KissMeData/114840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	23000	25200	25700	22800	1061727	25655082600	00	0.00	N	5	-4200
3	20250210	27200	26650	27650	25750	233526	6155119550	00	0.00	N	2	250
4	20250207	26950	27900	28600	26450	222773	6118149350	00	0.00	N	5	-1000
5	20250206	27950	26800	28400	26500	374389	10392828550	00	0.00	N	2	1700
6	20250205	26250	25900	26350	24850	123576	3196189650	00	0.00	N	2	800
7	20250204	25450	24900	26150	24050	146183	3729121500	00	0.00	N	2	1250
8	20250203	24200	24000	24650	23000	159778	3837173550	00	0.00	N	5	-400
9	20250131	24600	23400	24950	23400	119769	2923073050	00	0.00	N	2	1100
10	20250124	23500	24350	24600	23150	215183	5117546200	00	0.00	N	5	-850
11	20250123	24350	24000	24950	23550	150533	3664029750	00	0.00	N	2	350
12	20250122	24000	24600	24800	23500	240277	5806541200	00	0.00	N	5	-350
13	20250121	24350	25550	26800	23900	366540	9043908400	00	0.00	N	5	-1200
14	20250120	25550	26950	27000	25500	190331	4975330050	00	0.00	N	5	-1400
15	20250117	26950	25600	27000	25600	299443	7910051250	00	0.00	N	2	1350
16	20250116	25600	24650	25750	24500	210804	5357765750	00	0.00	N	2	950
17	20250115	24650	25500	26600	24250	226103	5624346150	00	0.00	N	5	-700
18	20250114	25350	25700	26450	24500	286426	7326765600	00	0.00	N	2	200
19	20250113	25150	24700	25500	24250	244179	6063270700	00	0.00	N	2	450
20	20250110	24700	23450	24950	23450	527955	12893706150	00	0.00	N	2	1300
21	20250109	23400	21800	23700	21250	533575	12096027150	00	0.00	N	2	2050
22	20250108	21350	19940	21500	19940	201470	4203688920	00	0.00	N	2	1250
23	20250107	20100	20250	20650	19700	146751	2950707560	00	0.00	N	5	-200
24	20250106	20300	20100	20700	19530	154887	3124044870	00	0.00	N	2	250
25	20250103	20050	20450	20450	19680	101568	2023320980	00	0.00	N	5	-350
26	20250102	20400	18510	20600	18510	215823	4316068000	00	0.00	N	2	1710
27	20241230	18690	18330	18930	18260	65543	1223080120	00	0.00	N	2	220
28	20241227	18470	19290	19520	18360	92981	1737384000	02	0.00	N	5	-690
29	20241226	19160	20500	21000	19020	230850	4487645630	00	0.00	N	5	-1040
30	20241224	20200	19780	21500	19680	298169	6135598170	00	0.00	N	2	560
31	20241223	19640	19170	19680	18850	123457	2394452020	00	0.00	N	2	820
32	20241220	18820	19450	19450	18620	136543	2579119060	00	0.00	N	5	-630
33	20241219	19450	18670	19830	18370	177400	3413391290	00	0.00	N	2	140
34	20241218	19310	19630	19630	18500	223247	4233398610	00	0.00	N	5	-190
35	20241217	19500	20150	20150	19310	170862	3347671180	00	0.00	N	5	-700
36	20241216	20200	20400	20550	19920	163974	3310082660	00	0.00	N	5	-100
37	20241213	20300	20600	20800	20000	214603	4376942700	00	0.00	N	5	-450
38	20241212	20750	21000	21700	19990	713959	14911987300	00	0.00	N	2	400
39	20241211	20350	19650	20450	19480	144564	2876560720	00	0.00	N	2	1050
40	20241210	19300	17110	19700	17110	243005	4631088510	00	0.00	N	2	2190
41	20241209	17110	17740	17970	17000	168691	2920300640	00	0.00	N	5	-1160
42	20241206	18270	18100	18420	17330	201323	3594175550	00	0.00	N	2	170
43	20241205	18100	19400	19400	17990	229441	4254427920	00	0.00	N	5	-1170
44	20241204	19270	19590	19800	18560	185905	3566758530	00	0.00	N	5	-620
45	20241203	19890	17100	19990	17100	390158	7504027100	00	0.00	N	2	2500
46	20241202	17390	17600	18060	17200	175147	3060214740	00	0.00	N	5	-150
47	20241129	17540	18320	18470	17350	107650	1921262160	00	0.00	N	5	-750
48	20241128	18290	18220	18420	17760	110353	1998590090	00	0.00	N	2	220
49	20241127	18070	18070	18300	17220	175586	3116351880	00	0.00	N	2	200
50	20241126	17870	19650	19950	17740	360951	6639723220	00	0.00	N	5	-1120
51	20241125	18990	19200	20050	18830	203260	3946762090	00	0.00	N	5	-30
52	20241122	19020	17750	19320	17750	187285	3511927150	00	0.00	N	2	1310
53	20241121	17710	18370	18370	17600	106352	1899623320	00	0.00	N	5	-490
54	20241120	18200	18600	18600	17930	111141	2031761430	00	0.00	N	5	-320
55	20241119	18520	17810	18750	17700	150255	2776585980	00	0.00	N	2	710
56	20241118	17810	17610	17950	17290	106856	1894882700	00	0.00	N	2	30
57	20241115	17780	17570	18190	17120	189464	3332821110	00	0.00	N	2	130
58	20241114	17650	17110	18130	17040	229424	4023551070	00	0.00	N	2	330
59	20241113	17320	16400	17790	16400	313652	5446811910	00	0.00	N	2	920
60	20241112	16400	17620	17780	16220	349346	5819879120	00	0.00	N	5	-1220
61	20241111	17620	18810	18810	17160	361865	6395219110	00	0.00	N	5	-1240
62	20241108	18860	18720	19730	18620	90187	1725675730	00	0.00	N	2	130
63	20241107	18730	18810	19050	18370	72106	1352584180	00	0.00	N	5	-70
64	20241106	18800	19000	19960	18600	148641	2849673700	00	0.00	N	5	-240
65	20241105	19040	19460	19860	19040	122793	2377328910	00	0.00	N	5	-360
66	20241104	19400	18140	19500	18130	199129	3784207380	00	0.00	N	2	1320
67	20241101	18080	19080	19380	18030	236520	4340347070	00	0.00	N	5	-760
68	20241031	18840	18550	19200	18000	196995	3670111040	00	0.00	N	2	340
69	20241030	18500	18510	18750	18120	211281	3883846420	00	0.00	N	2	40
70	20241029	18460	19320	19430	18200	260734	4810260960	00	0.00	N	5	-840
71	20241028	19300	19700	19980	19220	128146	2508029900	00	0.00	N	5	-400
72	20241025	19700	20250	20600	19600	116599	2317188460	00	0.00	N	5	-650
73	20241024	20350	20300	20550	20000	89380	1807023750	00	0.00	N	5	-150
74	20241023	20500	20550	20950	20000	98573	2009388100	00	0.00	N	2	50
75	20241022	20450	21350	21400	20100	193933	3971227150	00	0.00	N	5	-1000
76	20241021	21450	20900	22050	20000	154320	3316505150	00	0.00	N	2	550
77	20241018	20900	21200	21650	20900	125794	2664086400	00	0.00	N	5	-200
78	20241017	21100	21000	21600	20750	172808	3642385250	00	0.00	N	3	0
79	20241016	21100	22050	22200	20650	306534	6459101350	00	0.00	N	5	-1050
80	20241015	22150	22400	23250	22050	215385	4805383700	00	0.00	N	5	-400
81	20241014	22550	23350	23700	22200	146354	3300273150	00	0.00	N	5	-750
82	20241011	23300	23800	23950	22900	151596	3523564000	00	0.00	N	5	-450
83	20241010	23750	22850	23900	22400	214505	5023874950	00	0.00	N	2	950
84	20241008	22800	23700	23700	22750	146852	3384376250	00	0.00	N	5	-1000
