KissMeData/214150/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	50300	51900	51900	50100	174774	8865821300	00	0.00	N	5	-1600
3	20250210	51900	51700	53000	51300	90369	4701540900	00	0.00	N	5	-600
4	20250207	52500	52200	53100	51100	88670	4630069800	00	0.00	N	2	400
5	20250206	52100	52100	53500	52000	142555	7500817400	00	0.00	N	2	100
6	20250205	52000	52700	53200	51500	113436	5940736300	00	0.00	N	5	-700
7	20250204	52700	53500	54700	52500	147294	7850170300	00	0.00	N	5	-500
8	20250203	53200	53300	53800	52000	153821	8171318800	00	0.00	N	5	-1000
9	20250131	54200	53700	55000	53400	137403	7477104400	00	0.00	N	2	600
10	20250124	53600	54500	54800	52900	196675	10545397200	00	0.00	N	5	-900
11	20250123	54500	52900	54600	52700	245614	13254648200	00	0.00	N	2	1600
12	20250122	52900	53400	53500	52500	71372	3778593500	00	0.00	N	3	0
13	20250121	52900	52700	53900	52600	117527	6251755000	00	0.00	N	2	400
14	20250120	52500	51800	52900	51300	102623	5377689000	00	0.00	N	2	300
15	20250117	52200	51300	53200	51300	115240	6022984900	00	0.00	N	2	600
16	20250116	51600	51600	52200	50500	139685	7192065700	00	0.00	N	2	1000
17	20250115	50600	51700	51900	50200	162111	8231882800	00	0.00	N	5	-500
18	20250114	51100	52800	52900	51000	112780	5822697500	00	0.00	N	5	-1600
19	20250113	52700	52500	54700	52400	163344	8699334000	00	0.00	N	5	-300
20	20250110	53000	54000	55000	51600	196665	10425364800	00	0.00	N	2	400
21	20250109	52600	50100	53000	50100	152670	7964602300	00	0.00	N	2	2300
22	20250108	50300	51500	51800	50300	137239	6960260800	00	0.00	N	5	-1500
23	20250107	51800	52000	53900	51800	98233	5147165600	00	0.00	N	5	-600
24	20250106	52400	52400	53400	52000	158160	8361696700	00	0.00	N	2	200
25	20250103	52200	52100	52800	51400	143341	7472430900	00	0.00	N	5	-100
26	20250102	52300	47250	52800	47100	382465	19622641050	00	0.00	N	2	4650
27	20241230	47650	48150	48800	47200	120489	5781660500	00	0.00	N	5	-700
28	20241227	48350	47700	48350	46700	159508	7580084700	02	0.00	N	2	50
29	20241226	48300	50100	50200	48000	150387	7300068900	00	0.00	N	5	-1800
30	20241224	50100	48900	50100	48900	141419	7009599400	00	0.00	N	2	1250
31	20241223	48850	49200	50400	48700	100310	4939503650	00	0.00	N	2	100
32	20241220	48750	48550	49800	48250	136603	6696760650	00	0.00	N	5	-50
33	20241219	48800	46950	49150	46800	107853	5180235300	00	0.00	N	2	700
34	20241218	48100	48250	49000	47350	86206	4145029650	00	0.00	N	5	-500
35	20241217	48600	48950	49600	48200	159144	7809118150	00	0.00	N	5	-300
36	20241216	48900	48350	49300	48250	230140	11237297350	00	0.00	N	2	1300
37	20241213	47600	46500	47950	45750	298968	14110726306	00	0.00	N	2	1450
38	20241212	46150	45600	46700	45300	339639	15634443400	00	0.00	N	2	1300
39	20241211	44850	44500	46000	44150	328471	14797277650	00	0.00	N	2	1500
40	20241210	43350	40600	43850	40600	368552	15716522700	00	0.00	N	2	3300
41	20241209	40050	42100	43400	40000	445945	18326650150	00	0.00	N	5	-3350
42	20241206	43400	44350	44850	42050	408824	17555240750	00	0.00	N	5	-1500
43	20241205	44900	45850	46150	44500	227181	10220340670	00	0.00	N	5	-1300
44	20241204	46200	47000	48200	46200	160670	7547956928	00	0.00	N	5	-2350
45	20241203	48550	47500	49200	47150	133842	6513012750	00	0.00	N	2	1250
46	20241202	47300	46900	47500	45550	98139	4573688500	00	0.00	N	2	850
47	20241129	46450	49050	49400	46350	164194	7820742850	00	0.00	N	5	-2950
48	20241128	49400	49800	50200	48800	75115	3704012300	00	0.00	N	5	-400
49	20241127	49800	48100	50600	48000	204150	10110082700	00	0.00	N	2	1700
50	20241126	48100	47550	48750	47300	123929	5937514850	00	0.00	N	2	300
51	20241125	47800	48000	48950	47800	164170	7918211800	00	0.00	N	5	-650
52	20241122	48450	47450	49350	47450	169956	8296938750	00	0.00	N	2	550
53	20241121	47900	48550	48950	47500	139964	6769305500	00	0.00	N	5	-450
54	20241120	48350	46550	48550	46400	211339	10135475250	00	0.00	N	2	2150
55	20241119	46200	44700	46400	44000	128178	5891163250	00	0.00	N	2	1850
56	20241118	44350	45550	47250	44250	203814	9296479400	00	0.00	N	5	-1800
57	20241115	46150	44400	46550	44150	169702	7723486800	00	0.00	N	2	550
58	20241114	45600	44500	47800	44500	344932	16039184000	00	0.00	N	2	950
59	20241113	44650	44300	45550	43900	255878	11401184350	00	0.00	N	5	-1050
60	20241112	45700	46850	47200	44650	426211	19455945075	00	0.00	N	5	-1550
61	20241111	47250	48000	48700	45800	277055	13168175900	00	0.00	N	5	-1250
62	20241108	48500	52600	52600	48200	395074	19477769400	00	0.00	N	5	-3000
63	20241107	51500	51300	52700	49500	299181	15331090050	00	0.00	N	2	200
64	20241106	51300	51100	51700	50200	151740	7731248000	00	0.00	N	2	200
65	20241105	51100	50000	51500	49900	203101	10316253100	00	0.00	N	2	900
66	20241104	50200	48250	50500	48200	263904	13097956000	00	0.00	N	2	2000
67	20241101	48200	50100	50200	48050	439084	21383161100	00	0.00	N	5	-2500
68	20241031	50700	50700	51600	49050	381823	19132677650	00	0.00	N	5	-1000
69	20241030	51700	52800	52900	50600	251058	12929248100	00	0.00	N	5	-1300
70	20241029	53000	51500	53300	51100	326509	17010973039	00	0.00	N	2	1600
71	20241028	51400	52800	53300	51200	235464	12253596800	00	0.00	N	5	-1600
72	20241025	53000	51100	53500	50000	519530	27205474800	00	0.00	N	2	2000
73	20241024	51000	55400	55600	51000	866406	45367870600	00	0.00	N	5	-5300
74	20241023	56300	56700	58500	55900	311067	17676005300	00	0.00	N	2	200
75	20241022	56100	59200	59900	53600	1376084	77963446500	00	0.00	N	5	-5800
76	20241021	61900	62200	62900	60700	152199	9452354768	00	0.00	N	2	400
77	20241018	61500	61900	62000	60000	127156	7778898000	00	0.00	N	5	-300
78	20241017	61800	60100	61800	58800	135633	8233344000	00	0.00	N	2	2100
79	20241016	59700	60600	61800	58500	164600	9793912200	00	0.00	N	5	-1400
80	20241015	61100	60000	61500	59000	168888	10213667600	00	0.00	N	2	1600
81	20241014	59500	58900	59700	57300	83883	4902650400	00	0.00	N	2	900
82	20241011	58600	59800	60600	58500	122488	7269565200	00	0.00	N	5	-1000
83	20241010	59600	57600	60200	57500	131762	7719330400	00	0.00	N	2	1500
84	20241008	58100	59800	60500	58100	126564	7478040000	00	0.00	N	5	-1600
85	20241007	59700	55300	60000	55000	328744	19196405300	00	0.00	N	2	4400
