	3775612200	00	0.00	N	2	300
224	20240311	22150	21450	22300	21300	217882	4779717100	00	0.00	N	2	700
225	20240308	21450	21600	21750	21350	137904	2973451800	00	0.00	N	2	50
226	20240307	21400	21600	21750	21000	240908	5138273200	00	0.00	N	5	-250
227	20240306	21650	21550	21800	21400	167079	3609525300	00	0.00	N	3	0
228	20240305	21650	22100	22150	21400	315963	6843848000	00	0.00	N	5	-550
229	20240304	22200	22400	22650	21850	222011	4923266850	00	0.00	N	2	100
230	20240229	22100	22650	22900	22000	307356	6841604200	00	0.00	N	5	-700
231	20240228	22800	22700	23000	22650	74867	1710469400	00	0.00	N	2	150
232	20240227	22650	22800	23200	22600	149912	3421683900	00	0.00	N	5	-250
233	20240226	22900	23100	23200	22800	137114	3144247150	00	0.00	N	5	-200
234	20240223	23100	23900	23950	23000	275568	6434766350	00	0.00	N	5	-700
235	20240222	23800	24100	24400	23800	159954	3836062700	00	0.00	N	5	-150
236	20240221	23950	23750	24150	23700	109058	2610545900	00	0.00	N	3	0
237	20240220	23950	24450	24450	23950	136097	3272798750	00	0.00	N	5	-300
238	20240219	24250	24450	24750	24200	143472	3509967300	00	0.00	N	5	-200
239	20240216	24450	24500	24600	24150	261843	6382690100	00	0.00	N	2	100
240	20240215	24350	25600	25850	24300	464373	11536257900	00	0.00	N	5	-1150
241	20240214	25500	25500	25900	24750	355410	9003887500	00	0.00	N	5	-750
242	20240213	26250	26050	26500	25900	120603	3156991550	00	0.00	N	2	500
243	20240208	25750	25800	26350	25750	108680	2822002400	00	0.00	N	5	-100
244	20240207	25850	26400	26750	25850	147750	3869900000	00	0.00	N	5	-550
245	20240206	26400	26950	27150	26300	168091	4456982700	00	0.00	N	5	-450
246	20240205	26850	26150	27500	26050	352159	9504103500	00	0.00	N	2	450
247	20240202	26400	25300	28700	25000	1341856	36678738650	00	0.00	N	2	1250
248	20240201	25150	25350	25450	24650	191919	4795058450	00	0.00	N	5	-350
249	20240131	25500	26300	26300	25450	113346	2910852300	00	0.00	N	5	-650
250	20240130	26150	25800	26450	25800	139867	3662118850	00	0.00	N	2	250
251	20240129	25900	26050	26650	25800	149445	3914352900	00	0.00	N	2	100
252	20240126	25800	25500	26250	25500	84036	2181444750	00	0.00	N	5	-50
253	20240125	25850	25900	26050	25100	156682	3989815050	00	0.00	N	5	-200
254	20240124	26050	26000	26400	25800	91857	2396914250	00	0.00	N	5	-100
255	20240123	26150	25850	26250	25500	124631	3221967000	00	0.00	N	2	500
256	20240122	25650	26100	26200	25550	84569	2177724850	00	0.00	N	5	-100
257	20240119	25750	25700	26500	25700	122946	3209022800	00	0.00	N	2	200
258	20240118	25550	25400	26200	25100	129893	3339504000	00	0.00	N	2	350
259	20240117	25200	25600	25800	24750	161823	4057123100	00	0.00	N	5	-450
260	20240116	25650	25850	26250	25550	90581	2338029550	00	0.00	N	5	-400
261	20240115	26050	26550	26600	25900	92743	2421541250	00	0.00	N	5	-450
262	20240112	26500	27250	27450	26400	157957	4216124700	00	0.00	N	5	-800
263	20240111	27300	27050	27500	26950	163926	4465400350	00	0.00	N	2	450
264	20240110	26850	27150	27150	26600	107099	2868428050	00	0.00	N	5	-300
265	20240109	27150	26250	27300	26250	217664	5876036750	00	0.00	N	2	900
266	20240108	26250	25550	26450	25400	118133	3090858850	00	0.00	N	2	650
267	20240105	25600	25600	25850	25400	75337	1931037950	00	0.00	N	2	50
268	20240104	25550	26100	26100	25400	169634	4357350750	00	0.00	N	5	-650
269	20240103	26200	26250	26500	26200	99002	2602279650	00	0.00	N	5	-350
270	20240102	26550	26650	26800	26250	106525	2820350300	00	0.00	N	5	-100
271	20231228	26650	26300	26750	26200	101295	2687734100	00	0.00	N	2	250
272	20231227	26400	25900	26450	25850	107702	2821172100	02	0.00	N	2	500
273	20231226	25900	25900	26600	25900	114282	2991924350	00	0.00	N	5	-200
274	20231222	26100	26500	26550	25650	266462	6950333900	00	0.00	N	5	-250
275	20231221	26350	26500	26700	26200	159090	4200071900	00	0.00	N	5	-350
276	20231220	26700	26750	27200	26550	156012	4181186750	00	0.00	N	3	0
277	20231219	26700	26800	27200	26550	176077	4708999400	00	0.00	N	5	-300
278	20231218	27000	27300	27400	26850	121900	3300553050	00	0.00	N	5	-250
279	20231215	27250	27800	28100	27250	185381	5092632950	00	0.00	N	5	-850