85	20241007	23800	23500	24150	23150	179169	4244629200	00	0.00	N	2	700
86	20241004	23100	23350	23600	23050	147670	3440368900	00	0.00	N	5	-100
87	20241002	23200	25200	25650	23150	479115	11425708200	00	0.00	N	5	-2250
88	20240930	25450	25150	25900	24150	288057	7159889050	00	0.00	N	2	50
89	20240927	25400	25500	26550	25050	204732	5286307400	00	0.00	N	2	100
90	20240926	25300	24900	25700	24700	166707	4186911250	00	0.00	N	2	200
91	20240925	25100	25550	26450	24600	212712	5453768500	00	0.00	N	5	-450
92	20240924	25550	24900	26050	24300	242732	6150288700	00	0.00	N	2	450
93	20240923	25100	25200	25950	24750	445921	11250550700	00	0.00	N	2	850
94	20240920	24250	23900	25500	23850	470706	11608022000	00	0.00	N	2	350
95	20240919	23900	22300	23950	21900	331240	7628483450	00	0.00	N	2	1800
96	20240913	22100	22500	23400	22100	174390	3933022250	00	0.00	N	5	-700
97	20240912	22800	21150	23450	20850	374985	8411208600	00	0.00	N	2	1750
98	20240911	21050	22600	23500	20650	430007	9469350250	00	0.00	N	5	-900
99	20240910	21950	21500	23300	21500	428749	9649882350	00	0.00	N	2	750
100	20240909	21200	19750	21450	19450	248609	5078261580	00	0.00	N	2	1230
101	20240906	19970	20550	20950	19560	357338	7138430850	00	0.00	N	5	-630
102	20240905	20600	21350	21500	20350	279373	5783561650	00	0.00	N	5	-450
103	20240904	21050	22200	22400	20900	593333	12640252200	00	0.00	N	5	-1900
104	20240903	22950	23050	24000	22700	170205	3978272250	00	0.00	N	5	-100
105	20240902	23050	23450	24250	23000	192741	4504440250	00	0.00	N	2	150
106	20240830	22900	22950	23250	22600	150997	3449347300	00	0.00	N	5	-50
107	20240829	22950	23250	23550	22900	119335	2767174950	00	0.00	N	5	-550
108	20240828	23500	24300	24500	23500	134098	3207529450	00	0.00	N	5	-700
109	20240827	24200	23300	24300	22800	287918	6768252100	00	0.00	N	2	600
110	20240826	23600	24700	24950	23000	433998	10173229150	00	0.00	N	5	-1350
111	20240823	24950	24250	25100	24250	121645	3018747550	00	0.00	N	2	50
112	20240822	24900	24800	25400	24100	227840	5636849000	00	0.00	N	2	350
113	20240821	24550	24700	24800	24150	206879	5071838050	00	0.00	N	5	-400
114	20240820	24950	26100	26100	24700	324915	8143223800	00	0.00	N	5	-1000
115	20240819	25950	25350	26250	24950	228446	5848099950	00	0.00	N	2	700
116	20240816	25250	26000	26300	25150	440519	11335194750	00	0.00	N	2	50
117	20240814	25200	26200	26350	25100	416156	10614200400	00	0.00	N	5	-600
118	20240813	25800	28150	28350	25050	917698	23661571350	00	0.00	N	5	-2000
119	20240812	27800	30250	30250	26000	1555621	42831390250	00	0.00	N	5	-3000
120	20240809	30800	30750	33800	28550	1233911	38093628550	00	0.00	N	2	450
121	20240808	30350	29150	30600	28450	234952	6928759600	00	0.00	N	2	600
122	20240807	29750	29350	31700	28100	409119	12319059200	00	0.00	N	2	150
123	20240806	29600	28500	30550	28050	364145	10712285500	00	0.00	N	2	2600
124	20240805	27000	28500	28700	25200	460440	12431712100	00	0.00	N	5	-2350
125	20240802	29350	32550	32850	29000	582669	17342242250	00	0.00	N	5	-3900
126	20240801	33250	32500	34500	32500	183978	6194905000	00	0.00	N	2	450
127	20240731	32800	33000	34450	32550	154014	5149485450	00	0.00	N	5	-200
128	20240730	33000	34050	34250	32300	179967	5940933750	00	0.00	N	5	-1250
129	20240729	34250	31550	34250	31500	229448	7613547600	00	0.00	N	2	2700
130	20240726	31550	32750	33050	31150	238272	7592298550	00	0.00	N	5	-1200
131	20240725	32750	35800	36650	31700	642852	21333795000	00	0.00	N	5	-3550
132	20240724	36300	36150	37550	35600	312246	11487288350	00	0.00	N	2	150
133	20240723	36150	35500	37000	35450	368172	13374269500	00	0.00	N	2	700
134	20240722	35450	36000	37300	34150	477298	17060834550	00	0.00	N	2	250
135	20240719	35200	33400	35700	32600	338590	11886767250	00	0.00	N	2	1800
136	20240718	33400	33600	34950	32500	251289	8479326450	00	0.00	N	5	-200
137	20240717	33600	32200	34700	32000	331204	11102727600	00	0.00	N	2	2150
138	20240716	31450	32100	32450	30750	216480	6798844800	00	0.00	N	5	-600
139	20240715	32050	31850	33300	31550	216842	7066779100	00	0.00	N	2	700
140	20240712	31350	32400	32750	30900	327175	10367667900	00	0.00	N	5	-1200
141	20240711	32550	33450	34350	32300	310007	10373408750	00	0.00	N	5	-450
142	20240710	33000	33800	33800	32150	387425	12712152850	00	0.00	N	5	-600
143	20240709	33600	36550	36550	33550	495717	17124552750	00	0.00	N	5	-3100
144	20240708	36700	34150	36900	34150	244937	8771584750	00	0.00	N	2	2550
145	20240705	34150	34550	36600	34050	351149	12358466300	00	0.00	N	5	-400
146	20240704	34550	33150	35650	32300	420645	14456863750	00	0.00	N	2	1400
147	20240703	33150	33500	34800	32200	339277	11147521450	00	0.00	N	5	-550
148	20240702	33700	34600	34700	32800	401435	13438274150	00	0.00	N	5	-650
149	20240701	34350	35000	37450	34000	524791	18721689400	00	0.00	N	5	-500
150	20240628	34850	36100	36300	34700	294245	10374887200	00	0.00	N	5	-1050
151	20240627	35900	36450	37800	35100	450717	16313835200	00	0.00	N	5	-400
152	20240626	36300	35450	36900	34900	447042	16169626650	00	0.00	N	2	1450
153	20240625	34850	36150	36850	33950	480018	16884082900	00	0.00	N	5	-1450
154	20240624	36300	37250	37250	35800	394572	14367852000	00	0.00	N	5	-900
155	20240621	37200	38300	39800	35600	742977	27853536550	00	0.00	N	5	-2200
156	20240620	39400	40550	42050	38700	366852	14617068550	00	0.00	N	5	-450
157	20240619	39850	42500	43850	39450	403030	16764155000	00	0.00	N	5	-1600
158	20240618	41450	39900	41700	39650	241753	9819711500	00	0.00	N	2	1600
159	20240617	39850	42950	42950	39300	241365	9706414950	00	0.00	N	5	-1350
160	20240614	41200	42950	44850	39450	332988	13641880750	00	0.00	N	5	-1600
161	20240613	42800	41950	44900	40700	261069	11108560750	00	0.00	N	2	800
162	20240612	42000	39300	42000	38250	286144	11696482300	00	0.00	N	2	3200
163	20240611	38800	38350	39950	36750	184949	7086880200	00	0.00	N	5	-250
164	20240610	39050	39850	41450	38650	223662	8929051500	00	0.00	N	5	-1200
165	20240607	40250	38350	40950	37500	186065	7302115200	00	0.00	N	2	1100
166	20240605	39150	40350	40350	36800	297911	11400371700	00	0.00	N	5	-1250