86	20241004	55300	54800	55700	53800	95835	5265935900	00	0.00	N	2	700
87	20241002	54600	53700	55400	53300	109829	5987160800	00	0.00	N	2	500
88	20240930	54100	56600	56700	53900	118194	6452934600	00	0.00	N	5	-1900
89	20240927	56000	54300	56200	54000	213651	11891973600	00	0.00	N	2	1700
90	20240926	54300	53600	54300	52500	158409	8464381600	00	0.00	N	2	800
91	20240925	53500	54900	55700	53200	305285	16480616225	00	0.00	N	5	-1700
92	20240924	55200	55000	55400	54500	108963	5997314100	00	0.00	N	2	300
93	20240923	54900	55300	56400	54700	123868	6861093900	00	0.00	N	5	-600
94	20240920	55500	56900	57000	54400	312643	17312285000	00	0.00	N	5	-900
95	20240919	56400	56200	56800	55000	364188	20369080400	00	0.00	N	2	1300
96	20240913	55100	54100	55500	53400	194633	10637450000	00	0.00	N	2	1200
97	20240912	53900	55300	56000	53200	182317	9876199500	00	0.00	N	5	-900
98	20240911	54800	54500	56700	53900	148787	8250454000	00	0.00	N	3	0
99	20240910	54800	55100	57900	54400	375148	20975886700	00	0.00	N	2	200
100	20240909	54600	52800	54700	52000	229905	12419498100	00	0.00	N	2	1200
101	20240906	53400	51000	54200	51000	323933	17200303700	00	0.00	N	2	2000
102	20240905	51400	51900	53000	51100	130982	6798193200	00	0.00	N	5	-500
103	20240904	51900	50900	53700	50100	235069	12229226800	00	0.00	N	2	100
104	20240903	51800	50300	52100	50000	159871	8213536300	00	0.00	N	2	1500
105	20240902	50300	50100	51000	48900	156041	7770184630	00	0.00	N	3	0
106	20240830	50300	51400	51400	49650	126212	6352377300	00	0.00	N	5	-600
107	20240829	50900	50100	51600	50100	91891	4689736800	00	0.00	N	2	200
108	20240828	50700	53400	53500	50300	207934	10675086600	00	0.00	N	5	-2800
109	20240827	53500	53300	54500	52400	205691	11011415500	00	0.00	N	2	400
110	20240826	53100	52500	53200	52100	167487	8813160200	00	0.00	N	2	700
111	20240823	52400	49050	53400	49000	381452	19900375600	00	0.00	N	2	2900
112	20240822	49500	51300	51600	49350	109312	5460673250	00	0.00	N	5	-1200
113	20240821	50700	49750	51400	49700	174565	8858515500	00	0.00	N	2	700
114	20240820	50000	49000	50300	48350	143118	7077793650	00	0.00	N	2	1000
115	20240819	49000	49200	49300	48300	106163	5189029300	00	0.00	N	2	150
116	20240816	48850	47750	49150	47550	133124	6455996450	00	0.00	N	2	1400
117	20240814	47450	47800	47800	46200	111413	5224690450	00	0.00	N	2	800
118	20240813	46650	49850	49900	45650	265934	12574798500	00	0.00	N	5	-2900
119	20240812	49550	50800	51300	49550	114182	5708378300	00	0.00	N	5	-450
120	20240809	50000	51200	53000	49900	301748	15489021050	00	0.00	N	2	700
121	20240808	49300	50200	51700	48650	261744	13117557150	00	0.00	N	5	-2000
122	20240807	51300	44950	51800	44550	359772	17777955650	00	0.00	N	2	5600
123	20240806	45700	44150	45900	43600	159027	7161016500	00	0.00	N	2	3050
124	20240805	42650	43500	44400	41050	304822	13171448150	00	0.00	N	5	-1850
125	20240802	44500	47300	47300	44300	247911	11179433300	00	0.00	N	5	-2800
126	20240801	47300	46800	48600	45550	130435	6174633450	00	0.00	N	2	550
127	20240731	46750	50000	50900	46550	189613	9116316250	00	0.00	N	5	-3250
128	20240730	50000	49050	50900	48900	136972	6844853350	00	0.00	N	2	700
129	20240729	49300	48450	49550	47900	64340	3149072050	00	0.00	N	2	1400
130	20240726	47900	48850	49000	47900	87782	4254526500	00	0.00	N	5	-500
131	20240725	48400	49400	49650	48000	102180	4964148750	00	0.00	N	5	-1250
132	20240724	49650	50300	50700	49200	89409	4459654800	00	0.00	N	2	600
133	20240723	49050	48000	50200	48000	117708	5781713900	00	0.00	N	2	1250
134	20240722	47800	48350	49450	46850	162368	7726932900	00	0.00	N	5	-700
135	20240719	48500	49500	49600	47400	223357	10779490700	00	0.00	N	5	-1500
136	20240718	50000	51600	51600	49000	145201	7229436250	00	0.00	N	5	-1100
137	20240717	51100	50000	51700	49800	137301	7007344100	00	0.00	N	2	1100
138	20240716	50000	50000	50600	49400	84684	4225942300	00	0.00	N	2	200
139	20240715	49800	49600	49800	49150	92375	4571383400	00	0.00	N	2	250
140	20240712	49550	50000	50600	49350	81619	4060057900	00	0.00	N	5	-550
141	20240711	50100	51900	52300	49700	163458	8346258150	00	0.00	N	5	-1300
142	20240710	51400	50900	52000	50800	93654	4803422800	00	0.00	N	2	700
143	20240709	50700	52000	52100	50300	107380	5504618200	00	0.00	N	5	-1600
144	20240708	52300	50100	52400	50000	156985	8072771100	00	0.00	N	2	1900
145	20240705	50400	49600	50800	49500	168903	8474425000	00	0.00	N	2	900
146	20240704	49500	50800	51000	49250	147158	7322757550	00	0.00	N	5	-1300
147	20240703	50800	50800	51400	49900	102489	5186381450	00	0.00	N	3	0
148	20240702	50800	52400	52600	49450	181200	9151106450	00	0.00	N	5	-1200
149	20240701	52000	50800	52700	50500	163028	8492401200	00	0.00	N	2	1200
150	20240628	50800	51900	52700	50600	131384	6776805000	00	0.00	N	5	-600
151	20240627	51400	51200	52000	50400	171531	8789674700	00	0.00	N	2	200
152	20240626	51200	53100	55200	51200	256511	13446376000	00	0.00	N	5	-700
153	20240625	51900	52900	53000	51400	119646	6217881000	00	0.00	N	5	-1000
154	20240624	52900	54800	55400	52400	198672	10650600500	00	0.00	N	5	-1700
155	20240621	54600	52500	54600	52100	199621	10729220700	00	0.00	N	2	1400
156	20240620	53200	55100	55400	53000	191670	10368185700	00	0.00	N	5	-2100
157	20240619	55300	51800	56900	51400	736639	40592774800	00	0.00	N	2	3500
158	20240618	51800	50700	51900	50300	214261	10978662600	00	0.00	N	2	1200
159	20240617	50600	52900	53000	50200	304139	15456675000	00	0.00	N	5	-2000
160	20240614	52600	55400	56000	52500	463088	25005950900	00	0.00	N	5	-1700
161	20240613	54300	53800	55000	52600	508397	27480202600	00	0.00	N	2	500
162	20240612	53800	48700	54300	48350	1438592	75306647750	00	0.00	N	2	5750
163	20240611	48050	47100	48350	46100	235921	11185061300	00	0.00	N	2	650
164	20240610	47400	46750	48700	46700	283330	13503888300	00	0.00	N	2	1100
165	20240607	46300	47050	47200	45650	220585	10232908450	00	0.00	N	5	-700
166	20240605	47000	47550	48000	45800	253263	11881622800	00	0.00	N	5	-550
167	20240604	47550	48750	49700	47550	241729	11730569700	00	0.00	N	5	-950
168	20240603	48500	50300	50500	47800	260124	12692672400	00	0.00	N	5	-950
