KissMeData/036930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	31350	31500	31700	31050	255508	8003643450	00	0.00	N	2	350
3	20250212	31000	31350	31600	30800	229480	7127844350	00	0.00	N	5	-400
4	20250211	31400	32700	32700	31250	386442	12300465900	00	0.00	N	5	-1050
5	20250210	32450	31250	32650	31000	407931	13083885400	00	0.00	N	2	650
6	20250207	31800	32300	32300	31450	391515	12449312150	00	0.00	N	2	50
7	20250206	31750	30600	31850	30150	507143	15715055850	00	0.00	N	2	1800
8	20250205	29950	29400	30000	29250	345310	10264037050	00	0.00	N	2	850
9	20250204	29100	29600	29950	28950	389517	11478826100	00	0.00	N	2	50
10	20250203	29050	31000	31200	28800	694303	20467240600	00	0.00	N	5	-2650
11	20250131	31700	33200	33250	31350	560285	17875236550	00	0.00	N	5	-1350
12	20250124	33050	32700	33600	32700	349674	11614014850	00	0.00	N	2	400
13	20250123	32650	33700	33750	32250	576041	18807730300	00	0.00	N	5	-850
14	20250122	33500	34650	34700	32200	1345542	44611911050	00	0.00	N	5	-1600
15	20250121	35100	34850	35600	34800	383744	13479810450	00	0.00	N	2	600
16	20250120	34500	35050	35450	34200	361078	12532857450	00	0.00	N	5	-200
17	20250117	34700	35100	35500	34450	402356	13991162850	00	0.00	N	5	-550
18	20250116	35250	35050	35600	34700	549216	19343549850	00	0.00	N	2	800
19	20250115	34450	33450	35300	33350	820737	28343614300	00	0.00	N	2	1000
20	20250114	33450	33200	33700	32750	370644	12360997150	00	0.00	N	2	700
21	20250113	32750	32200	33600	32150	288135	9485252900	00	0.00	N	2	50
22	20250110	32700	33450	33550	32600	379476	12487448750	00	0.00	N	5	-700
23	20250109	33400	33300	33500	32800	446624	14835003050	00	0.00	N	2	100
24	20250108	33300	31450	33350	31250	620327	20303516750	00	0.00	N	2	1550
25	20250107	31750	33100	33150	31750	479045	15500999450	00	0.00	N	5	-800
26	20250106	32550	31700	32650	31650	737241	23850830350	00	0.00	N	2	1250
27	20250103	31300	29900	31450	29750	634337	19623479600	00	0.00	N	2	1550
28	20250102	29750	29150	29900	28750	269040	7854331100	00	0.00	N	2	300
29	20241230	29450	28800	29500	28250	218945	6345013500	00	0.00	N	2	700
30	20241227	28750	29700	30400	28700	341367	9998236150	02	0.00	N	5	-950
31	20241226	29700	30650	30700	29700	252737	7573695100	00	0.00	N	5	-650
32	20241224	30350	30200	31100	29650	410764	12490219050	00	0.00	N	2	700
33	20241223	29650	29500	30000	28700	281135	8317743900	00	0.00	N	2	650
34	20241220	29000	29750	30300	29000	355778	10471801300	00	0.00	N	5	-500
35	20241219	29500	29050	29800	29000	274133	8084113100	00	0.00	N	5	-550
36	20241218	30050	30100	30500	29800	292169	8794458300	00	0.00	N	5	-150
37	20241217	30200	30250	31100	30200	755603	22985286150	00	0.00	N	2	350
38	20241216	29850	30650	30800	29850	345056	10428783150	00	0.00	N	5	-350
39	20241213	30200	29800	30600	29600	2066143	62359574050	00	0.00	N	2	550
40	20241212	29650	28500	29900	28500	958510	28277111750	00	0.00	N	2	1750
41	20241211	27900	27850	28200	27550	346338	9666978700	00	0.00	N	2	100
42	20241210	27800	28600	28600	27550	532541	14893131600	00	0.00	N	5	-100
43	20241209	27900	27900	29150	27700	519590	14770018800	00	0.00	N	5	-450
44	20241206	28350	29450	29450	27600	515382	14629539550	00	0.00	N	5	-1050
45	20241205	29400	28200	29550	28200	586304	17115875650	00	0.00	N	2	1500
46	20241204	27900	27100	28700	26900	527309	14783620300	00	0.00	N	5	-100
47	20241203	28000	26000	28100	25950	531179	14604210550	00	0.00	N	2	2000
48	20241202	26000	28000	28250	25850	680139	18214397200	00	0.00	N	5	-1900
49	20241129	27900	28950	29250	27700	410471	11641234450	00	0.00	N	5	-1050
50	20241128	28950	28400	29150	27850	455885	12960987350	00	0.00	N	2	300
51	20241127	28650	29950	30200	28600	585610	17132470650	00	0.00	N	5	-1600