280	20231214	28100	27450	28400	27350	493644	13825914850	00	0.00	N	2	900
281	20231213	27200	27550	27600	26750	185230	5035906650	00	0.00	N	5	-300
282	20231212	27500	28000	28250	27250	246174	6793571050	00	0.00	N	5	-700
283	20231211	28200	28550	28700	27800	147359	4152148050	00	0.00	N	5	-250
284	20231208	28450	28550	28950	28350	173787	4981980350	00	0.00	N	3	0
285	20231207	28450	28700	29150	28250	215554	6193012850	00	0.00	N	5	-350
286	20231206	28800	27900	28950	27650	352686	10088218800	00	0.00	N	2	1050
287	20231205	27750	28250	28450	27500	186774	5207946700	00	0.00	N	5	-450
288	20231204	28200	27900	28700	27700	317210	8965380150	00	0.00	N	2	600
289	20231201	27600	26950	27750	26750	229203	6292213950	00	0.00	N	2	1000
290	20231130	26600	26400	26850	26050	114571	3053453550	00	0.00	N	2	250
291	20231129	26350	26750	26750	26100	220555	5809964200	00	0.00	N	5	-300
292	20231128	26650	26750	27000	26300	203866	5448597000	00	0.00	N	2	50
293	20231127	26600	27450	28250	26350	343348	9336541000	00	0.00	N	5	-800
294	20231124	27400	27750	28400	27350	294610	8183038200	00	0.00	N	3	0
295	20231123	27400	28000	28200	27350	208155	5770548650	00	0.00	N	5	-200
296	20231122	27600	27700	27900	27000	135086	3704508550	00	0.00	N	5	-200
297	20231121	27800	28000	28350	27300	182379	5096236250	00	0.00	N	2	50
298	20231120	27750	27550	28450	27500	193536	5429946200	00	0.00	N	2	250
299	20231117	27500	28100	28400	27450	188798	5252465850	00	0.00	N	5	-350
300	20231116	27850	28650	29050	27700	317315	8980821350	00	0.00	N	5	-50
301	20231115	27900	27650	28000	26850	298396	8185984750	00	0.00	N	2	550
302	20231114	27350	26650	27700	26600	374513	10224867000	00	0.00	N	2	1250
303	20231113	26100	29000	29250	26100	668637	18127653000	00	0.00	N	5	-2950
304	20231110	29050	30200	30950	28900	531232	15760789600	00	0.00	N	5	-850
305	20231109	29900	28500	30750	28300	872554	26040002800	00	0.00	N	5	-350
306	20231108	30250	28800	30850	28800	988039	29897013900	00	0.00	N	2	1850
307	20231107	28400	29500	29500	28150	253545	7254095200	00	0.00	N	5	-850
308	20231106	29250	29200	29600	28350	489784	14166728200	00	0.00	N	2	450
309	20231103	28800	28100	29450	27750	674454	19442189550	00	0.00	N	2	1150
310	20231102	27650	27650	28150	27200	276308	7638324150	00	0.00	N	2	550
311	20231101	27100	28150	28350	26900	272877	7477642500	00	0.00	N	5	-450
312	20231031	27550	28500	28650	27400	313425	8718475100	00	0.00	N	5	-550
313	20231030	28100	26350	28200	26300	521965	14423291250	00	0.00	N	2	1900
314	20231027	26200	27450	27650	26200	378798	10118623700	00	0.00	N	5	-800
315	20231026	27000	25900	27350	25900	417576	11181255100	00	0.00	N	2	250
316	20231025	26750	26400	28600	26100	1089416	29844674400	00	0.00	N	2	1100
317	20231024	25650	25500	25700	24350	277332	6965185950	00	0.00	N	2	500
318	20231023	25150	26000	26850	25150	333536	8656312400	00	0.00	N	5	-850
319	20231020	26000	25550	26600	25050	385675	9946973500	00	0.00	N	5	-50
320	20231019	26050	26000	27050	25700	493090	12974509100	00	0.00	N	5	-150
321	20231018	26200	27300	28050	25950	751752	20070808700	00	0.00	N	5	-1350
322	20231017	27550	24000	28750	23950	2537701	69399645050	00	0.00	N	2	3750
323	20231016	23800	24350	24650	23600	175993	4219805600	00	0.00	N	5	-300
324	20231013	24100	23950	24800	23700	263072	6361735750	00	0.00	N	2	200
325	20231012	23900	24400	24650	23800	238483	5752781400	00	0.00	N	5	-300
326	20231011	24200	24550	25050	24150	200011	4912121600	00	0.00	N	5	-150
327	20231010	24350	25900	25950	24250	358266	8919807600	00	0.00	N	5	-1250
328	20231006	25600	23600	25950	23600	780789	19720917350	00	0.00	N	2	2250
329	20231005	23350	24250	24500	23350	463361	11081283450	00	0.00	N	5	-650
330	20231004	24000	25300	25350	23750	435075	10530447800	00	0.00	N	5	-1550
331	20230927	25550	25650	26200	25250	324432	8295785350	00	0.00	N	5	-350
332	20230926	25900	26550	26800	25850	444035	11621053050	00	0.00	N	5	-900
333	20230925	26800	27650	28100	26700	547516	14927578650	00	0.00	N	5	-650
334	20230922	27450	27550	28650	27150	976956	27013536900	00	0.00	N	5	-1150
335	20230921	28600	31500	31900	28600	1793275	53246041600	00	0.00	N	5	-4000