169	20240531	49450	48000	49900	47900	395521	19467006200	00	0.00	N	2	1450
170	20240530	48000	47250	48200	46700	242796	11548580450	00	0.00	N	2	350
171	20240529	47650	50200	50500	46050	465118	22397427350	00	0.00	N	5	-1850
172	20240528	49500	49500	51300	49000	365847	18254836400	00	0.00	N	2	500
173	20240527	49000	49500	49950	48400	232838	11449869250	00	0.00	N	2	150
174	20240524	48850	48050	50800	48050	342925	16791530500	00	0.00	N	2	50
175	20240523	48800	48200	50400	48100	332796	16384359550	00	0.00	N	2	100
176	20240522	48700	49700	50500	48550	333544	16400401900	00	0.00	N	5	-1600
177	20240521	50300	48050	52300	47550	806281	40338601350	00	0.00	N	2	1800
178	20240520	48500	50600	50700	47200	604258	29305335400	00	0.00	N	5	-1300
179	20240517	49800	49250	50800	48500	712120	35537542650	00	0.00	N	2	350
180	20240516	49450	47900	50800	47550	1754308	86206326700	00	0.00	N	2	1650
181	20240514	47800	47300	48350	46800	649179	30882895300	00	0.00	N	2	500
182	20240513	47300	47500	47950	46200	760114	35820705900	00	0.00	N	5	-200
183	20240510	47500	48500	49600	47000	1855988	89620068650	00	0.00	N	5	-1000
184	20240509	48500	40750	49800	40700	5976646	283985159000	00	0.00	N	2	7850
185	20240508	40650	37750	41300	37300	648282	25885241700	00	0.00	N	2	2950
186	20240507	37700	38700	38950	37600	206462	7888356300	00	0.00	N	5	-650
187	20240503	38350	37500	38450	37300	116411	4433200700	00	0.00	N	2	750
188	20240502	37600	38950	39200	37600	204799	7854117000	00	0.00	N	5	-350
189	20240430	37950	38250	39800	37800	361744	14005309250	00	0.00	N	2	100
190	20240429	37850	36500	38150	36500	130341	4925135450	00	0.00	N	2	1100
191	20240426	36750	36800	37550	36250	130617	4832500500	00	0.00	N	5	-50
192	20240425	36800	38150	38600	36800	239879	8973956350	00	0.00	N	5	-1800
193	20240424	38600	39000	39250	38450	168773	6548682000	00	0.00	N	5	-200
194	20240423	38800	38900	39550	38050	249160	9686194150	00	0.00	N	3	0
195	20240422	38800	39900	40100	38750	352349	13880684825	00	0.00	N	5	-700
196	20240419	39500	38450	40000	37500	607915	23802178043	00	0.00	N	2	550
197	20240418	38950	38350	39700	38100	496560	19392487250	00	0.00	N	2	950
198	20240417	38000	37250	38400	37250	340962	12973938300	00	0.00	N	2	750
199	20240416	37250	37150	38400	36900	306551	11489723350	00	0.00	N	5	-100
200	20240415	37350	36950	37550	36800	160292	5958672800	00	0.00	N	2	200
201	20240412	37150	37500	37800	36800	128714	4790222250	00	0.00	N	5	-300
202	20240411	37450	36900	37550	36350	131217	4877040650	00	0.00	N	2	450
203	20240409	37000	35800	37400	35700	151337	5564849000	00	0.00	N	2	1100
204	20240408	35900	36900	36950	35900	171463	6218348150	00	0.00	N	5	-800
205	20240405	36700	36900	37650	36550	152534	5630490150	00	0.00	N	5	-950
206	20240404	37650	37200	37850	37000	181971	6804336400	00	0.00	N	2	350
207	20240403	37300	37900	38150	36850	197132	7372264750	00	0.00	N	5	-400
208	20240402	37700	38000	38200	36950	305268	11492296800	00	0.00	N	5	-400
209	20240401	38100	35650	38900	35200	510881	19146400800	00	0.00	N	2	2800
210	20240329	35300	35250	35900	35150	105837	3754609400	00	0.00	N	5	-200
211	20240328	35500	35950	36500	35350	196785	7046721550	00	0.00	N	5	-450
212	20240327	35950	36900	37150	35950	222341	8060630700	00	0.00	N	5	-850
213	20240326	36800	37600	37900	36450	240680	8902295600	00	0.00	N	5	-700
214	20240325	37500	36600	37850	36000	397151	14780309328	00	0.00	N	2	1150
215	20240322	36350	35600	37150	35600	398492	14524699450	00	0.00	N	2	800
216	20240321	35550	34700	35750	34650	174183	6155627800	00	0.00	N	2	950
217	20240320	34600	35900	36100	34100	325449	11341443000	00	0.00	N	5	-1650
218	20240319	36250	34750	36350	34600	491117	17567513150	00	0.00	N	2	1750
219	20240318	34500	34350	35100	34200	172333	5959200750	00	0.00	N	5	-100
220	20240315	34600	34450	34900	33100	370893	12691877800	00	0.00	N	2	150
221	20240314	34450	33600	35900	33400	655972	22780778650	00	0.00	N	2	1150
222	20240313	33300	32400	34600	32400	501497	16845214400	00	0.00	N	2	1200
223	20240312	32100	32300	32850	32100	113456	3667285500	00	0.00	N	5	-400
224	20240311	32500	32800	33100	32300	118517	3859713700	00	0.00	N	5	-600
225	20240308	33100	33300	33400	32500	273509	9028371750	00	0.00	N	2	350
226	20240307	32750	31700	32850	31700	321229	10411208800	00	0.00	N	2	850
227	20240306	31900	31650	32050	31400	176095	5575365600	00	0.00	N	2	50
228	20240305	31850	31700	32400	31550	186678	5959463300	00	0.00	N	3	0
229	20240304	31850	32100	32400	31400	202787	6421767350	00	0.00	N	5	-300
230	20240229	32150	32450	32900	31450	275720	8817457850	00	0.00	N	5	-300
231	20240228	32450	32600	33700	32050	360881	11846153050	00	0.00	N	2	700
232	20240227	31750	32350	32750	31000	429668	13658204550	00	0.00	N	5	-350
233	20240226	32100	32750	32750	31700	158991	5095258600	00	0.00	N	5	-200
234	20240223	32300	32000	33200	31900	416326	13527304300	00	0.00	N	2	450
235	20240222	31850	31800	32500	31500	185129	5904696200	00	0.00	N	2	350
236	20240221	31500	31350	32100	31250	192504	6084815950	00	0.00	N	5	-150
237	20240220	31650	31550	32250	31300	168648	5349575200	00	0.00	N	2	100
238	20240219	31550	32650	32750	31400	342580	10916846950	00	0.00	N	5	-1150
239	20240216	32700	32750	33300	32000	458568	15007158450	00	0.00	N	5	-150
240	20240215	32850	31150	32950	30600	1073370	34530967733	00	0.00	N	2	2850
241	20240214	30000	28400	30550	28050	561028	16651728350	00	0.00	N	2	1300
242	20240213	28700	28950	29100	28200	282181	8063229450	00	0.00	N	3	0
243	20240208	28700	28650	29200	28300	192010	5507361800	00	0.00	N	2	150
244	20240207	28550	28800	29350	28500	155368	4486461150	00	0.00	N	5	-200
245	20240206	28750	28250	29050	27850	240549	6876920050	00	0.00	N	2	350
246	20240205	28400	29100	29300	28300	282783	8094626850	00	0.00	N	5	-950
247	20240202	29350	29700	30000	29000	463051	13590307700	00	0.00	N	3	0
248	20240201	29350	30750	30950	28900	444116	13120024700	00	0.00	N	5	-1450
249	20240131	30800	30800	31650	30700	143722	4458996050	00	0.00	N	5	-400
250	20240130	31200	31500	31650	30900	142965	4464396500	00	0.00	N	3	0
251	20240129	31200	32700	32700	31050	210236	6647595900	00	0.00	N	5	-1250
252	20240126	32450	32050	33200	32050	147615	4825929100	00	0.00	N	2	50