167	20240604	40400	42850	44500	38550	354034	14281298300	00	0.00	N	5	-2050
168	20240603	42450	41900	45150	40050	304404	12824436650	00	0.00	N	2	1300
169	20240531	41150	39800	43750	38800	388976	16111893900	00	0.00	N	2	350
170	20240530	40800	39400	41950	37850	451264	18077431250	00	0.00	N	2	1500
171	20240529	39300	36200	41400	36150	983194	38242606400	00	0.00	N	2	4200
172	20240528	35100	34050	35800	33500	237358	8300181300	00	0.00	N	2	1350
173	20240527	33750	35500	35650	33600	264969	9140591400	00	0.00	N	5	-1450
174	20240524	35200	34100	35650	33750	306190	10710683850	00	0.00	N	2	900
175	20240523	34300	32600	34700	32450	350323	11893042250	00	0.00	N	2	1700
176	20240522	32600	35200	35600	32400	630475	21236525300	00	0.00	N	5	-3400
177	20240521	36000	32350	36900	32350	1145489	40617051300	00	0.00	N	2	4100
178	20240520	31900	32400	33300	31700	272154	8840272900	00	0.00	N	5	-400
179	20240517	32300	32050	33600	31300	401087	13036909350	00	0.00	N	2	700
180	20240516	31600	32500	33400	31100	343698	11047428700	00	0.00	N	5	-950
181	20240514	32550	32800	36050	32350	598925	20315720800	00	0.00	N	2	100
182	20240513	32450	33700	35200	31200	878039	29194142100	00	0.00	N	5	-250
183	20240510	32700	28150	36100	27950	2224788	72071133750	00	0.00	N	2	4800
184	20240509	27900	26250	29000	25650	660968	18201600250	00	0.00	N	2	2700
185	20240508	25200	25400	26450	25100	118489	3032425700	00	0.00	N	5	-150
186	20240507	25350	25950	25950	24300	283519	7106534900	00	0.00	N	5	-650
187	20240503	26000	26300	26650	25800	157849	4018226750	00	0.00	N	5	-500
188	20240502	26500	26850	27450	26350	118863	3189308150	00	0.00	N	5	-100
189	20240430	26600	25900	26650	25500	173934	4541006450	00	0.00	N	2	900
190	20240429	25700	26000	26700	25500	137004	3553041100	00	0.00	N	5	-500
191	20240426	26200	26450	27300	25950	156173	4124965050	00	0.00	N	5	-400
192	20240425	26600	26900	27700	26450	97592	2633674500	00	0.00	N	5	-550
193	20240424	27150	25950	28050	25750	273708	7416657550	00	0.00	N	2	1300
194	20240423	25850	24800	26300	24650	222317	5738191150	00	0.00	N	2	1300
195	20240422	24550	24750	26200	24200	226807	5692991450	00	0.00	N	5	-200
196	20240419	24750	24750	25250	23650	129829	3184121850	00	0.00	N	3	0
197	20240418	24750	24600	25500	24250	255337	6337253150	00	0.00	N	2	950
198	20240417	23800	23600	24200	23300	86433	2058610350	00	0.00	N	2	250
199	20240416	23550	23350	24500	23000	144536	3413044650	00	0.00	N	5	-250
200	20240415	23800	24000	24100	23150	130809	3080653850	00	0.00	N	5	-300
201	20240412	24100	23700	24700	23650	210287	5092955250	00	0.00	N	2	400
202	20240411	23700	23600	24500	22800	222118	5316846350	00	0.00	N	3	0
203	20240409	23700	25000	25200	23600	154050	3733043250	00	0.00	N	5	-1250
204	20240408	24950	24200	25100	23500	208277	5091081000	00	0.00	N	2	1050
205	20240405	23900	23700	24600	23050	171922	4111748350	00	0.00	N	2	200
206	20240404	23700	23000	24300	21450	206113	4781562500	00	0.00	N	2	350
207	20240403	23350	23350	23950	22500	183793	4249903150	00	0.00	N	2	150
208	20240402	23200	23250	23900	22800	241627	5621454250	00	0.00	N	5	-100
209	20240401	23300	22500	24100	22200	326029	7573911000	00	0.00	N	2	550
210	20240329	22750	22200	24300	22000	295337	6793831450	00	0.00	N	2	150
211	20240328	22600	21200	22850	21100	560427	12494236200	00	0.00	N	2	2000
212	20240327	20600	19580	21250	19580	360883	7482443170	00	0.00	N	2	1020
213	20240326	19580	19840	20150	19310	241316	4753305770	00	0.00	N	5	-570
214	20240325	20150	17800	20400	17800	627172	12116646480	00	0.00	N	2	2090
215	20240322	18060	18490	18550	17460	295219	5251967420	00	0.00	N	5	-430
216	20240321	18490	18000	18650	17520	341925	6170873960	00	0.00	N	2	10
217	20240320	18480	18730	18830	18190	60187	1109894130	00	0.00	N	5	-230
218	20240319	18710	17250	18800	17210	266852	4885114860	00	0.00	N	2	1200
219	20240318	17510	17190	17560	16710	56077	961051210	00	0.00	N	2	320
220	20240315	17190	18000	18000	17110	108570	1880448350	00	0.00	N	5	-820
221	20240314	18010	18210	18390	17730	55881	998993410	00	0.00	N	5	-200
222	20240313	18210	18580	18760	17900	152984	2764305350	00	0.00	N	5	-550
223	20240312	18760	19050	19350	18490	107000	2014929960	00	0.00	N	5	-310
224	20240311	19070	18380	19450	17990	219205	4169825480	00	0.00	N	2	1080
225	20240308	17990	17370	18600	17360	263868	4768401100	00	0.00	N	2	620
226	20240307	17370	17230	17800	17020	158590	2764673530	00	0.00	N	2	200
227	20240306	17170	17110	17450	16900	96299	1649347080	00	0.00	N	2	70
228	20240305	17100	16760	17470	16760	122836	2103720270	00	0.00	N	2	140
229	20240304	16960	18000	18000	16310	304993	5098857140	00	0.00	N	5	-1040
230	20240229	18000	17210	18250	16920	114850	2036021800	00	0.00	N	2	620
231	20240228	17380	18200	18300	16120	260411	4412176720	01	-49.99	N	5	-200
232	20240227	17579	18355	18355	17254	244336	4315981450	00	0.00	N	5	-475
233	20240226	18055	17604	18130	17329	222466	3956018200	00	0.00	N	2	425
234	20240223	17630	17454	17980	17054	202650	3588838900	00	0.00	N	2	200
235	20240222	17429	17154	17479	16604	137638	2356983550	00	0.00	N	2	300
236	20240221	17129	16754	17404	16704	161912	2778539750	00	0.00	N	2	400
237	20240220	16729	17104	17404	16529	217292	3639160850	00	0.00	N	5	-375
238	20240219	17104	17855	18380	16704	263473	4508836800	00	0.00	N	5	-425
239	20240216	17529	16904	17705	16479	287344	4975277350	00	0.00	N	2	575
240	20240215	16954	18805	20405	16554	796015	13956455000	00	0.00	N	5	-200
241	20240214	17154	16079	17154	16004	243026	4011987500	00	0.00	N	2	1425
242	20240213	15729	15754	16004	15304	117278	1824390400	00	0.00	N	3	0
243	20240208	15729	16404	16479	15579	184777	2929151850	00	0.00	N	5	-650
244	20240207	16379	15604	16554	15504	158522	2552465500	00	0.00	N	2	650
245	20240206	15729	14954	15954	14854	170063	2611821600	00	0.00	N	2	600
246	20240205	15129	15104	15804	14779	191919	2919661500	00	0.00	N	5	-325
247	20240202	15454	15354	15904	15104	190733	2945742450	00	0.00	N	2	150
248	20240201	15304	16379	16379	15204	322146	4983507400	00	0.00	N	5	-1125
249	20240131	16429	16129	17079	16029	363490	5957865750	00	0.00	N	2	300