336	20230920	32600	33100	34100	32350	633219	20953883000	00	0.00	N	5	-1900
337	20230919	34500	33000	35550	32900	1288540	44143540550	00	0.00	N	2	1950
338	20230918	32550	35750	37100	32250	1313897	43974609550	00	0.00	N	5	-3700
339	20230915	36250	36200	37600	35700	718124	26301431550	00	0.00	N	2	450
340	20230914	35800	38300	38350	34500	1977550	71681329350	00	0.00	N	5	-6600
341	20230913	42400	39650	42650	39000	1012777	41782683150	00	0.00	N	2	3700
342	20230912	38700	37700	39200	37400	224916	8648024350	00	0.00	N	2	1050
343	20230911	37650	39150	39350	37550	190335	7258384850	00	0.00	N	5	-1450
344	20230908	39100	38600	39450	37500	154395	5959621650	00	0.00	N	2	700
345	20230907	38400	37850	38950	37800	132034	5052433650	00	0.00	N	2	200
346	20230906	38200	39050	39300	37700	145075	5554566300	00	0.00	N	5	-650
347	20230905	38850	38600	39650	38350	141190	5505710550	00	0.00	N	2	300
348	20230904	38550	38650	39800	38250	226828	8832439000	00	0.00	N	2	400
349	20230901	38150	35300	38600	35300	378777	14256730000	00	0.00	N	2	2900
350	20230831	35250	35900	36250	35250	103019	3658191850	00	0.00	N	5	-400
351	20230830	35650	37100	37300	35350	170873	6156688450	00	0.00	N	5	-1150
352	20230829	36800	36900	37600	36450	109320	4041050000	00	0.00	N	2	550
353	20230828	36250	36400	36900	35700	109504	3965184250	00	0.00	N	2	150
354	20230825	36100	34650	37400	34650	173098	6272968800	00	0.00	N	2	550
355	20230824	35550	35200	36350	34800	166942	5946524250	00	0.00	N	2	650
356	20230823	34900	38150	38150	34350	332821	11865541150	00	0.00	N	5	-3200
357	20230822	38100	36800	38250	36300	122246	4591229850	00	0.00	N	2	1150
358	20230821	36950	37200	37950	36800	87450	3269750550	00	0.00	N	5	-100
359	20230818	37050	36450	37450	35800	108519	3976363000	00	0.00	N	5	-200
360	20230817	37250	37300	37700	35900	120616	4435221250	00	0.00	N	5	-50
361	20230816	37300	38100	38100	36600	102481	3826545600	00	0.00	N	5	-800
362	20230814	38100	36750	39000	36750	256828	9804015050	00	0.00	N	2	1050
363	20230811	37050	36700	37800	35500	219626	8143099650	00	0.00	N	2	950
364	20230810	36100	34300	36950	34150	323376	11649349050	00	0.00	N	2	1900
365	20230809	34200	34050	34700	33350	83608	2865029100	00	0.00	N	2	550
366	20230808	33650	34700	35300	33200	157620	5346113350	00	0.00	N	5	-1300
367	20230807	34950	34250	35450	33450	160044	5581490150	00	0.00	N	2	700
368	20230804	34250	33050	35700	33050	187463	6474329450	00	0.00	N	2	1000
369	20230803	33250	33500	33850	32800	113431	3777595550	00	0.00	N	5	-650
370	20230802	33900	34750	34850	33500	94196	3202623100	00	0.00	N	5	-900
371	20230801	34800	34400	35550	34400	135643	4758147700	00	0.00	N	2	300
372	20230731	34500	34000	34800	33300	137231	4692604300	00	0.00	N	2	900
373	20230728	33600	34700	34900	33250	154829	5232289100	00	0.00	N	5	-1050
374	20230727	34650	33100	35850	33050	225298	7864066300	00	0.00	N	2	1100
375	20230726	33550	34800	35200	33150	404152	13731057600	00	0.00	N	5	-1700
376	20230725	35250	36000	36050	35000	229874	8135807050	00	0.00	N	5	-750
377	20230724	36000	38750	38750	35950	365757	13431452150	00	0.00	N	5	-3050
378	20230721	39050	38950	39200	38000	199627	7690218750	00	0.00	N	2	1050
379	20230720	38000	36700	39400	36700	287739	11050569600	00	0.00	N	2	950
380	20230719	37050	37000	37650	36500	111065	4123769100	00	0.00	N	3	0
381	20230718	37050	38350	38500	36500	250705	9311614700	00	0.00	N	5	-1300
382	20230717	38350	38800	38900	38200	83830	3224049200	00	0.00	N	5	-150
383	20230714	38500	38350	38850	37800	151352	5811375250	00	0.00	N	2	300
384	20230713	38200	38300	39050	38000	129713	4972418050	00	0.00	N	3	0
385	20230712	38200	38050	38350	37300	255398	9658871550	00	0.00	N	3	0
386	20230711	38200	38000	39000	38000	252376	9683634200	00	0.00	N	5	-100
387	20230710	38300	40750	40850	37950	467029	18079161250	00	0.00	N	5	-2450
388	20230707	40750	40900	41650	40000	115581	4723906350	00	0.00	N	5	-600
389	20230706	41350	42100	42550	41300	112368	4699136400	00	0.00	N	5	-750
390	20230705	42100	42500	43800	41600	209274	8937382800	00	0.00	N	5	-350
391	20230704	42450	39600	42800	39350	345373	14293156200	00	0.00	N	2	2850
392	20230703	39600	39300	40150	38700	201532	7950321800	00	0.00	N	2	300