253	20240125	32400	32800	32900	32100	162449	5257787750	00	0.00	N	5	-650
254	20240124	33050	33100	33400	32450	104211	3419304550	00	0.00	N	3	0
255	20240123	33050	34800	34850	32800	266427	8890797206	00	0.00	N	5	-1450
256	20240122	34500	34800	35150	33600	205631	7030237650	00	0.00	N	2	50
257	20240119	34450	34450	35400	34200	137369	4787784250	00	0.00	N	2	250
258	20240118	34200	34300	34600	33050	243100	8247131550	00	0.00	N	5	-500
259	20240117	34700	35250	35650	34500	164343	5736342350	00	0.00	N	5	-50
260	20240116	34750	34650	35300	34550	90884	3166956400	00	0.00	N	5	-100
261	20240115	34850	35600	35600	34600	120874	4217983500	00	0.00	N	5	-500
262	20240112	35350	36200	36400	35000	177003	6261518700	00	0.00	N	5	-750
263	20240111	36100	36950	37000	36100	112739	4092792950	00	0.00	N	5	-600
264	20240110	36700	37750	37800	36600	112086	4142726050	00	0.00	N	5	-800
265	20240109	37500	37000	37700	36850	225671	8425813800	00	0.00	N	2	550
266	20240108	36950	37050	37100	35800	112438	4119333950	00	0.00	N	3	0
267	20240105	36950	36550	37800	36250	124858	4632642000	00	0.00	N	2	400
268	20240104	36550	36850	37350	36500	119561	4393552000	00	0.00	N	5	-800
269	20240103	37350	37300	37450	36750	136821	5068169900	00	0.00	N	5	-300
270	20240102	37650	37750	37950	37050	118579	4449058350	00	0.00	N	5	-100
271	20231228	37750	37300	37750	37050	127961	4795507500	00	0.00	N	2	200
272	20231227	37550	37250	37850	37000	161743	6057759100	02	0.00	N	2	550
273	20231226	37000	37800	37800	36700	139123	5146351250	00	0.00	N	5	-400
274	20231222	37400	38000	38000	37250	116911	4381488600	00	0.00	N	5	-400
275	20231221	37800	37700	38100	37200	129323	4871909200	00	0.00	N	5	-300
276	20231220	38100	37650	38300	37550	147549	5597597300	00	0.00	N	2	600
277	20231219	37500	37850	38000	37150	140341	5281648450	00	0.00	N	5	-350
278	20231218	37850	37900	38250	37500	203701	7712309050	00	0.00	N	5	-100
279	20231215	37950	40100	40100	37600	355750	13643680900	00	0.00	N	5	-2150
280	20231214	40100	38650	40500	38200	472294	18684485600	00	0.00	N	2	2250
281	20231213	37850	37850	37950	36700	154791	5789389600	00	0.00	N	2	50
282	20231212	37800	38550	38550	37750	121482	4619020650	00	0.00	N	5	-350
283	20231211	38150	37900	38350	37400	146362	5560173450	00	0.00	N	2	700
284	20231208	37450	37200	37500	36550	265615	9864671700	00	0.00	N	2	300
285	20231207	37150	39000	39000	37150	237235	8952203650	00	0.00	N	5	-1900
286	20231206	39050	39000	39450	38550	127358	4970350700	00	0.00	N	2	250
287	20231205	38800	38850	39650	38400	239093	9322145700	00	0.00	N	5	-100
288	20231204	38900	41500	41550	38550	402430	15742370550	00	0.00	N	5	-2700
289	20231201	41600	41300	42500	41100	339701	14169434200	00	0.00	N	5	-100
290	20231130	41700	39750	43050	39500	861277	35907861100	00	0.00	N	2	2200
291	20231129	39500	38850	39750	38300	164398	6432477800	00	0.00	N	2	650
292	20231128	38850	38100	39200	37450	196672	7567564650	00	0.00	N	2	900
293	20231127	37950	39350	39600	37950	213105	8201238800	00	0.00	N	5	-1250
294	20231124	39200	39050	39900	39000	133173	5235809000	00	0.00	N	2	300
295	20231123	38900	38800	39450	38450	138133	5382010550	00	0.00	N	2	150
296	20231122	38750	38000	39700	38000	223636	8720503850	00	0.00	N	2	250
297	20231121	38500	38750	39300	37950	252402	9733949650	00	0.00	N	5	-150
298	20231120	38650	39250	40300	38600	227933	8956557050	00	0.00	N	5	-400
299	20231117	39050	39500	40500	38300	271479	10680217650	00	0.00	N	2	150
300	20231116	38900	39350	39700	38350	234514	9144566700	00	0.00	N	5	-500
301	20231115	39400	38050	39450	37450	392181	15152233200	00	0.00	N	2	1650
302	20231114	37750	36750	37750	36450	213766	7944339400	00	0.00	N	2	1300
303	20231113	36450	38300	38350	36450	309241	11431643950	00	0.00	N	5	-1650
304	20231110	38100	37900	39050	37200	786767	30102490300	00	0.00	N	2	600
305	20231109	37500	37300	38400	36350	457187	17113317550	00	0.00	N	2	250
306	20231108	37250	35400	39150	34750	1879533	70215074800	00	0.00	N	2	3150
307	20231107	34100	33900	34750	32250	474302	15915167900	00	0.00	N	2	200
308	20231106	33900	34800	34800	33100	357217	12042167550	00	0.00	N	5	-500
309	20231103	34400	35600	35600	33950	277315	9571353050	00	0.00	N	5	-500
310	20231102	34900	33350	35100	33250	329769	11354702800	00	0.00	N	2	1850
311	20231101	33050	33250	33350	32200	209905	6892628450	00	0.00	N	2	150
312	20231031	32900	33000	34200	32550	281287	9400114900	00	0.00	N	2	150
313	20231030	32750	32750	32900	32050	92373	3009898750	00	0.00	N	2	200
314	20231027	32550	31900	33350	31900	256870	8401335800	00	0.00	N	2	650
315	20231026	31900	31650	32200	31150	185653	5905532250	00	0.00	N	5	-700
316	20231025	32600	33300	33450	32300	182931	5987566850	00	0.00	N	5	-450
317	20231024	33050	33000	33100	31950	204423	6653951650	00	0.00	N	2	850
318	20231023	32200	31700	32550	31700	144443	4661938850	00	0.00	N	2	450
319	20231020	31750	31500	32000	30800	222418	6999033950	00	0.00	N	5	-250
320	20231019	32000	31100	32700	31100	235763	7572224700	00	0.00	N	2	100
321	20231018	31900	33000	33450	31450	452967	14455218200	00	0.00	N	5	-1600
322	20231017	33500	33700	34350	33200	386390	13016455500	00	0.00	N	2	750
323	20231016	32750	31900	33800	31800	431377	14208036550	00	0.00	N	2	450
324	20231013	32300	33500	33500	31950	400445	12925439600	00	0.00	N	5	-1250
325	20231012	33550	32850	34800	32800	357813	12107737850	00	0.00	N	2	900
326	20231011	32650	32200	33050	32200	243054	7969629850	00	0.00	N	2	950
327	20231010	31700	33200	33800	31550	542201	17542348500	00	0.00	N	5	-1700
328	20231006	33400	33450	34300	33250	253017	8505084250	00	0.00	N	5	-450
329	20231005	33850	36000	36400	33650	372766	12988859950	00	0.00	N	5	-1900
330	20231004	35750	37100	37100	34900	394841	14124587950	00	0.00	N	5	-2100
331	20230927	37850	36550	38000	36150	265619	9914134450	00	0.00	N	2	650
332	20230926	37200	35600	37900	35600	453300	16678742600	00	0.00	N	2	1650
333	20230925	35550	35450	36050	34900	168016	5971246750	00	0.00	N	2	300
334	20230922	35250	34450	35700	34050	245399	8594914650	00	0.00	N	2	400
335	20230921	34850	35150	35550	34500	275856	9636647700	00	0.00	N	5	-1000
336	20230920	35850	35650	36500	35200	322073	11509989900	00	0.00	N	5	-50