250	20240130	16129	16254	16504	15629	224276	3584323100	00	0.00	N	5	-275
251	20240129	16404	16754	17004	16204	183677	3021943650	00	0.00	N	5	-475
252	20240126	16879	17279	17905	15579	299572	5090343100	00	0.00	N	5	-425
253	20240125	17304	16479	17655	15654	270515	4590354250	00	0.00	N	2	825
254	20240124	16479	15429	16929	15379	580899	9515140800	00	0.00	N	2	1050
255	20240123	15429	14804	15604	14354	219581	3327456000	00	0.00	N	2	425
256	20240122	15004	15029	15254	14554	170507	2525834600	00	0.00	N	2	125
257	20240119	14879	15304	15404	14829	161482	2447141900	00	0.00	N	5	-125
258	20240118	15004	15029	15254	14604	109958	1645442350	00	0.00	N	5	-75
259	20240117	15079	15254	15254	14754	141239	2118155150	00	0.00	N	2	125
260	20240116	14954	14554	15404	14554	284465	4258338300	00	0.00	N	2	325
261	20240115	14629	14979	15229	14229	226097	3298809250	00	0.00	N	5	-125
262	20240112	14754	14954	15104	14404	252766	3737414650	00	0.00	N	2	250
263	20240111	14504	14304	14929	14204	250208	3647008450	00	0.00	N	2	250
264	20240110	14254	13853	14429	13528	348667	4947288100	00	0.00	N	2	750
265	20240109	13503	13478	13703	13303	142595	1924298550	00	0.00	N	2	25
266	20240108	13478	13628	13753	13328	82640	1122917600	00	0.00	N	5	-125
267	20240105	13603	13603	13853	13278	104600	1418825600	00	0.00	N	3	0
268	20240104	13603	13403	13778	13078	112150	1507444150	00	0.00	N	2	200
269	20240103	13403	13053	13553	12828	150377	2015536300	00	0.00	N	2	375
270	20240102	13028	13278	13378	12903	70186	918545000	00	0.00	N	5	-125
271	20231228	13153	13128	13378	13103	49010	648010150	00	0.00	N	2	25
272	20231227	13128	13178	13428	13003	82630	1092382300	02	0.00	N	2	75
273	20231226	13053	12728	13503	12653	241123	3187160200	00	0.00	N	2	400
274	20231222	12653	13003	13153	12628	58703	753217550	00	0.00	N	5	-275
275	20231221	12928	12753	13328	12703	118600	1552652450	00	0.00	N	5	-25
276	20231220	12953	12428	13153	12428	214225	2770378650	00	0.00	N	2	500
277	20231219	12453	12503	12703	12353	93985	1176851800	00	0.00	N	5	-75
278	20231218	12528	12528	12553	12228	140760	1742110750	00	0.00	N	3	0
279	20231215	12528	12453	12828	12328	149121	1872838100	00	0.00	N	2	75
280	20231214	12453	12803	12803	12153	212071	2632595000	00	0.00	N	5	-75
281	20231213	12528	12753	13353	12478	414632	5364774900	00	0.00	N	2	50
282	20231212	12478	12403	12703	12278	300856	3753178100	00	0.00	N	2	175
283	20231211	12303	11453	12453	11453	258748	3106718050	00	0.00	N	2	900
284	20231208	11403	11503	11503	11278	105638	1204503900	00	0.00	N	3	0
285	20231207	11403	11353	11603	11278	166752	1909954750	00	0.00	N	2	375
286	20231206	11028	11153	11578	10953	325825	3604294000	00	0.00	N	5	-125
287	20231205	11153	11428	11828	11128	238692	2730309800	00	0.00	N	5	-200
288	20231204	11353	11178	11553	10828	288432	3256731150	00	0.00	N	2	175
289	20231201	11178	11553	11628	11053	295150	3299235100	00	0.00	N	5	-375
290	20231130	11553	11578	11728	11253	181774	2082982200	00	0.00	N	3	0
291	20231129	11553	11853	12178	11553	307086	3597303650	00	0.00	N	5	-200
292	20231128	11753	12028	12053	11578	157527	1855296650	00	0.00	N	5	-200
293	20231127	11953	12678	12753	11953	292347	3552760000	00	0.00	N	5	-725
294	20231124	12678	13028	13378	12653	94307	1219930750	00	0.00	N	5	-350
295	20231123	13028	13178	13253	12828	65751	857379300	00	0.00	N	5	-150
296	20231122	13178	12728	13678	12728	183985	2450261750	00	0.00	N	2	300
297	20231121	12878	12728	13078	12503	87671	1126543150	00	0.00	N	2	200
298	20231120	25350	24800	25500	24300	34591	870539750	00	0.00	N	2	700
299	20231117	24650	25750	26300	24650	84507	2142360800	00	0.00	N	5	-1100
300	20231116	25750	24500	25750	24300	90104	2262655500	00	0.00	N	2	1250
301	20231115	24500	25100	25100	23750	116383	2815305550	00	0.00	N	3	0
302	20231114	24500	26000	26500	23750	265481	6574480950	00	0.00	N	5	-650
303	20231113	25150	26000	26950	24700	171083	4400077400	00	0.00	N	5	-450
304	20231110	25600	25900	26400	25200	48485	1241302150	00	0.00	N	5	-550
305	20231109	26150	26600	26900	26050	42278	1114122050	00	0.00	N	5	-600
306	20231108	26750	25000	27900	25000	122415	3262556850	00	0.00	N	2	1750
307	20231107	25000	23850	25550	23550	98540	2450274550	00	0.00	N	2	1200
308	20231106	23800	24650	24650	23000	76198	1813411150	00	0.00	N	5	-450
309	20231103	24250	24800	24850	23000	116240	2782243350	00	0.00	N	5	-300
310	20231102	24550	25100	25450	24500	50684	1261563150	00	0.00	N	2	150
311	20231101	24400	25500	25550	24350	47435	1166589850	00	0.00	N	5	-750
312	20231031	25150	25850	26600	25150	44575	1153928750	00	0.00	N	5	-250
313	20231030	25400	24650	25500	24300	25395	634288350	00	0.00	N	2	650
314	20231027	24750	25700	26300	24600	34503	868186650	00	0.00	N	5	-950
315	20231026	25700	26200	27800	25100	101617	2671928050	00	0.00	N	5	-900
316	20231025	26600	25450	27450	24350	147318	3880892800	00	0.00	N	2	1750
317	20231024	24850	23950	24900	23050	92106	2201054800	00	0.00	N	2	1150
318	20231023	23700	22500	25550	22500	150909	3618253900	00	0.00	N	2	750
319	20231020	22950	24100	24200	22050	82648	1902614500	00	0.00	N	5	-1550
320	20231019	24500	24850	25250	24200	38052	938924300	00	0.00	N	5	-500
321	20231018	25000	24950	25400	24300	34077	841191200	00	0.00	N	2	150
322	20231017	24850	25050	25450	24550	52797	1318597550	00	0.00	N	2	150
323	20231016	24700	25600	26150	24700	34498	869647950	00	0.00	N	5	-900
324	20231013	25600	25850	26650	25050	47651	1227384600	00	0.00	N	5	-250
325	20231012	25850	26200	26950	25600	57172	1501950700	00	0.00	N	5	-350
326	20231011	26200	25350	26850	25150	40656	1060839850	00	0.00	N	2	1550
327	20231010	24650	25850	26150	24600	39126	985972250	00	0.00	N	5	-1450
328	20231006	26100	26100	26450	25600	23245	607802150	00	0.00	N	2	50
329	20231005	26050	26150	27000	25700	68722	1814332050	00	0.00	N	2	250
330	20231004	25800	27600	28450	25000	136535	3541420000	00	0.00	N	5	-2350
331	20230927	28150	28200	28950	27700	21218	600163650	00	0.00	N	5	-100
332	20230926	28250	29500	29600	28250	19931	574767350	00	0.00	N	5	-950
333	20230925	29200	28000	29650	28000	47184	1376701150	00	0.00	N	2	1200