393	20230630	39300	39850	40300	38900	272259	10745308200	00	0.00	N	5	-550
394	20230629	39850	42100	42150	39600	541708	21808345650	00	0.00	N	5	-2350
395	20230628	42200	44000	44000	42050	234956	10052612450	00	0.00	N	5	-1800
396	20230627	44000	43050	44600	42800	373150	16426391050	00	0.00	N	2	1400
397	20230626	42600	45900	45900	42500	519937	22754747400	00	0.00	N	5	-3300
398	20230623	45900	46800	47050	45000	447861	20569468900	00	0.00	N	5	-1600
399	20230622	47500	45800	47950	45200	385143	18119898200	00	0.00	N	2	1650
400	20230621	45850	46850	47050	45350	197168	9107773200	00	0.00	N	5	-750
401	20230620	46600	46700	47900	45900	294438	13747912950	00	0.00	N	2	350
402	20230619	46250	46950	47200	45800	141699	6590103900	00	0.00	N	5	-200
403	20230616	46450	46900	47200	45500	371897	17195416050	00	0.00	N	5	-450
404	20230615	46900	47850	48050	46300	240371	11278174800	00	0.00	N	5	-650
405	20230614	47550	49500	49500	46400	523860	24897727800	00	0.00	N	5	-1450
406	20230613	49000	47550	49950	47350	503353	24553491800	00	0.00	N	2	2500
407	20230612	46500	48650	49100	45300	629435	29393603850	00	0.00	N	5	-1350
408	20230609	47850	49900	53000	47550	996778	49652683650	00	0.00	N	5	-1150
409	20230608	49000	48200	50300	47700	215796	10577658550	00	0.00	N	2	550
410	20230607	48450	47950	48950	47850	173221	8382417800	00	0.00	N	2	450
411	20230605	48000	49250	49350	47550	207516	9980074800	00	0.00	N	5	-1250
412	20230602	49250	50600	50600	48500	240506	11827902550	00	0.00	N	5	-1350
413	20230601	50600	50100	50800	49250	116042	5815209200	00	0.00	N	2	650
414	20230531	49950	48850	51800	48500	379878	19151863150	00	0.00	N	2	550
415	20230530	49400	46400	49500	46200	482515	23529036950	00	0.00	N	2	3300
416	20230526	46100	45550	46550	44700	134237	6150096700	00	0.00	N	2	400
417	20230525	45700	44150	46250	44000	144694	6549451950	00	0.00	N	2	950
418	20230524	44750	44750	44900	43800	66376	2941715800	00	0.00	N	3	0
419	20230523	44750	45500	46200	44750	96534	4382911650	00	0.00	N	5	-850
420	20230522	45600	44900	46500	44350	184407	8446316600	00	0.00	N	2	1400
421	20230519	44200	44300	44600	43850	51224	2263177050	00	0.00	N	2	200
422	20230518	44000	44750	45100	43850	53886	2386130750	00	0.00	N	5	-100
423	20230517	44100	44150	45250	43700	93895	4184963000	00	0.00	N	5	-50
424	20230516	44150	42250	44500	42200	114048	4997999300	00	0.00	N	2	1850
425	20230515	42300	43350	43400	42300	111367	4753129650	00	0.00	N	5	-1050
426	20230512	43350	44250	44350	42600	144711	6231411550	00	0.00	N	5	-600
427	20230511	43950	44250	46050	43950	132526	5967351300	00	0.00	N	5	-850
428	20230510	44800	44700	45750	43850	195014	8693953900	00	0.00	N	5	-250
429	20230509	45050	44700	45550	44500	126868	5704911950	00	0.00	N	2	50
430	20230508	45000	46600	47150	44250	264725	11925977200	00	0.00	N	5	-1450
431	20230504	46450	46450	47250	45800	132590	6157084250	00	0.00	N	5	-300
432	20230503	46750	46850	47600	46300	168680	7898138550	00	0.00	N	5	-250
433	20230502	47000	44100	47050	43550	450464	20690761750	00	0.00	N	2	3050
434	20230428	43950	41400	44150	41400	370328	16081555700	00	0.00	N	2	2100
435	20230427	41850	41750	42300	41300	81258	3400207500	00	0.00	N	2	50
436	20230426	41800	40550	42550	40450	208194	8698787450	00	0.00	N	2	1250
437	20230425	40550	40950	41300	40300	159104	6468976350	00	0.00	N	5	-400
438	20230424	40950	39700	41750	39700	202733	8314899350	00	0.00	N	2	900
439	20230421	40050	39800	40500	39500	144702	5777730200	00	0.00	N	5	-150
440	20230420	40200	41400	41400	39500	259805	10461031550	00	0.00	N	5	-1300
441	20230419	41500	42100	42650	41300	144484	6045724000	00	0.00	N	5	-500
442	20230418	42000	41950	42100	41300	99092	4127702200	00	0.00	N	2	350
443	20230417	41650	42550	42600	41150	139478	5817446850	00	0.00	N	5	-850
444	20230414	42500	41850	43850	41800	244682	10488456300	00	0.00	N	2	900
445	20230413	41600	41350	41950	40900	123770	5128481150	00	0.00	N	2	500
446	20230412	41100	42700	42700	41100	173633	7191724400	00	0.00	N	5	-1300
447	20230411	42400	41750	43100	41250	188465	7949916100	00	0.00	N	2	1050
448	20230410	41350	42500	44150	41150	291444	12396906650	00	0.00	N	5	-1100