337	20230919	35900	36000	36550	35650	304853	10983315750	00	0.00	N	2	100
338	20230918	35800	38350	38750	35800	594254	21627748150	00	0.00	N	5	-2800
339	20230915	38600	39400	39450	38200	936118	36126764900	00	0.00	N	5	-450
340	20230914	39050	39600	39950	38300	259138	10064418650	00	0.00	N	2	50
341	20230913	39000	41000	41400	38850	322752	12876295250	00	0.00	N	5	-1400
342	20230912	40400	41300	41950	39800	490043	20000524042	00	0.00	N	5	-100
343	20230911	40500	39800	40800	39150	375068	15033245950	00	0.00	N	2	1400
344	20230908	39100	37850	39300	37800	285831	11077334300	00	0.00	N	2	1300
345	20230907	37800	40000	40150	37600	380065	14594703000	00	0.00	N	5	-2350
346	20230906	40150	38750	42000	38450	673524	27110142600	00	0.00	N	2	1500
347	20230905	38650	39150	40500	36700	773876	29668759300	00	0.00	N	3	0
348	20230904	38650	38750	39600	37650	319904	12306411400	00	0.00	N	2	100
349	20230901	38550	38750	39100	37600	287567	11004067250	00	0.00	N	5	-300
350	20230831	38850	36150	38850	36050	621782	23556489100	00	0.00	N	2	3200
351	20230830	35650	35300	35750	35200	174032	6182047300	00	0.00	N	2	400
352	20230829	35250	35350	35500	34700	255039	8963405450	00	0.00	N	5	-100
353	20230828	35350	36700	36950	35200	350017	12487954550	00	0.00	N	5	-750
354	20230825	36100	36150	37100	36000	196062	7124071800	00	0.00	N	5	-600
355	20230824	36700	36200	37350	35950	256926	9432936050	00	0.00	N	2	750
356	20230823	35950	37050	37550	35750	321391	11688903100	00	0.00	N	5	-1200
357	20230822	37150	37150	39350	36850	667161	25201818650	00	0.00	N	5	-350
358	20230821	37500	35000	38100	34800	773860	28597972200	00	0.00	N	2	2750
359	20230818	34750	35400	36350	34500	469555	16495851050	00	0.00	N	5	-1050
360	20230817	35800	35800	36050	34800	480827	17121238450	00	0.00	N	2	150
361	20230816	35650	34950	36900	34000	855459	30588613550	00	0.00	N	2	800
362	20230814	34850	33750	35200	33700	634346	21883114400	00	0.00	N	2	1150
363	20230811	33700	35500	36900	33200	1097995	38045616700	00	0.00	N	5	-1200
364	20230810	34900	32750	35650	32300	1035325	35741071150	00	0.00	N	2	2150
365	20230809	32750	32450	33150	30800	351140	11308294850	00	0.00	N	2	300
366	20230808	32450	32600	32750	31800	277532	8972847950	00	0.00	N	5	-300
367	20230807	32750	32300	33750	31350	673015	22049079250	00	0.00	N	2	400
368	20230804	32350	29200	32550	29200	942726	29973193550	00	0.00	N	2	3150
369	20230803	29200	29850	29900	28150	292690	8501685450	00	0.00	N	5	-650
370	20230802	29850	29850	30900	29450	362772	10931248700	00	0.00	N	2	250
371	20230801	29600	30300	30450	29150	284201	8420979500	00	0.00	N	5	-1050
372	20230731	30650	29900	30800	29600	187726	5669231450	00	0.00	N	2	750
373	20230728	29900	29550	30400	29300	199290	5960714750	00	0.00	N	3	0
374	20230727	29900	28900	30200	28700	391668	11620163300	00	0.00	N	2	1450
375	20230726	28450	28550	29000	28200	375455	10714975400	00	0.00	N	5	-150
376	20230725	28600	28300	29250	28250	335158	9640651800	00	0.00	N	5	-150
377	20230724	28750	30900	30900	28100	747498	21719467850	00	0.00	N	5	-2150
378	20230721	30900	31300	31700	30800	223953	6999536900	00	0.00	N	5	-500
379	20230720	31400	30800	31800	30800	258410	8111919150	00	0.00	N	2	250
380	20230719	31150	31300	31500	30600	276590	8539473250	00	0.00	N	5	-150
381	20230718	31300	31500	32300	31250	201938	6369140050	00	0.00	N	5	-50
382	20230717	31350	31350	31950	31150	147270	4636562500	00	0.00	N	5	-100
383	20230714	31450	31400	31950	31000	259804	8156991550	00	0.00	N	5	-200
384	20230713	31650	32550	32750	31000	240385	7621746550	00	0.00	N	5	-200
385	20230712	31850	31500	31850	31100	236976	7480023100	00	0.00	N	2	1000
386	20230711	30850	30600	31500	30600	230990	7149543725	00	0.00	N	2	300
387	20230710	30550	31600	31850	29800	625834	19131706350	00	0.00	N	5	-1350
388	20230707	31900	31200	32000	30300	381198	12031404300	00	0.00	N	2	100
389	20230706	31800	32850	33800	31800	302507	9809622950	00	0.00	N	5	-800
390	20230705	32600	32150	33100	31650	323498	10530263500	00	0.00	N	2	500
391	20230704	32100	31450	32400	31300	256177	8206940400	00	0.00	N	2	400
392	20230703	31700	32500	32600	30500	511730	16006667750	00	0.00	N	5	-600
393	20230630	32300	31900	32550	31550	270205	8674072450	00	0.00	N	2	400
394	20230629	31900	32650	33000	30300	453035	14453574150	00	0.00	N	5	-750
395	20230628	32650	32250	33350	32050	434730	14167806000	00	0.00	N	2	800
396	20230627	31850	33000	33050	31300	636258	20314494650	00	0.00	N	5	-1400
397	20230626	33250	33850	33900	32750	223427	7425461100	00	0.00	N	5	-350
398	20230623	33600	32950	34200	32750	367475	12347200400	00	0.00	N	2	850
399	20230622	32750	32400	33200	32000	291035	9534837550	00	0.00	N	2	250
400	20230621	32500	33350	33650	32200	392353	12877412350	00	0.00	N	5	-1200
401	20230620	33700	32150	34500	32100	785070	26307119300	00	0.00	N	2	1650
402	20230619	32050	31900	33100	31400	467265	15046126600	00	0.00	N	2	350
403	20230616	31700	32650	32800	30850	551680	17371550950	00	0.00	N	5	-900
404	20230615	32600	32300	32900	30000	1056333	33297459050	00	0.00	N	5	-300
405	20230614	32900	30600	35450	30200	2031420	66721527200	00	0.00	N	2	2700
406	20230613	30200	29150	30800	28700	769142	23071238450	00	0.00	N	2	700
407	20230612	29500	29350	29850	28650	518254	15255617200	00	0.00	N	2	1050
408	20230609	28450	28500	29000	27800	403760	11551774700	00	0.00	N	5	-50
409	20230608	28500	27300	29200	27150	628941	17900012400	00	0.00	N	2	1200
410	20230607	27300	27650	28250	27150	330664	9137614500	00	0.00	N	5	-800
411	20230605	28100	28500	28550	27350	243750	6774773650	00	0.00	N	2	50
412	20230602	28050	27300	28850	27300	605585	17156332650	00	0.00	N	2	850
413	20230601	27200	26300	27650	26250	472286	12830767750	00	0.00	N	2	1100
414	20230531	26100	25550	26450	25150	323359	8401627000	00	0.00	N	2	600
415	20230530	25500	25800	26050	25350	195591	4998225350	00	0.00	N	5	-100
416	20230526	25600	25350	26000	24950	167327	4282678300	00	0.00	N	2	300
417	20230525	25300	25250	26000	25150	190307	4842070250	00	0.00	N	5	-300
418	20230524	25600	24950	25900	24950	306317	7835878050	00	0.00	N	2	550
419	20230523	25050	25400	25500	24300	488336	12194282200	00	0.00	N	5	-700