334	20230922	28000	27700	28600	27650	15724	441461500	00	0.00	N	5	-150
335	20230921	28150	29350	30150	27850	72539	2071328950	00	0.00	N	5	-1700
336	20230920	29850	29600	30550	29300	48233	1446204300	00	0.00	N	5	-100
337	20230919	29950	32300	32950	29400	172716	5265669500	00	0.00	N	5	-1950
338	20230918	31900	29500	32200	28850	130070	4003295300	00	0.00	N	2	2400
339	20230915	29500	29500	30250	28900	41197	1215886300	00	0.00	N	3	0
340	20230914	29500	27600	29550	27600	52945	1531208750	00	0.00	N	2	1900
341	20230913	27600	28150	28500	27000	76014	2096467900	00	0.00	N	5	-450
342	20230912	28050	29550	30050	28050	38985	1124617650	00	0.00	N	5	-1550
343	20230911	29600	30750	30750	29450	66691	1992370000	00	0.00	N	5	-900
344	20230908	30500	28600	30850	28200	112120	3376031250	00	0.00	N	2	1800
345	20230907	28700	28850	29350	28250	42949	1232668950	00	0.00	N	5	-550
346	20230906	29250	27750	29850	27500	112896	3274647450	00	0.00	N	2	1150
347	20230905	28100	28450	28700	27150	86407	2394937400	00	0.00	N	5	-250
348	20230904	28350	28900	29750	28150	67320	1949185050	00	0.00	N	5	-650
349	20230901	29000	28200	29800	28200	86230	2516481100	00	0.00	N	2	600
350	20230831	28400	27550	28600	27550	42432	1193009150	00	0.00	N	2	700
351	20230830	27700	28300	28300	27450	128111	3548182250	00	0.00	N	5	-700
352	20230829	28400	28450	29100	27800	104928	2962572750	00	0.00	N	5	-250
353	20230828	28650	29950	31250	28600	84695	2499049600	00	0.00	N	5	-700
354	20230825	29350	28800	29600	28450	44837	1313790750	00	0.00	N	2	400
355	20230824	28950	28450	30000	27800	94851	2759633250	00	0.00	N	2	100
356	20230823	28850	28150	29200	27200	121342	3426175800	00	0.00	N	2	450
357	20230822	28400	28450	28850	27450	70463	1980899600	00	0.00	N	2	150
358	20230821	28250	29000	30450	27500	176785	5154868850	00	0.00	N	5	-450
359	20230818	28700	26050	29200	26000	339612	9493615450	00	0.00	N	2	2150
360	20230817	26550	25800	26950	24750	207143	5459459500	00	0.00	N	2	1000
361	20230816	25550	24750	26100	23500	181640	4540236850	00	0.00	N	2	800
362	20230814	24750	25250	26750	23700	255551	6557300500	00	0.00	N	5	-200
363	20230811	24950	25300	26000	23650	241362	6037257500	00	0.00	N	3	0
364	20230810	24950	24650	26550	23500	549448	13565681450	00	0.00	N	2	2200
365	20230809	22750	23700	24050	22150	161034	3688178800	00	0.00	N	5	-950
366	20230808	23700	24050	24800	23300	90902	2160946150	00	0.00	N	5	-350
367	20230807	24050	22950	24100	22250	265573	6206656600	00	0.00	N	2	1650
368	20230804	22400	20400	22800	20200	213011	4713710700	00	0.00	N	2	2250
369	20230803	20150	20750	21050	19940	56432	1131205330	00	0.00	N	5	-500
370	20230802	20650	21500	22350	20550	50013	1062858100	00	0.00	N	5	-900
371	20230801	21550	20950	21550	20700	44019	929696150	00	0.00	N	2	1000
372	20230731	20550	21150	21450	20050	135595	2779245750	00	0.00	N	5	-600
373	20230728	21150	21400	21700	21000	25563	546323050	00	0.00	N	5	-250
374	20230727	21400	20450	21900	20200	39666	852046750	00	0.00	N	2	800
375	20230726	20600	21800	21900	20200	100108	2076404150	00	0.00	N	5	-1200
376	20230725	21800	22800	22800	21650	58785	1297764500	00	0.00	N	5	-700
377	20230724	22500	23350	23350	22250	102811	2321253150	00	0.00	N	5	-1250
378	20230721	23750	23550	24150	23150	69266	1630455350	00	0.00	N	5	-250
379	20230720	24000	23900	24900	23500	78330	1894015150	00	0.00	N	5	-200
380	20230719	24200	25450	25600	23800	74136	1815224350	00	0.00	N	5	-1200
381	20230718	25400	24200	25750	24200	166315	4179066200	00	0.00	N	2	1550
382	20230717	23850	23500	24150	22850	150732	3514917900	00	0.00	N	5	-200
383	20230714	24050	24950	24950	23550	97153	2320015200	00	0.00	N	5	-600
384	20230713	24650	24300	25000	23350	134528	3275726400	00	0.00	N	2	350
385	20230712	24300	25100	25300	23700	121587	2944999250	00	0.00	N	5	-700
386	20230711	25000	25600	25750	24800	101972	2556312850	00	0.00	N	5	-550
387	20230710	25550	26800	27000	25500	60697	1566904100	00	0.00	N	5	-1250
388	20230707	26800	26600	27600	25550	110032	2885405400	00	0.00	N	2	50
389	20230706	26750	26900	28050	26550	143259	3935338250	00	0.00	N	5	-250
390	20230705	27000	25950	28150	25600	160335	4366838850	00	0.00	N	2	1100
391	20230704	25900	26550	26900	25400	94875	2471323650	00	0.00	N	5	-500
392	20230703	26400	24700	26850	24700	216878	5664931650	00	0.00	N	2	1850
393	20230630	24550	24500	25250	24350	30788	759570000	00	0.00	N	5	-250
394	20230629	24800	24150	25000	24000	57551	1416472850	00	0.00	N	2	650
395	20230628	24150	24200	24600	23450	35303	851370000	00	0.00	N	3	0
396	20230627	24150	24200	24300	23750	25053	601491600	00	0.00	N	5	-50
397	20230626	24200	23800	25000	23800	43024	1046700000	00	0.00	N	5	-50
398	20230623	24250	24750	24950	23750	46863	1141880200	00	0.00	N	5	-500
399	20230622	24750	23150	25600	23150	217688	5429348350	00	0.00	N	2	1150
400	20230621	23600	23300	25100	23300	162838	3953544400	00	0.00	N	5	-50
401	20230620	23650	23950	25200	23200	70585	1692885450	00	0.00	N	5	-400
402	20230619	24050	24150	24450	22800	92537	2195984650	00	0.00	N	5	-150
403	20230616	24200	23550	24350	23500	74578	1784661600	00	0.00	N	2	650
404	20230615	23550	23550	24250	22900	69293	1627670350	00	0.00	N	5	-350
405	20230614	23900	23750	24200	23250	72706	1715811350	00	0.00	N	5	-50
406	20230613	23950	23900	24650	23700	53463	1288456400	00	0.00	N	5	-250
407	20230612	24200	25150	25150	23900	125925	3054029750	00	0.00	N	5	-1150
408	20230609	25350	24600	25600	24050	69220	1742612950	00	0.00	N	2	750
409	20230608	24600	24900	25650	24450	82182	2046630450	00	0.00	N	5	-200
410	20230607	24800	25400	25650	24350	60834	1510989400	00	0.00	N	5	-450
411	20230605	25250	25350	26250	24250	78385	1956789900	00	0.00	N	5	-150
412	20230602	25400	23850	25400	23400	108756	2674713700	00	0.00	N	2	1250
413	20230601	24150	24250	25150	23550	80451	1958292650	00	0.00	N	5	-200
414	20230531	24350	23600	24800	23150	91131	2216610450	00	0.00	N	2	650
415	20230530	23700	24300	24950	22250	114801	2754460600	00	0.00	N	5	-500
416	20230526	24200	23050	24350	22700	98009	2341808700	00	0.00	N	2	1200
417	20230525	23000	22500	24150	22400	162493	3819783000	00	0.00	N	2	250