449	20230407	42450	41600	43200	40850	189753	8066288800	00	0.00	N	2	1250
450	20230406	41200	42050	42350	41200	119430	4961537250	00	0.00	N	5	-850
451	20230405	42050	42850	43200	41900	170119	7215498050	00	0.00	N	5	-1150
452	20230404	43200	41400	43300	41000	383429	16268148800	00	0.00	N	2	2400
453	20230403	40800	39700	41400	39700	267630	10951475400	00	0.00	N	2	800
454	20230331	40000	40350	40500	39250	182418	7280625600	00	0.00	N	5	-100
455	20230330	40100	41600	41650	39750	230182	9305192200	00	0.00	N	5	-700
456	20230329	40800	41200	41500	40050	140226	5682639000	00	0.00	N	5	-400
457	20230328	41200	40700	41450	40300	82822	3394489400	00	0.00	N	2	500
458	20230327	40700	42000	42050	40200	119329	4881679900	00	0.00	N	5	-1050
459	20230324	41750	40950	42100	40550	174161	7216130200	00	0.00	N	2	1000
460	20230323	40750	40800	41500	39950	241547	9780183800	00	0.00	N	5	-600
461	20230322	41350	42700	42700	41100	155888	6464978900	00	0.00	N	5	-650
462	20230321	42000	44250	45000	41800	316791	13670448550	00	0.00	N	3	0
463	20230320	42000	41000	42900	40000	235941	9858334500	00	0.00	N	2	1200
464	20230317	40800	40700	41200	39900	172885	7009257250	00	0.00	N	2	700
465	20230316	40100	39500	41100	39000	190957	7661523350	00	0.00	N	5	-150
466	20230315	40250	41950	42050	40250	194504	7966247200	00	0.00	N	5	-1150
467	20230314	41400	42750	42900	41000	212945	8824655600	00	0.00	N	5	-1250
468	20230313	42650	43000	43000	41600	236359	9973356500	00	0.00	N	5	-400
469	20230310	43050	43900	44300	42900	147644	6427147500	00	0.00	N	5	-1600
470	20230309	44650	43800	45350	43300	238883	10599610250	00	0.00	N	2	650
471	20230308	44000	43600	44900	42950	299882	13154654000	00	0.00	N	5	-350
472	20230307	44350	45150	45300	42650	466779	20401940600	00	0.00	N	5	-950
473	20230306	45300	45700	46150	44800	129707	5886120750	00	0.00	N	5	-450
474	20230303	45750	46300	46350	45050	155450	7076118100	00	0.00	N	5	-200
475	20230302	45950	46850	46900	45500	202181	9297778800	00	0.00	N	5	-950
476	20230228	46900	45800	47100	45450	225945	10481143750	00	0.00	N	2	1100
477	20230227	45800	46800	47550	45500	238483	11018647400	00	0.00	N	5	-1400
478	20230224	47200	47600	48100	46250	242602	11453586750	00	0.00	N	5	-300
479	20230223	47500	46800	48000	46750	191615	9089184950	00	0.00	N	2	800
480	20230222	46700	45600	47900	45500	369004	17343539100	00	0.00	N	2	550
481	20230221	46150	46750	46800	44750	373024	16983202950	00	0.00	N	5	-600
482	20230220	46750	46650	47300	46300	176404	8254186500	00	0.00	N	5	-350
483	20230217	47100	46000	48400	45200	420640	19800414550	00	0.00	N	2	650
484	20230216	46450	46000	48000	45750	449772	21118765000	00	0.00	N	2	950
485	20230215	45500	46400	47050	45000	292459	13437309500	00	0.00	N	5	-900
486	20230214	46400	44000	47000	43500	560284	25697285900	00	0.00	N	2	2550
487	20230213	43850	43100	44250	42400	234190	10188902250	00	0.00	N	2	600
488	20230210	43250	43050	43600	42450	172326	7415980200	00	0.00	N	2	200
489	20230209	43050	42400	43400	41650	228092	9722798450	00	0.00	N	2	100
490	20230208	42950	43200	43650	42850	166531	7194166150	00	0.00	N	5	-350
491	20230207	43300	42500	43400	42200	140330	5993552900	00	0.00	N	2	1000
492	20230206	42300	42600	42850	41950	191329	8102095700	00	0.00	N	5	-1050
493	20230203	43350	43700	44300	42750	247151	10741015750	00	0.00	N	5	-50
494	20230202	43400	42300	43900	41850	394183	16980160350	00	0.00	N	2	1500
495	20230201	41900	41700	42100	41300	216066	9002585300	00	0.00	N	2	50
496	20230131	41850	41200	42550	40150	687929	28450819500	00	0.00	N	2	550
497	20230130	41300	41800	42450	41100	390460	16255867200	00	0.00	N	5	-600
498	20230127	41900	44300	44350	41900	859529	36621829950	00	0.00	N	5	-2400
499	20230126	44300	45050	48900	43850	1309547	60448749100	00	0.00	N	5	-700
500	20230125	45000	40900	45150	40700	1190586	51714061450	00	0.00	N	2	5400
501	20230120	39600	40700	40900	38900	312754	12386958900	00	0.00	N	5	-1000
502	20230119	40600	39600	40950	39400	341277	13737839300	00	0.00	N	2	850
503	20230118	39750	39750	40550	39200	343135	13638934050	00	0.00	N	2	200
504	20230117	39550	39300	39900	38500	416421	16391540700	00	0.00	N	2	550