420	20230522	25750	26450	26450	25400	334493	8606825800	00	0.00	N	5	-600
421	20230519	26350	26600	26850	25750	373572	9798817800	00	0.00	N	5	-50
422	20230518	26400	26500	26600	25500	489133	12771633100	00	0.00	N	3	0
423	20230517	26400	24750	26400	24750	550724	14244566200	00	0.00	N	2	1700
424	20230516	24700	23900	25150	23850	381419	9424389700	00	0.00	N	2	800
425	20230515	23900	23950	24000	23200	160201	3787278650	00	0.00	N	2	50
426	20230512	23850	23900	24250	23650	179082	4284372150	00	0.00	N	5	-50
427	20230511	23900	24350	24400	23300	275535	6556565850	00	0.00	N	5	-100
428	20230510	24000	23550	24600	23500	192727	4639073250	00	0.00	N	2	100
429	20230509	23900	23650	24550	23600	269752	6470322550	00	0.00	N	2	200
430	20230508	23700	25000	25650	23600	459831	11144378550	00	0.00	N	5	-1050
431	20230504	24750	24000	25050	24000	257212	6360435250	00	0.00	N	2	300
432	20230503	24450	24600	25100	23250	545884	13293825600	00	0.00	N	5	-700
433	20230502	25150	23900	25650	23500	985316	24487215700	00	0.00	N	2	1450
434	20230428	23700	22650	23800	22500	588003	13685396800	00	0.00	N	2	1050
435	20230427	22650	21550	22750	21500	273057	6082398850	00	0.00	N	2	1150
436	20230426	21500	22000	22050	21450	172312	3723049900	00	0.00	N	5	-400
437	20230425	21900	22250	22450	21550	227712	4994030350	00	0.00	N	5	-350
438	20230424	22250	21600	22400	21550	285000	6291019200	00	0.00	N	2	600
439	20230421	21650	21550	22050	21150	199653	4306540450	00	0.00	N	2	150
440	20230420	21500	22650	23050	21400	373402	8265545250	00	0.00	N	5	-950
441	20230419	22450	22450	22950	22200	284035	6400642300	00	0.00	N	2	100
442	20230418	22350	21750	22450	21550	222019	4902900850	00	0.00	N	2	550
443	20230417	21800	21650	22050	21250	172315	3740469900	00	0.00	N	2	100
444	20230414	21700	22700	22750	21100	356102	7772043600	00	0.00	N	5	-700
445	20230413	22400	21700	22400	21350	360273	7951338400	00	0.00	N	2	800
446	20230412	21600	21650	21750	21150	205266	4399772400	00	0.00	N	2	50
447	20230411	21550	21300	21800	21100	195989	4208526750	00	0.00	N	2	250
448	20230410	21300	21900	22050	21100	207055	4430375350	00	0.00	N	5	-450
449	20230407	21750	21900	21900	21350	185211	4001451900	00	0.00	N	5	-150
450	20230406	21900	21800	22550	21600	439066	9692258650	00	0.00	N	2	250
451	20230405	21650	21450	21950	21200	233735	5068385650	00	0.00	N	2	200
452	20230404	21450	22100	22100	21100	361940	7792022050	00	0.00	N	5	-550
453	20230403	22000	21750	22000	20900	385675	8277821800	00	0.00	N	2	250
454	20230331	21750	21800	22000	21300	446016	9680512500	00	0.00	N	5	-50
455	20230330	21800	20700	21850	20200	829324	17606289050	00	0.00	N	2	1150
456	20230329	20650	19350	20750	19350	910919	18548099830	00	0.00	N	2	1400
457	20230328	19250	19120	19270	18880	232286	4427084900	00	0.00	N	2	130
458	20230327	19120	19340	19380	18780	160490	3047029030	00	0.00	N	5	-200
459	20230324	19320	19050	19610	18830	259401	4998998820	00	0.00	N	2	400
460	20230323	18920	18940	19100	18810	233238	4408391080	00	0.00	N	5	-210
461	20230322	19130	19100	19410	18650	335316	6387927660	00	0.00	N	2	130
462	20230321	19000	18860	19100	18750	182069	3453489110	00	0.00	N	2	250
463	20230320	18750	19040	19300	18650	326607	6169390400	00	0.00	N	5	-280
464	20230317	19030	19640	19880	18900	360531	6903817320	00	0.00	N	5	-380
465	20230316	19410	19470	19630	19280	212332	4126846480	00	0.00	N	5	-110
466	20230315	19520	19330	19810	19210	253920	4968045020	00	0.00	N	2	570
467	20230314	18950	19510	19510	18910	308449	5920842560	00	0.00	N	5	-640
468	20230313	19590	19020	19730	18780	296913	5742560960	00	0.00	N	2	290
469	20230310	19300	19800	19800	19120	321809	6249963320	00	0.00	N	5	-580
470	20230309	19880	19710	20300	19480	391324	7794535030	00	0.00	N	2	290
471	20230308	19590	19510	20100	19390	259291	5095989840	00	0.00	N	5	-10
472	20230307	19600	19780	20050	19600	256189	5078312630	00	0.00	N	5	-300
473	20230306	19900	20350	20350	19850	287615	5753602860	00	0.00	N	5	-400
474	20230303	20300	20150	20550	19790	452807	9164062320	00	0.00	N	2	250
475	20230302	20050	20650	20850	20050	580800	11796171050	00	0.00	N	5	-350
476	20230228	20400	19510	20550	19290	674547	13542005590	00	0.00	N	2	1140
477	20230227	19260	18900	19440	18660	349610	6704619460	00	0.00	N	2	340
478	20230224	18920	19040	19110	18510	571873	10722933390	00	0.00	N	5	-250
479	20230223	19170	19500	19740	18990	322398	6183100430	00	0.00	N	5	-180
480	20230222	19350	19290	19730	19150	309448	6033085270	00	0.00	N	5	-230
481	20230221	19580	19950	19950	19290	447082	8754754490	00	0.00	N	5	-250
482	20230220	19830	20000	20100	19620	385708	7657062480	00	0.00	N	3	0
483	20230217	19830	20100	20400	19670	708798	14144030760	00	0.00	N	5	-470
484	20230216	20300	19430	20400	19350	1073161	21330215080	00	0.00	N	2	1300
485	20230215	19000	19250	19520	18730	532832	10161726850	00	0.00	N	5	-220
486	20230214	19220	18290	19250	18250	574097	10838953410	00	0.00	N	2	1020
487	20230213	18200	18170	18460	17870	269927	4887882450	00	0.00	N	2	30
488	20230210	18170	18010	18450	17880	263937	4781091190	00	0.00	N	2	90
489	20230209	18080	18160	18300	18040	191203	3466418400	00	0.00	N	5	-120
490	20230208	18200	18230	18280	18110	108757	1977270330	00	0.00	N	2	90
491	20230207	18110	18080	18260	18080	126035	2288728060	00	0.00	N	3	0
492	20230206	18110	18520	18520	18060	173746	3153269830	00	0.00	N	5	-370
493	20230203	18480	18710	18750	18420	157015	2907308910	00	0.00	N	5	-300
494	20230202	18780	18550	18860	18550	211684	3968938930	00	0.00	N	2	390
495	20230201	18390	18760	18850	18380	205877	3806807690	00	0.00	N	5	-360
496	20230131	18750	18660	18880	18520	173089	3253398370	00	0.00	N	2	40
497	20230130	18710	18950	19050	18600	236064	4427097990	00	0.00	N	5	-140
498	20230127	18850	18610	18940	18590	259324	4877033290	00	0.00	N	2	330
499	20230126	18520	18600	19100	18320	542979	10157745350	00	0.00	N	2	70
500	20230125	18450	18470	18700	18360	241038	4466465800	00	0.00	N	2	150
501	20230120	18300	18300	18600	18050	268696	4910493100	00	0.00	N	3	0
502	20230119	18300	17700	18350	17500	359898	6475097100	00	0.00	N	2	650
503	20230118	17650	17300	17700	17300	132305	2321207700	00	0.00	N	2	350