418	20230524	22750	21900	23400	21750	197670	4489680000	00	0.00	N	2	850
419	20230523	21900	20000	21950	19890	231921	4932440310	00	0.00	N	2	1940
420	20230522	19960	20000	20350	19390	52950	1056706430	00	0.00	N	2	100
421	20230519	19860	21200	21250	19560	226188	4519786790	00	0.00	N	5	-1340
422	20230518	21200	22050	23500	20450	117932	2501801850	00	0.00	N	5	-850
423	20230517	22050	21150	22450	21150	126873	2803706950	00	0.00	N	2	600
424	20230516	21450	22200	22900	20050	205230	4496558400	00	0.00	N	5	-250
425	20230515	21700	21800	22500	21050	103342	2244655700	00	0.00	N	5	-150
426	20230512	21850	22350	22450	21000	129805	2817708350	00	0.00	N	2	100
427	20230511	21750	22000	22750	21700	132502	2954172950	00	0.00	N	5	-250
428	20230510	22000	20550	23000	20350	389391	8546514100	00	0.00	N	2	2000
429	20230509	20000	19010	20800	18450	203519	3984388340	00	0.00	N	2	990
430	20230508	19010	20600	20600	18980	128148	2472410260	00	0.00	N	5	-1290
431	20230504	20300	21400	21400	19900	179635	3544267020	00	0.00	N	5	-1100
432	20230503	21400	21350	22200	21100	86880	1873986850	00	0.00	N	2	50
433	20230502	21350	20000	21750	19510	199105	4177806510	00	0.00	N	2	1200
434	20230428	20150	19510	20800	18810	128513	2561062050	00	0.00	N	2	490
435	20230427	19660	17590	20000	17590	191317	3698659980	00	0.00	N	2	1950
436	20230426	17710	17820	18470	17400	49227	891286640	00	0.00	N	5	-170
437	20230425	17880	18740	19300	17810	86724	1568839750	00	0.00	N	5	-860
438	20230424	18740	18140	18980	17320	121474	2216910230	00	0.00	N	2	600
439	20230421	18140	18940	18940	17500	255248	4595636500	00	0.00	N	5	-800
440	20230420	18940	19320	19680	18750	107409	2067267100	00	0.00	N	5	-480
441	20230419	19420	20000	20700	19200	238018	4655109970	00	0.00	N	5	-580
442	20230418	20000	18610	20000	18080	152266	2964852620	00	0.00	N	2	1390
443	20230417	18610	18710	18950	18250	64880	1194971010	00	0.00	N	5	-100
444	20230414	18710	19310	19500	18260	132036	2471633700	00	0.00	N	5	-200
445	20230413	18910	19430	19580	18150	155712	2965430100	00	0.00	N	5	-720
446	20230412	19630	18440	19950	18380	277191	5346044830	00	0.00	N	2	1360
447	20230411	18270	16630	18270	16620	182603	3254085370	00	0.00	N	2	1450
448	20230410	16820	16710	16950	16240	180300	2985351360	00	0.00	N	5	-180
449	20230407	17000	18200	18200	16750	195389	3329195580	00	0.00	N	5	-910
450	20230406	17910	17630	18000	17370	117877	2092869240	00	0.00	N	2	290
451	20230405	17620	16780	17760	16730	196148	3440157060	00	0.00	N	2	840
452	20230404	16780	16380	17000	16210	204127	3399157460	00	0.00	N	2	380
453	20230403	16400	16150	16760	15950	105842	1745086170	00	0.00	N	2	250
454	20230331	16150	16000	16900	15610	135155	2218785790	00	0.00	N	2	160
455	20230330	15990	15750	16200	15300	152077	2381174150	00	0.00	N	2	450
456	20230329	15540	15150	16230	14700	234148	3681400230	00	0.00	N	2	460
457	20230328	15080	15200	15550	14880	142734	2164578290	00	0.00	N	2	200
458	20230327	14880	14540	15000	13960	94519	1375583030	00	0.00	N	2	370
459	20230324	14510	13670	14660	13620	150958	2160914080	00	0.00	N	2	820
460	20230323	13690	13490	13920	13460	41614	575800820	00	0.00	N	5	-10
461	20230322	13700	14070	14070	13590	35402	485041320	00	0.00	N	5	-170
462	20230321	13870	13650	14170	13650	95910	1338667700	00	0.00	N	2	270
463	20230320	13600	13250	14210	13240	158072	2189638610	00	0.00	N	2	320
464	20230317	13280	13430	13430	13040	33722	444409750	00	0.00	N	5	-10
465	20230316	13290	12540	13390	12130	36520	472372300	00	0.00	N	2	740
466	20230315	12550	12450	12830	12400	19144	241009350	00	0.00	N	2	210
467	20230314	12340	12900	12900	12170	52848	653808360	00	0.00	N	5	-480
468	20230313	12820	12940	12960	12650	27244	348830260	00	0.00	N	5	-450
469	20230310	13270	13580	13580	13130	31549	418213590	00	0.00	N	5	-310
470	20230309	13580	13590	13880	13380	28625	388396830	00	0.00	N	2	160
471	20230308	13420	13600	13680	13280	37899	510356980	00	0.00	N	5	-280
472	20230307	13700	13690	13870	13350	66518	905227230	00	0.00	N	2	10
473	20230306	13690	13820	13820	13240	70193	950112540	00	0.00	N	2	100
474	20230303	13590	13540	13720	13410	45542	616585190	00	0.00	N	2	50
475	20230302	13540	13600	13800	13310	72932	993401340	00	0.00	N	2	290
476	20230228	13250	12680	13400	12680	85930	1134342360	00	0.00	N	2	600
477	20230227	12650	13130	13130	12600	52298	669427890	00	0.00	N	5	-460
478	20230224	13110	12890	13180	12830	38656	504339510	00	0.00	N	2	70
479	20230223	13040	13150	13260	12640	75276	982575760	00	0.00	N	2	40
480	20230222	13000	12680	13200	12450	70550	906552120	00	0.00	N	2	200
481	20230221	12800	12650	12960	12520	77885	996926050	00	0.00	N	2	150
482	20230220	12650	12490	12800	12010	88063	1109223910	00	0.00	N	2	460
483	20230217	12190	12860	12860	12190	212301	2640882900	00	0.00	N	5	-760
484	20230216	12950	13840	13950	12910	214745	2860733500	00	0.00	N	5	-890
485	20230215	13840	14000	14080	13510	83427	1147716320	00	0.00	N	2	20
486	20230214	13820	14220	14350	13740	140447	1962143930	00	0.00	N	5	-370
487	20230213	14190	15070	15080	14160	172610	2481945490	00	0.00	N	5	-810
488	20230210	15000	14300	15400	13700	333864	4868331750	00	0.00	N	2	840
489	20230209	14160	14040	14340	13840	80259	1134052350	00	0.00	N	2	220
490	20230208	13940	14150	14340	13550	101028	1410118140	00	0.00	N	5	-150
491	20230207	14090	14400	14430	13850	79044	1108958910	00	0.00	N	5	-280
492	20230206	14370	13670	14430	13540	151570	2142852350	00	0.00	N	2	640
493	20230203	13730	13270	13920	13250	168846	2311133470	00	0.00	N	2	560
494	20230202	13170	13210	13540	13160	62450	829048490	00	0.00	N	5	-20
495	20230201	13190	12890	13630	12610	116335	1537730960	00	0.00	N	2	480
496	20230131	12710	13330	13330	12640	110496	1427611300	00	0.00	N	5	-580
497	20230130	13290	13500	13880	13020	80002	1072678800	00	0.00	N	5	-210
498	20230127	13500	13240	13790	13100	132109	1791861260	00	0.00	N	2	270
499	20230126	13230	13220	13600	13140	92918	1233283290	00	0.00	N	5	-120
500	20230125	13350	13680	13690	12940	114948	1519292140	00	0.00	N	5	-50
501	20230120	13400	13650	13900	13100	153782	2053421300	00	0.00	N	5	-400