505	20230116	39000	38100	39750	37700	637147	24872546000	00	0.00	N	2	1050
506	20230113	37950	35000	38050	34850	630636	23044805150	00	0.00	N	2	3150
507	20230112	34800	35500	35600	34450	238885	8339640650	00	0.00	N	5	-500
508	20230111	35300	35950	36300	35200	354913	12620539300	00	0.00	N	2	100
509	20230110	35200	35650	36300	35050	210107	7472229800	00	0.00	N	5	-150
510	20230109	35350	36200	36400	34950	350268	12455516950	00	0.00	N	5	-450
511	20230106	35800	36200	36650	35500	209378	7489348100	00	0.00	N	5	-600
512	20230105	36400	37400	37600	36250	150904	5567848500	00	0.00	N	5	-150
513	20230104	36550	36300	36750	36100	83579	3043960500	00	0.00	N	2	50
514	20230103	36500	35700	36550	35350	135373	4867753900	00	0.00	N	2	1050
515	20230102	35450	37400	37400	35400	172334	6200803050	00	0.00	N	5	-1500
516	20221229	36950	37950	38350	36800	469519	17607354000	00	0.00	N	5	-200
517	20221228	37150	36650	37700	36300	237802	8778696050	02	0.00	N	3	0
518	20221227	37150	35600	37150	35100	417554	15048107350	00	0.00	N	2	1500
519	20221226	35650	35200	35900	35100	176520	6282490750	00	0.00	N	2	700
520	20221223	34950	35600	35800	34600	361123	12720641900	00	0.00	N	5	-1250
521	20221222	36200	36900	37000	36100	93621	3417600950	00	0.00	N	5	-450
522	20221221	36650	37050	37350	36150	151542	5539041500	00	0.00	N	2	150
523	20221220	36500	36950	37550	36500	149925	5550834550	00	0.00	N	5	-850
524	20221219	37350	36700	37500	36200	138334	5133629000	00	0.00	N	2	550
525	20221216	36800	35850	37300	35700	205991	7581946950	00	0.00	N	2	350
526	20221215	36450	36400	37200	36000	210924	7735952200	00	0.00	N	5	-50
527	20221214	36500	35650	36700	35450	356729	12939186450	00	0.00	N	2	1050
528	20221213	35450	35250	35500	34750	225648	7917845400	00	0.00	N	2	600
529	20221212	34850	35550	35600	34600	288200	10084060800	00	0.00	N	5	-800
530	20221209	35650	35700	36250	34800	294751	10418385050	00	0.00	N	2	200
531	20221208	35450	35650	36300	35250	251465	8955988050	00	0.00	N	5	-400
532	20221207	35850	36950	36950	35750	401876	14542666250	00	0.00	N	5	-1350
533	20221206	37200	37150	38100	36550	414921	15468830600	00	0.00	N	5	-450
534	20221205	37650	38650	38850	37100	325267	12277460600	00	0.00	N	5	-750
535	20221202	38400	40150	40350	38350	248982	9756173800	00	0.00	N	5	-1600
536	20221201	40000	41400	41600	39950	227236	9234022400	00	0.00	N	5	-450
537	20221130	40450	40200	41750	39500	295592	11996147000	00	0.00	N	2	250
538	20221129	40200	40300	41200	39550	238534	9572811700	00	0.00	N	5	-150
539	20221128	40350	41850	42500	40100	406020	16645533100	00	0.00	N	5	-1100
540	20221125	41450	39950	41850	39700	618931	25340372800	00	0.00	N	3	0
541	20221124	41450	39050	41800	39000	896762	36501401000	00	0.00	N	2	2650
542	20221123	38800	38400	39350	38200	298094	11582681650	00	0.00	N	2	950
543	20221122	37850	38800	39250	36900	456429	17419909650	00	0.00	N	5	-550
544	20221121	38400	38150	39000	38000	446855	17188871800	00	0.00	N	2	300
545	20221118	38100	38600	39100	37050	396933	15060701350	00	0.00	N	2	50
546	20221117	38050	37000	38150	37000	269579	10149274900	00	0.00	N	2	350
547	20221116	37700	37500	38100	36800	254723	9575683150	00	0.00	N	2	200
548	20221115	37500	36450	37600	35700	504655	18675285300	00	0.00	N	2	1400
549	20221114	36100	40050	40100	35100	1184153	43425565000	00	0.00	N	5	-3750
550	20221111	39850	39600	40950	39100	693629	27842275400	00	0.00	N	2	1350
551	20221110	38500	37750	39350	37600	318347	12260963650	00	0.00	N	3	0
552	20221109	38500	38700	39100	37750	242314	9309057200	00	0.00	N	5	-200
553	20221108	38700	37500	40400	37400	836474	32557930000	00	0.00	N	2	1300
554	20221107	37400	36900	37900	36450	227951	8491455250	00	0.00	N	2	500
555	20221104	36900	35150	37500	34650	282563	10220940200	00	0.00	N	2	1300
556	20221103	35600	36000	36150	34900	285029	10109718350	00	0.00	N	5	-1250
557	20221102	36850	36100	37100	35300	336419	12185449200	00	0.00	N	2	400
558	20221101	36450	36400	36500	35750	154059	5571876200	00	0.00	N	2	350
559	20221031	36100	36200	36700	35600	157696	5681348900	00	0.00	N	2	500
560	20221028	35600	35650	36300	34850	205532	7280590150	00	0.00	N	5	-400