504	20230117	17300	17400	17500	17200	120000	2080576000	00	0.00	N	3	0
505	20230116	17300	17650	17700	17300	184979	3231151050	00	0.00	N	5	-200
506	20230113	17500	17500	17600	17350	141717	2479492800	00	0.00	N	2	50
507	20230112	17450	17950	18000	17300	177865	3113341250	00	0.00	N	5	-300
508	20230111	17750	17150	17800	17150	280413	4925149000	00	0.00	N	2	800
509	20230110	16950	17900	17900	16900	521479	8957420100	00	0.00	N	5	-950
510	20230109	17900	17600	18000	17600	173713	3100718300	00	0.00	N	2	550
511	20230106	17350	17700	17950	17300	181916	3194040000	00	0.00	N	5	-300
512	20230105	17650	17700	17750	17350	176195	3099298050	00	0.00	N	2	150
513	20230104	17500	16900	17600	16850	139867	2428711550	00	0.00	N	2	500
514	20230103	17000	17650	18100	16900	342968	5889412450	00	0.00	N	5	-700
515	20230102	17700	18250	18600	17650	159689	2870825100	00	0.00	N	5	-700
516	20221229	18400	18800	18800	18250	139729	2578146750	00	0.00	N	5	-550
517	20221228	18950	19000	19200	18450	265590	5022994900	02	0.00	N	5	-100
518	20221227	19050	18800	19350	18800	288056	5512344200	00	0.00	N	2	150
519	20221226	18900	18650	18950	18500	162906	3049658750	00	0.00	N	2	250
520	20221223	18650	19000	19050	18600	191105	3590803600	00	0.00	N	5	-650
521	20221222	19300	19250	19300	18700	191397	3658814250	00	0.00	N	2	250
522	20221221	19050	19000	19400	18600	176489	3376636100	00	0.00	N	2	300
523	20221220	18750	18550	19300	18550	325342	6181877400	00	0.00	N	2	250
524	20221219	18500	18000	18750	17900	161810	2996401650	00	0.00	N	2	500
525	20221216	18000	17800	18250	17600	211801	3795470900	00	0.00	N	5	-250
526	20221215	18250	18550	18650	18050	138664	2532531950	00	0.00	N	5	-550
527	20221214	18800	18300	18950	18300	156981	2930680100	00	0.00	N	2	500
528	20221213	18300	18700	18800	18300	102219	1890157050	00	0.00	N	5	-150
529	20221212	18450	19000	19200	18450	167419	3128379650	00	0.00	N	5	-550
530	20221209	19000	19250	19250	18250	214090	4009687250	00	0.00	N	3	0
531	20221208	19000	19000	19100	18750	181021	3424413550	00	0.00	N	3	0
532	20221207	19000	18500	19200	18400	191576	3621843300	00	0.00	N	2	300
533	20221206	18700	19500	20000	18650	316945	6061188200	00	0.00	N	5	-1000
534	20221205	19700	19750	19950	19350	317522	6238124400	00	0.00	N	2	250
535	20221202	19450	19150	19800	18900	504856	9827329600	00	0.00	N	2	600
536	20221201	18850	18750	19100	18600	244811	4607236750	00	0.00	N	2	400
537	20221130	18450	19050	19200	18250	270752	5013562600	00	0.00	N	5	-500
538	20221129	18950	18850	19100	18550	147040	2782140150	00	0.00	N	2	150
539	20221128	18800	19050	19100	18600	219395	4120256700	00	0.00	N	5	-50
540	20221125	18850	18700	19050	18450	211293	3976253300	00	0.00	N	2	250
541	20221124	18600	18650	18650	18100	220499	4051765050	00	0.00	N	2	250
542	20221123	18350	18500	18800	18150	262986	4848689100	00	0.00	N	5	-50
543	20221122	18400	19150	19300	18150	549732	10227466100	00	0.00	N	5	-800
544	20221121	19200	19150	19450	18700	372446	7090006250	00	0.00	N	3	0
545	20221118	19200	19100	19900	19100	346941	6785861650	00	0.00	N	3	0
546	20221117	19200	19150	19600	19100	205302	3968505050	00	0.00	N	5	-400
547	20221116	19600	19500	19700	18850	315601	6123834100	00	0.00	N	3	0
548	20221115	19600	19400	19700	18700	608470	11674948450	00	0.00	N	2	100
549	20221114	19500	18700	19950	18550	940623	18312912800	00	0.00	N	2	800
550	20221111	18700	18650	18950	18350	750979	14002444300	00	0.00	N	2	350
551	20221110	18350	16800	18650	16800	2181067	39611151950	00	0.00	N	2	1350
552	20221109	17000	16600	17250	16300	814470	13743284150	00	0.00	N	2	550
553	20221108	16450	15550	16500	15550	506807	8253461200	00	0.00	N	2	750
554	20221107	15700	15300	15700	15250	143295	2221079950	00	0.00	N	2	450
555	20221104	15250	15250	15300	14950	110866	1674742550	00	0.00	N	5	-100
556	20221103	15350	15550	15600	15150	220269	3385241950	00	0.00	N	5	-500
557	20221102	15850	15600	15950	15550	200382	3161256550	00	0.00	N	2	150
558	20221101	15700	15300	15700	15250	184877	2873020200	00	0.00	N	2	300
559	20221031	15400	15400	15400	15150	133101	2036143200	00	0.00	N	2	200
560	20221028	15200	15300	15500	15200	146906	2251199000	00	0.00	N	5	-250
561	20221027	15450	14850	15500	14600	203748	3106455550	00	0.00	N	2	750
562	20221026	14700	15050	15150	14650	194063	2887397800	00	0.00	N	5	-200
563	20221025	14900	15350	15400	14850	188425	2837272400	00	0.00	N	5	-400
564	20221024	15300	15500	15800	15150	177472	2740317050	00	0.00	N	2	50
565	20221021	15250	15400	15500	15150	128128	1962905900	00	0.00	N	5	-150
566	20221020	15400	15600	15600	15200	148047	2280319700	00	0.00	N	5	-150
567	20221019	15550	16050	16150	15400	320775	5068138100	00	0.00	N	5	-450
568	20221018	16000	15900	16100	15700	298114	4752920050	00	0.00	N	2	250
569	20221017	15750	15200	15750	14950	252564	3911262900	00	0.00	N	2	300
570	20221014	15450	15200	15500	14900	382033	5848417600	00	0.00	N	2	950
571	20221013	14500	14850	14950	14450	122750	1796017600	00	0.00	N	5	-500
572	20221012	15000	15000	15200	14600	190849	2843314200	00	0.00	N	2	50
573	20221011	14950	14800	15250	14650	281529	4221561000	00	0.00	N	5	-150
574	20221007	15100	15300	15450	15100	183035	2790005800	00	0.00	N	5	-250
575	20221006	15350	15250	15450	15050	281765	4312429250	00	0.00	N	2	250
576	20221005	15100	14900	15250	14400	479752	7141193000	00	0.00	N	2	450
577	20221004	14650	13850	14800	13800	351250	5046608300	00	0.00	N	2	1150
578	20220930	13500	13550	13950	13300	419498	5716450250	00	0.00	N	5	-350
579	20220929	13850	14850	15050	13800	450791	6438061400	00	0.00	N	5	-700
580	20220928	14550	14800	15100	14350	404243	5919487550	00	0.00	N	5	-250
581	20220927	14800	14100	14800	14000	317026	4579853200	00	0.00	N	2	700
582	20220926	14100	14600	14700	14050	306258	4389306000	00	0.00	N	5	-750
583	20220923	14850	15200	15400	14600	412385	6117054350	00	0.00	N	5	-100
584	20220922	14950	15550	15650	14800	483946	7312238650	00	0.00	N	5	-750
585	20220921	15700	15650	15850	15350	641518	9989068250	00	0.00	N	2	400
586	20220920	15300	15050	15500	15050	441046	6767543700	00	0.00	N	2	450
587	20220919	14850	15600	15650	14750	370514	5622961450	00	0.00	N	5	-550