502	20230119	13800	13700	14100	13300	138912	1908027250	00	0.00	N	2	300
503	20230118	13500	13850	14050	13250	127751	1732536000	00	0.00	N	5	-250
504	20230117	13750	14000	14400	13450	120214	1669597850	00	0.00	N	3	0
505	20230116	13750	13150	14000	13150	163630	2246183500	00	0.00	N	2	550
506	20230113	13200	13400	13650	12850	95904	1259529400	00	0.00	N	5	-250
507	20230112	13450	13450	14200	12850	135593	1828231100	00	0.00	N	2	100
508	20230111	13350	13600	13650	13200	45048	603357050	00	0.00	N	5	-50
509	20230110	13400	13700	13700	13050	111353	1495644300	00	0.00	N	5	-150
510	20230109	13550	13200	13850	13150	119457	1623127800	00	0.00	N	2	550
511	20230106	13000	13500	13650	13000	65552	870742800	00	0.00	N	5	-500
512	20230105	13500	13250	13900	12800	186721	2511855100	00	0.00	N	2	250
513	20230104	13250	12450	13400	12450	185629	2431996450	00	0.00	N	2	800
514	20230103	12450	13100	13300	12250	132475	1675211100	00	0.00	N	5	-250
515	20230102	12700	12250	13000	11850	176357	2213344700	00	0.00	N	2	250
516	20221229	12450	12400	12900	12050	166966	2084597350	00	0.00	N	5	-250
517	20221228	12700	12500	12800	12150	134428	1681667900	02	0.00	N	2	200
518	20221227	12500	11450	13300	11450	678970	8681170750	00	0.00	N	2	950
519	20221226	11550	11750	11800	11400	45479	523019900	00	0.00	N	5	-200
520	20221223	11750	11950	12200	11550	134092	1577657100	00	0.00	N	5	-500
521	20221222	12250	12600	12750	12200	87906	1088724500	00	0.00	N	5	-300
522	20221221	12550	11850	12800	11750	134677	1650132550	00	0.00	N	2	700
523	20221220	11850	12400	12450	11800	129634	1552520200	00	0.00	N	5	-300
524	20221219	12150	11950	12150	11700	81179	970037650	00	0.00	N	2	350
525	20221216	11800	11000	11950	11000	161996	1887889050	00	0.00	N	2	400
526	20221215	11400	11200	11400	11200	46518	525559900	00	0.00	N	2	100
527	20221214	11300	11350	11450	11100	61416	693846400	00	0.00	N	5	-50
528	20221213	11350	11100	11550	11050	79278	890669300	00	0.00	N	2	250
529	20221212	11100	11550	11550	10950	74445	832207750	00	0.00	N	5	-350
530	20221209	11450	11400	11650	10950	174323	1978815050	00	0.00	N	2	200
531	20221208	11250	11400	11400	10600	192485	2125454300	00	0.00	N	2	50
532	20221207	11200	10650	11700	10550	337716	3833377950	00	0.00	N	2	600
533	20221206	10600	11050	11200	10200	135542	1456066800	00	0.00	N	5	-650
534	20221205	11250	11200	11900	10750	417638	4783952050	00	0.00	N	2	400
535	20221202	10850	10450	11300	10450	291841	3208454900	00	0.00	N	2	350
536	20221201	10500	10000	11000	9830	559587	5846693310	00	0.00	N	2	630
537	20221130	9870	9990	10100	9750	182016	1805606240	00	0.00	N	5	-120
538	20221129	9990	8940	10800	8940	977129	9755193590	00	0.00	N	2	900
539	20221128	9090	9180	9220	8960	35876	324746530	00	0.00	N	5	-130
540	20221125	9220	9230	9240	9060	26238	239647310	00	0.00	N	5	-20
541	20221124	9240	9050	9240	8970	37460	338570260	00	0.00	N	2	210
542	20221123	9030	8890	9180	8890	42281	380853590	00	0.00	N	2	170
543	20221122	8860	8930	9080	8810	46034	408652390	00	0.00	N	5	-200
544	20221121	9060	9240	9280	8890	61256	551650050	00	0.00	N	5	-170
545	20221118	9230	9480	9480	9190	67312	625321110	00	0.00	N	5	-250
546	20221117	9480	9470	9650	9300	46523	441497470	00	0.00	N	2	10
547	20221116	9470	9890	9890	9470	47336	452617500	00	0.00	N	5	-320
548	20221115	9790	9590	9810	9590	46181	448981320	00	0.00	N	2	200
549	20221114	9590	9390	9850	9300	125108	1202649500	00	0.00	N	2	270
550	20221111	9320	9250	9380	9110	71394	660782270	00	0.00	N	2	220
551	20221110	9100	9120	9130	8950	30182	272450380	00	0.00	N	5	-40
552	20221109	9140	9440	9650	9130	76378	711853170	00	0.00	N	5	-280
553	20221108	9420	9310	9600	9220	73971	694418100	00	0.00	N	2	140
554	20221107	9280	9390	9480	9150	47882	443589530	00	0.00	N	5	-140
555	20221104	9420	9200	9420	8870	76349	697814220	00	0.00	N	2	200
556	20221103	9220	9220	9270	9110	12510	114807860	00	0.00	N	5	-80
557	20221102	9300	9370	9420	9190	32785	304720910	00	0.00	N	5	-70
558	20221101	9370	9120	9780	9120	72612	689864320	00	0.00	N	2	260
559	20221031	9110	9150	9300	9090	10672	97696680	00	0.00	N	2	10
560	20221028	9100	9260	9340	9090	31707	291367740	00	0.00	N	5	-240
561	20221027	9340	9320	9440	9270	16246	151550000	00	0.00	N	2	40
562	20221026	9300	9380	9430	9230	12827	119583570	00	0.00	N	5	-30
563	20221025	9330	9420	9490	9320	13136	123498520	00	0.00	N	5	-90
564	20221024	9420	9380	9740	9350	25522	242697070	00	0.00	N	2	100
565	20221021	9320	9400	9540	9200	25755	239421390	00	0.00	N	5	-80
566	20221020	9400	9530	9720	9400	15988	151664430	00	0.00	N	5	-220
567	20221019	9620	9590	9830	9420	48432	468271080	00	0.00	N	2	80
568	20221018	9540	9680	9950	9450	52701	508071600	00	0.00	N	2	10
569	20221017	9530	9300	9530	9020	24865	232300690	00	0.00	N	2	110
570	20221014	9420	9070	9540	9070	46275	433991300	00	0.00	N	2	370
571	20221013	9050	9420	9420	8560	77239	683614930	00	0.00	N	5	-300
572	20221012	9350	9670	9670	9310	38825	366676190	00	0.00	N	5	-250
573	20221011	9600	10200	10200	9390	109353	1051758750	00	0.00	N	5	-850
574	20221007	10450	10400	10650	10350	21444	224619950	00	0.00	N	5	-100
575	20221006	10550	10500	10750	10400	46112	487000900	00	0.00	N	2	200
576	20221005	10350	11000	11000	10250	48296	506676450	00	0.00	N	5	-400
577	20221004	10750	10500	10850	10400	51463	546382300	00	0.00	N	2	400
578	20220930	10350	10450	10700	10150	101862	1062639800	00	0.00	N	5	-400
579	20220929	10750	11400	11700	10750	88116	990940050	00	0.00	N	5	-300
580	20220928	11050	12100	12250	10800	180837	2040684150	00	0.00	N	5	-1050
581	20220927	12100	11800	12100	11450	95873	1132722600	00	0.00	N	2	300
582	20220926	11800	12550	12600	11250	264024	3134140100	00	0.00	N	5	-800
583	20220923	12600	14300	14350	12600	373587	4918841750	00	0.00	N	5	-1250
584	20220922	13850	14100	14350	13500	327278	4545929150	00	0.00	N	2	100
585	20220921	13750	13100	13850	12850	328449	4429307200	00	0.00	N	2	700
586	20220920	13050	12350	13350	11750	380466	4834723850	00	0.00	N	2	850
587	20220919	12200	11550	12550	11500	315303	3860507100	00	0.00	N	2	800