561	20221027	36000	36000	36500	34950	246363	8834486050	00	0.00	N	2	700
562	20221026	35300	34000	36300	33100	417311	14717892050	00	0.00	N	2	1300
563	20221025	34000	33650	34550	33400	156807	5334279650	00	0.00	N	2	350
564	20221024	33650	33200	34250	33200	262556	8869720700	00	0.00	N	2	950
565	20221021	32700	33300	33850	32450	222351	7336268300	00	0.00	N	5	-600
566	20221020	33300	34400	34400	33150	196252	6572226750	00	0.00	N	5	-1150
567	20221019	34450	35800	36150	33850	307233	10716369350	00	0.00	N	5	-900
568	20221018	35350	35050	36750	34850	395056	14125675150	00	0.00	N	2	900
569	20221017	34450	32600	34650	32100	317295	10778408100	00	0.00	N	2	1000
570	20221014	33450	34650	35050	33400	419064	14245184200	00	0.00	N	5	-350
571	20221013	33800	35200	35600	33450	503169	17191484950	00	0.00	N	5	-2000
572	20221012	35800	36800	37200	35650	235042	8518048000	00	0.00	N	5	-1550
573	20221011	37350	37500	38150	35800	412534	15227585950	00	0.00	N	5	-1100
574	20221007	38450	38450	38850	37350	243000	9308029100	00	0.00	N	5	-50
575	20221006	38500	38400	39300	37800	299996	11578448550	00	0.00	N	2	450
576	20221005	38050	38250	39050	36300	526465	19963803800	00	0.00	N	2	250
577	20221004	37800	37800	38250	36950	317391	11921109800	00	0.00	N	2	900
578	20220930	36900	37500	38150	36150	435430	16250215250	00	0.00	N	5	-200
579	20220929	37100	36950	38550	36200	628221	23581795150	00	0.00	N	2	1150
580	20220928	35950	36450	38850	34950	936060	34566265550	00	0.00	N	2	50
581	20220927	35900	34500	36200	34050	351388	12448883950	00	0.00	N	2	1450
582	20220926	34450	35750	36700	33750	533394	18654519200	00	0.00	N	5	-1750
583	20220923	36200	36450	37050	35250	247718	8972272750	00	0.00	N	5	-150
584	20220922	36350	36750	37450	36100	298742	10943997500	00	0.00	N	5	-900
585	20220921	37250	36400	38300	36400	402078	15122511700	00	0.00	N	2	350
586	20220920	36900	36050	37600	35350	477573	17498958350	00	0.00	N	2	1400
587	20220919	35500	36200	36450	34300	610460	21493744800	00	0.00	N	5	-950
588	20220916	36450	37000	38300	36300	693951	25745194300	00	0.00	N	5	-850
589	20220915	37300	40400	41000	37200	825452	31878456500	00	0.00	N	5	-2700
590	20220914	40000	38700	40300	38200	607380	23924200750	00	0.00	N	2	100
591	20220913	39900	38250	40100	37200	825234	32323794250	00	0.00	N	2	1950
592	20220908	37950	38350	39000	37400	513028	19569056350	00	0.00	N	5	-50
593	20220907	38000	37750	39200	37500	465000	17755086200	00	0.00	N	3	0
594	20220906	38000	37300	38750	36400	752110	28340559150	00	0.00	N	2	700
595	20220905	37300	37450	38100	36900	681913	25520027500	00	0.00	N	5	-350
596	20220902	37650	39400	39700	37400	947389	36126531750	00	0.00	N	5	-1750
597	20220901	39400	39250	42750	39050	3241847	132062779000	00	0.00	N	5	-50
598	20220831	39450	37400	39450	36550	1978704	75864452350	00	0.00	N	2	1800
599	20220830	37650	37850	38600	36100	2051294	76584658100	00	0.00	N	5	-1100
600	20220829	38750	34250	42200	34250	7981196	311795653550	00	0.00	N	2	4300
601	20220826	34450	33350	35650	32900	1240360	42815922500	00	0.00	N	2	1550
602	20220825	32900	30800	34400	30650	1603358	53164269150	00	0.00	N	2	2100
603	20220824	30800	31450	32500	28150	1917215	58084489350	00	0.00	N	2	1400
604	20220823	29400	29700	31100	29200	641019	19156456450	00	0.00	N	5	-600
605	20220822	30000	30750	31400	30000	289217	8800746950	00	0.00	N	5	-1200
606	20220819	31200	31100	31900	30650	329177	10313134350	00	0.00	N	2	150
607	20220818	31050	29100	31350	28650	577126	17538824150	00	0.00	N	2	1550
608	20220817	29500	29400	29750	28650	202837	5907285750	00	0.00	N	5	-50
609	20220816	29550	29550	30900	29300	516580	15547409050	00	0.00	N	2	250
610	20220812	29300	28700	29500	28350	257233	7487830050	00	0.00	N	2	300
611	20220811	29000	28150	29600	27650	461205	13304052200	00	0.00	N	2	1400
612	20220810	27600	29100	29300	27350	297342	8366585000	00	0.00	N	5	-1750
613	20220809	29350	29400	29850	28500	223460	6522223900	00	0.00	N	2	150
614	20220808	29200	29150	29450	28250	205194	5955535050	00	0.00	N	2	100
615	20220805	29100	29000	29300	27550	301873	8563168700	00	0.00	N	2	350