588	20220916	15400	14800	15450	14600	955573	14474109800	00	0.00	N	2	1050
589	20220915	14350	14200	14550	14100	277243	3989588950	00	0.00	N	2	400
590	20220914	13950	13500	14150	13350	178893	2477589250	00	0.00	N	3	0
591	20220913	13950	13950	14200	13900	150534	2113853900	00	0.00	N	2	300
592	20220908	13650	13650	13900	13500	216249	2962754400	00	0.00	N	2	250
593	20220907	13400	13700	13700	13200	260420	3480174350	00	0.00	N	5	-400
594	20220906	13800	13900	14000	13700	136014	1884013600	00	0.00	N	2	50
595	20220905	13750	13950	14050	13700	112344	1555837300	00	0.00	N	5	-200
596	20220902	13950	14050	14200	13900	110219	1544160400	00	0.00	N	5	-100
597	20220901	14050	14050	14100	13900	175058	2451785600	00	0.00	N	5	-200
598	20220831	14250	13950	14250	13900	213950	3015850400	00	0.00	N	2	150
599	20220830	14100	14000	14200	13750	576475	8054760450	00	0.00	N	2	200
600	20220829	13900	14100	14250	13900	449934	6307775800	00	0.00	N	5	-850
601	20220826	14750	14800	14900	14600	234311	3458362700	00	0.00	N	5	-50
602	20220825	14800	14850	15050	14600	278535	4093894700	00	0.00	N	3	0
603	20220824	14800	14650	14850	14500	172071	2524582200	00	0.00	N	2	150
604	20220823	14650	14600	14850	14500	191257	2810278650	00	0.00	N	5	-50
605	20220822	14700	14500	14850	14500	136602	2007792050	00	0.00	N	5	-100
606	20220819	14800	14850	15100	14800	137487	2049023750	00	0.00	N	5	-50
607	20220818	14850	15100	15100	14750	257851	3848234300	00	0.00	N	5	-300
608	20220817	15150	15350	15450	15050	223769	3404715450	00	0.00	N	5	-250
609	20220816	15400	15300	15500	15100	365274	5578555900	00	0.00	N	2	150
610	20220812	15250	15300	15450	15000	250759	3811177250	00	0.00	N	5	-100
611	20220811	15350	15600	15750	15300	224217	3467597750	00	0.00	N	5	-50
612	20220810	15400	16000	16150	15350	383920	5989215150	00	0.00	N	5	-750
613	20220809	16150	16450	16750	15400	486000	7857507050	00	0.00	N	5	-600
614	20220808	16750	16800	16800	16250	296025	4873069050	00	0.00	N	5	-50
615	20220805	16800	16800	16900	16500	220811	3694037350	00	0.00	N	2	50
616	20220804	16750	15900	16800	15800	535665	8840589850	00	0.00	N	2	1000
617	20220803	15750	15550	15750	15500	103556	1621020100	00	0.00	N	2	200
618	20220802	15550	16100	16100	15500	184131	2892153450	00	0.00	N	5	-450
619	20220801	16000	16050	16050	15850	132960	2124201500	00	0.00	N	3	0
620	20220729	16000	16050	16150	15850	310149	4955623850	00	0.00	N	2	150
621	20220728	15850	15850	16000	15800	162066	2577800100	00	0.00	N	2	150
622	20220727	15700	15650	16150	15600	213381	3372177050	00	0.00	N	3	0
623	20220726	15700	15700	15850	15500	206130	3230255900	00	0.00	N	3	0
624	20220725	15700	15650	15950	15500	190735	3001551450	00	0.00	N	2	50
625	20220722	15650	16250	16350	15650	280862	4474145250	00	0.00	N	5	-650
626	20220721	16300	15550	16450	15350	571440	9208023100	00	0.00	N	2	750
627	20220720	15550	15700	15800	15250	329540	5104104700	00	0.00	N	2	100
628	20220719	15450	15500	15650	15200	246505	3795039000	00	0.00	N	5	-100
629	20220718	15550	14950	15600	14850	302605	4627469900	00	0.00	N	2	850
630	20220715	14700	15250	15300	14650	220777	3275918450	00	0.00	N	5	-550
631	20220714	15250	14600	15550	14500	527535	8059032050	00	0.00	N	2	700
632	20220713	14550	14350	14850	14300	209707	3072843500	00	0.00	N	2	300
633	20220712	14250	14600	14650	14150	157021	2250725950	00	0.00	N	5	-350
634	20220711	14600	14550	14900	14350	173297	2535530100	00	0.00	N	2	100
635	20220708	14500	14650	14850	14500	180312	2643111750	00	0.00	N	2	50
636	20220707	14450	14550	14700	14400	138810	2013879700	00	0.00	N	2	50
637	20220706	14400	14850	15100	14300	285576	4197104200	00	0.00	N	5	-450
638	20220705	14850	14250	14850	14200	313514	4578889650	00	0.00	N	2	650
639	20220704	14200	14600	14600	14000	277510	3958401100	00	0.00	N	5	-200
640	20220701	14400	14250	14550	14000	251946	3600992400	00	0.00	N	2	150
641	20220630	14250	14550	14650	14050	419388	5964788450	00	0.00	N	5	-400
642	20220629	14650	14850	14900	14500	328605	4805103600	00	0.00	N	5	-500
643	20220628	15150	15500	15550	14950	235408	3569418750	00	0.00	N	5	-400
644	20220627	15550	15700	15700	15200	301248	4672011700	00	0.00	N	2	100
645	20220624	15450	14850	15600	14800	271271	4153743450	00	0.00	N	2	550
646	20220623	14900	15850	16100	14650	497492	7522993350	00	0.00	N	5	-950
647	20220622	15850	16500	16650	15850	323566	5228935150	00	0.00	N	5	-650
648	20220621	16500	15000	16500	15000	576181	9289050200	00	0.00	N	2	1400
649	20220620	15100	15400	15500	14700	254152	3819202700	00	0.00	N	5	-200
650	20220617	15300	14950	15400	14750	167280	2536949850	00	0.00	N	5	-100
651	20220616	15400	15600	15900	15300	177283	2766919250	00	0.00	N	2	100
652	20220615	15300	15800	16050	15200	236054	3647944850	00	0.00	N	5	-500
653	20220614	15800	15400	15900	15200	260674	4064114250	00	0.00	N	5	-50
654	20220613	15850	15850	16150	15600	336240	5324743200	00	0.00	N	5	-450
655	20220610	16300	16300	16500	16200	174635	2853896350	00	0.00	N	5	-200
656	20220609	16500	16700	16800	16300	265950	4384530850	00	0.00	N	5	-350
657	20220608	16850	17000	17050	16800	148510	2511855050	00	0.00	N	3	0
658	20220607	16850	17450	17600	16800	422462	7212789550	00	0.00	N	5	-750
659	20220603	17600	17350	17900	17250	314125	5521537050	00	0.00	N	2	350
660	20220602	17250	17600	17900	17050	471490	8221458450	00	0.00	N	5	-350
661	20220531	17600	17650	17900	17500	672734	11881942150	00	0.00	N	2	150
662	20220530	17450	17600	17800	17000	354365	6154296850	00	0.00	N	5	-50
663	20220527	17500	17650	17750	17400	197108	3452815750	00	0.00	N	2	150
664	20220526	17350	17350	18000	17150	413266	7271649550	00	0.00	N	2	200
665	20220525	17150	17100	17450	16650	235900	4042104300	00	0.00	N	2	150
666	20220524	17000	17800	17850	17000	291909	5038277100	00	0.00	N	5	-650
667	20220523	17650	17500	17950	17150	357065	6306002000	00	0.00	N	2	250
668	20220520	17400	17200	17400	17000	223993	3865833600	00	0.00	N	2	200
669	20220519	17200	16800	17650	16800	441341	7640330300	00	0.00	N	5	-150
670	20220518	17350	17700	17750	17000	398904	6877491350	00	0.00	N	5	-100
671	20220517	17450	17600	17600	16900	553637	9522384400	00	0.00	N	5	-150
672	20220516	17600	17900	18100	17450	310374	5523380550	00	0.00	N	5	-100