588	20220916	11400	11600	11700	11300	85424	981723050	00	0.00	N	5	-200
589	20220915	11600	11700	12100	11600	105583	1244492050	00	0.00	N	2	50
590	20220914	11550	11500	11650	11350	48636	561527150	00	0.00	N	5	-450
591	20220913	12000	11750	12100	11600	99508	1177641050	00	0.00	N	2	500
592	20220908	11500	11650	11750	11250	44907	514238700	00	0.00	N	5	-50
593	20220907	11550	11800	11950	11450	74577	873502550	00	0.00	N	5	-250
594	20220906	11800	11700	11950	11500	105067	1230147350	00	0.00	N	2	450
595	20220905	11350	11500	11550	11150	34743	393524550	00	0.00	N	5	-200
596	20220902	11550	11750	11900	11400	62432	720377550	00	0.00	N	5	-200
597	20220901	11750	12000	12000	11400	36940	433321600	00	0.00	N	5	-400
598	20220831	12150	12200	12300	11950	64262	773680450	00	0.00	N	5	-50
599	20220830	12200	11700	12250	11650	72397	866937350	00	0.00	N	2	400
600	20220829	11800	11900	12000	11550	88321	1037308950	00	0.00	N	5	-650
601	20220826	12450	12350	12700	12250	84655	1055927100	00	0.00	N	3	0
602	20220825	12450	12400	12450	12050	33963	415869800	00	0.00	N	2	150
603	20220824	12300	12050	12300	11850	32445	392173750	00	0.00	N	2	250
604	20220823	12050	12000	12100	11700	60359	718261950	00	0.00	N	5	-150
605	20220822	12200	12500	12500	12000	74916	912821350	00	0.00	N	5	-550
606	20220819	12750	13350	13350	12500	89979	1150984600	00	0.00	N	5	-450
607	20220818	13200	12800	14050	12800	131074	1738180550	00	0.00	N	2	100
608	20220817	13100	13150	13400	12800	62344	811125850	00	0.00	N	5	-200
609	20220816	13300	13900	14350	12550	360798	4720646250	00	0.00	N	5	-350
610	20220812	13650	12700	13950	12700	243642	3307832850	00	0.00	N	2	850
611	20220811	12800	12500	13000	12500	96523	1234430550	00	0.00	N	2	450
612	20220810	12350	12450	12850	12150	80468	1004461950	00	0.00	N	3	0
613	20220809	12350	12200	12550	12200	47750	592682350	00	0.00	N	2	50
614	20220808	12300	12200	12300	12000	22060	267402450	00	0.00	N	2	150
615	20220805	12150	12400	12900	11800	111606	1365202300	00	0.00	N	5	-200
616	20220804	12350	12200	12400	12000	30679	375229700	00	0.00	N	2	150
617	20220803	12200	12250	12300	12000	10005	121622500	00	0.00	N	3	0
618	20220802	12200	12250	12500	12000	30841	373755900	00	0.00	N	5	-50
619	20220801	12250	12550	12550	12100	35997	443020450	00	0.00	N	5	-300
620	20220729	12550	12250	12650	12000	51358	638922100	00	0.00	N	2	400
621	20220728	12150	12500	12500	12100	54444	665856800	00	0.00	N	5	-350
622	20220727	12500	12350	12500	12100	58394	717506600	00	0.00	N	3	0
623	20220726	12500	12750	12800	12350	39332	494024450	00	0.00	N	5	-250
624	20220725	12750	12150	12750	12150	84216	1060063850	00	0.00	N	2	550
625	20220722	12200	11950	12700	11850	83248	1025439350	00	0.00	N	2	100
626	20220721	12100	12050	12450	12000	43340	527583550	00	0.00	N	2	100
627	20220720	12000	12400	12500	11950	86854	1059679300	00	0.00	N	5	-200
628	20220719	12200	11900	12350	11900	29140	354323150	00	0.00	N	2	50
629	20220718	12150	12950	12950	12150	99366	1238872700	00	0.00	N	5	-500
630	20220715	12650	12550	12950	12150	56566	714717750	00	0.00	N	2	50
631	20220714	12600	11950	12800	11800	170550	2130264400	00	0.00	N	2	650
632	20220713	11950	11700	12150	11550	41922	496538100	00	0.00	N	2	150
633	20220712	11800	12100	12100	11200	122771	1429875200	00	0.00	N	5	-450
634	20220711	12250	12250	12750	12000	152029	1888980850	00	0.00	N	2	50
635	20220708	12200	12050	12550	11700	99221	1210093400	00	0.00	N	2	400
636	20220707	11800	11600	12000	11450	42768	497445950	00	0.00	N	2	300
637	20220706	11500	11700	12000	11300	86193	1006260850	00	0.00	N	5	-150
638	20220705	11650	11250	11800	11150	72958	838471250	00	0.00	N	2	450
639	20220704	11200	11550	11600	10800	67630	750048050	00	0.00	N	5	-250
640	20220701	11450	11700	12800	11350	212435	2538285050	00	0.00	N	5	-200
641	20220630	11650	13050	13200	11600	246973	3005342250	00	0.00	N	5	-1550
642	20220629	13200	13200	13650	12850	166704	2195579600	00	0.00	N	5	-400
643	20220628	13600	13750	14050	13550	27532	378452800	00	0.00	N	5	-150
644	20220627	13750	13900	14250	13450	59079	818839100	00	0.00	N	2	50
645	20220624	13700	12850	13750	12850	26341	352991550	00	0.00	N	2	700
646	20220623	13000	13050	13550	12800	67149	881900650	00	0.00	N	5	-350
647	20220622	13350	14400	14950	13350	30934	424868450	00	0.00	N	5	-1050
648	20220621	14400	14400	14950	13900	30815	445635050	00	0.00	N	3	0
649	20220620	14400	15450	15450	14300	43075	634429600	00	0.00	N	5	-600
650	20220617	15000	14600	15050	14200	23872	352132700	00	0.00	N	2	100
651	20220616	14900	14650	15300	14550	63108	944439300	00	0.00	N	2	400
652	20220615	14500	14700	15150	14100	124873	1834649700	00	0.00	N	5	-350
653	20220614	14850	13750	15700	12950	157508	2320538200	00	0.00	N	2	850
654	20220613	14000	14700	15000	13950	67292	967257450	00	0.00	N	5	-1350
655	20220610	15350	15250	15850	14850	117250	1803576550	00	0.00	N	5	-100
656	20220609	15450	14000	17000	14000	789345	12431829550	00	0.00	N	2	1350
657	20220608	14100	14000	14250	13900	21456	301618550	00	0.00	N	3	0
658	20220607	14100	14100	14450	13800	42068	591170000	00	0.00	N	5	-200
659	20220603	14300	15500	15750	14300	99008	1476497550	01	-50.00	N	5	-500
660	20220602	14800	15625	15625	14725	162460	2448250800	00	0.00	N	5	-450
661	20220531	15250	14850	15350	14775	76964	1161929000	00	0.00	N	2	400
662	20220530	14850	14775	15100	14775	48604	725312250	00	0.00	N	2	125
663	20220527	14725	14825	15150	14650	46280	685117000	00	0.00	N	3	0
664	20220526	14725	14850	15250	14700	128406	1919008350	00	0.00	N	5	-50
665	20220525	14775	15350	15350	14550	92258	1367999900	00	0.00	N	5	-150
666	20220524	14925	14800	15425	14400	256788	3858765800	00	0.00	N	2	225
667	20220523	14700	15725	16750	14500	705482	10932350050	00	0.00	N	5	-625
668	20220520	15325	14350	15450	14275	164674	2463431900	00	0.00	N	2	975
669	20220519	14350	13750	14600	13500	111938	1588184600	00	0.00	N	2	175
670	20220518	14175	14600	14600	13675	139914	1966729950	00	0.00	N	5	-75
671	20220517	14250	14000	14775	13875	189212	2728128550	00	0.00	N	2	325
672	20220516	13925	13975	14350	13800	105892	1485130500	00	0.00	N	5	-100