616	20220804	28750	28500	29350	28250	389788	11260096700	00	0.00	N	2	550
617	20220803	28200	27750	28350	27250	182340	5128303250	00	0.00	N	2	600
618	20220802	27600	27200	27750	26700	145418	3986569100	00	0.00	N	2	650
619	20220801	26950	27900	27900	26750	147442	3993783850	00	0.00	N	5	-600
620	20220729	27550	26250	27700	26150	308864	8391451550	00	0.00	N	2	1500
621	20220728	26050	26650	26950	26050	139318	3665868400	00	0.00	N	5	-350
622	20220727	26400	26200	26400	25650	106260	2776344100	00	0.00	N	2	350
623	20220726	26050	26650	26800	26000	120662	3173651400	00	0.00	N	5	-650
624	20220725	26700	26350	27050	26150	252979	6760412200	00	0.00	N	2	300
625	20220722	26400	28900	28900	26100	887293	23892295700	00	0.00	N	5	-2450
626	20220721	28850	29150	30000	28600	472495	13860941950	00	0.00	N	5	-150
627	20220720	29000	28300	29300	27900	342705	9875082200	00	0.00	N	2	1100
628	20220719	27900	27450	28300	27200	200937	5606864850	00	0.00	N	2	250
629	20220718	27650	28500	28600	27100	308640	8491568850	00	0.00	N	5	-700
630	20220715	28350	28100	28950	28100	527581	15063774850	00	0.00	N	3	0
631	20220714	28350	26000	28950	25900	1252414	34590129900	00	0.00	N	2	2800
632	20220713	25550	24350	25600	24300	160319	4018439400	00	0.00	N	2	850
633	20220712	24700	24700	24700	23100	376206	9059548450	00	0.00	N	5	-250
634	20220711	24950	25900	26250	24800	161205	4092766100	00	0.00	N	5	-950
635	20220708	25900	25800	26850	25500	374204	9832466600	00	0.00	N	2	250
636	20220707	25650	25600	25800	24650	286403	7257768900	00	0.00	N	2	450
637	20220706	25200	23950	25950	23350	671123	16910046650	00	0.00	N	2	1500
638	20220705	23700	22200	23700	22200	194015	4484332350	00	0.00	N	2	1600
639	20220704	22100	23000	23400	21450	282454	6243209500	00	0.00	N	5	-800
640	20220701	22900	23350	24150	22550	164774	3834468150	00	0.00	N	5	-200
641	20220630	23100	23500	23850	22900	215379	5014354500	00	0.00	N	5	-700
642	20220629	23800	23700	24100	23150	198521	4675962850	00	0.00	N	5	-300
643	20220628	24100	24750	25300	23900	272363	6622725150	00	0.00	N	5	-900
644	20220627	25000	25300	25900	24650	236688	5999134300	00	0.00	N	2	50
645	20220624	24950	24200	25500	24200	170014	4245606000	00	0.00	N	2	650
646	20220623	24300	25050	25500	24000	279714	6892202850	00	0.00	N	5	-500
647	20220622	24800	25550	26000	24650	306263	7763338650	00	0.00	N	5	-650
648	20220621	25450	25550	25850	23950	452051	11309001300	00	0.00	N	2	150
649	20220620	25300	26850	26950	24500	578066	14989872650	00	0.00	N	5	-1050
650	20220617	26350	24500	26350	23800	593286	15166385250	00	0.00	N	2	1350
651	20220616	25000	24650	25600	24550	432747	10861644500	00	0.00	N	2	700
652	20220615	24300	23900	25450	23900	697499	17294422300	00	0.00	N	2	50
653	20220614	24250	23300	24550	23050	436278	10391484700	00	0.00	N	2	600
654	20220613	23650	23800	24400	22750	419630	9925413150	00	0.00	N	5	-650
655	20220610	24300	22750	24400	22450	379102	9022011400	00	0.00	N	2	1150
656	20220609	23150	23000	23200	22600	111335	2548814200	00	0.00	N	2	50
657	20220608	23100	22750	23400	22400	146420	3370692650	00	0.00	N	2	500
658	20220607	22600	23450	23500	22500	183436	4179252600	00	0.00	N	5	-850
659	20220603	23450	23700	24000	23350	152837	3608867700	00	0.00	N	2	50
660	20220602	23400	23250	23500	22750	109458	2541527300	00	0.00	N	2	150
661	20220531	23250	22600	23850	22250	400043	9339043300	00	0.00	N	2	700
662	20220530	22550	22750	22800	21950	271420	6093978150	00	0.00	N	2	300
663	20220527	22250	22950	23400	22150	560789	12811959600	00	0.00	N	2	350
664	20220526	21900	21600	22800	21450	684391	15169128800	00	0.00	N	2	900
665	20220525	21000	20250	21400	20200	227717	4785804950	00	0.00	N	2	850
666	20220524	20150	20650	20900	20150	101095	2071326550	00	0.00	N	5	-500
667	20220523	20650	20500	20900	19950	131917	2703361100	00	0.00	N	2	550
668	20220520	20100	19550	20300	19550	92969	1860978150	00	0.00	N	2	550
669	20220519	19550	19500	19700	19200	86607	1687390050	00	0.00	N	5	-550
670	20220518	20100	20200	20350	19850	61170	1228087000	00	0.00	N	2	150
671	20220517	19950	19650	20250	19650	86699	1733226850	00	0.00	N	2	200
672	20220516	19750	19900	20200	19600	98916	1965682600	00	0.00	N	2	50