52	20241126	30250	29700	30800	29350	536939	16220344700	00	0.00	N	2	550
53	20241125	29700	29750	30650	29600	498895	14989958350	00	0.00	N	2	500
54	20241122	29200	28950	30100	28700	503200	14760083550	00	0.00	N	2	650
55	20241121	28550	28800	29850	28100	795182	23101019450	00	0.00	N	2	400
56	20241120	28150	27900	28850	27150	440793	12425540750	00	0.00	N	2	500
57	20241119	27650	28100	28100	26450	394177	10720510850	00	0.00	N	5	-50
58	20241118	27700	29150	29200	27500	424289	11944560000	00	0.00	N	5	-900
59	20241115	28600	27350	29200	27300	492103	14012289700	00	0.00	N	2	1050
60	20241114	27550	29250	29300	27550	487941	13750446200	00	0.00	N	5	-1100
61	20241113	28650	27450	29150	27350	743402	21142369150	00	0.00	N	2	1100
62	20241112	27550	29600	29650	27150	1031974	28803489350	00	0.00	N	5	-2150
63	20241111	29700	30400	30450	29350	383185	11434911500	00	0.00	N	5	-1000
64	20241108	30700	30900	31350	30450	544834	16848046600	00	0.00	N	2	100
65	20241107	30600	30600	30950	29750	603666	18327284800	00	0.00	N	5	-150
66	20241106	30750	32650	32700	30550	796384	24995858100	00	0.00	N	5	-1400
67	20241105	32150	32400	32900	31650	888582	28703683550	00	0.00	N	5	-250
68	20241104	32400	33300	34050	32000	2106129	69243783850	00	0.00	N	5	-300
69	20241101	32700	30950	33350	30800	3453955	112331236150	00	0.00	N	2	1700
70	20241031	31000	29450	31800	29450	2964215	92036003200	00	0.00	N	2	1150
71	20241030	29850	30300	30550	29150	2477667	74153909100	00	0.00	N	5	-1200
72	20241029	31050	26950	31050	26300	4409255	128026767550	00	0.00	N	2	4000
73	20241028	27050	26950	27100	25900	335607	8925640450	00	0.00	N	2	100
74	20241025	26950	27300	27450	26700	210090	5664147750	00	0.00	N	5	-100
75	20241024	27050	28300	28350	27000	296248	8108659750	00	0.00	N	5	-1450
76	20241023	28500	26950	28600	26800	458505	12896974400	00	0.00	N	2	1500
77	20241022	27000	27350	27750	26600	215692	5838703350	00	0.00	N	5	-400
78	20241021	27400	27550	27750	27100	146595	4023660900	00	0.00	N	5	-200
79	20241018	27600	28800	28800	27400	278788	7729699600	00	0.00	N	5	-700
80	20241017	28300	28050	28750	27850	301230	8503774600	00	0.00	N	2	550
81	20241016	27750	27700	28200	27100	411077	11390127050	00	0.00	N	5	-700
82	20241015	28450	27950	28750	27350	454258	12813449650	00	0.00	N	2	900
83	20241014	27550	27050	27800	26900	199785	5487459350	00	0.00	N	2	400
84	20241011	27150	27400	27800	27150	212594	5830295700	00	0.00	N	3	0
85	20241010	27150	27500	27800	26850	179154	4883549450	00	0.00	N	3	0
86	20241008	27150	27350	27900	27100	248539	6816835150	00	0.00	N	5	-450
87	20241007	27600	27100	27850	27000	170575	4682077150	00	0.00	N	2	550
88	20241004	27050	27300	27600	26950	182785	4998762200	00	0.00	N	3	0
89	20241002	27050	26200	27650	26150	257859	6981981900	00	0.00	N	2	250
90	20240930	26800	27100	27150	26400	208084	5567242500	00	0.00	N	5	-250
91	20240927	27050	26900	27500	26750	285328	7740018650	00	0.00	N	2	200
92	20240926	26850	26600	27200	26300	505999	13591769450	00	0.00	N	2	1200
93	20240925	25650	26100	26250	25600	361402	9375205500	00	0.00	N	2	200
94	20240924	25450	24950	25550	24800	245381	6174654400	00	0.00	N	2	500
95	20240923	24950	24350	25400	24300	241765	6056873900	00	0.00	N	2	200
96	20240920	24750	24750	25150	24550	502501	12500903950	00	0.00	N	2	650
97	20240919	24100	24650	24850	23500	409229	9832391300	00	0.00	N	5	-750
98	20240913	24850	23950	25150	23950	508040	12592411450	00	0.00	N	2	450
99	20240912	24400	23700	24900	23450	1007529	24556277200	00	0.00	N	2	2150
100	20240911	22250	22500	22950	22100	297676	6685278800	00	0.00	N	5	-50
101	20240910	22300	23050	23050	22050	335003	7530550400	00	0.00	N	5	-400
102	20240909	22700	22200	22950	22050	352336	7939162400	00	0.00	N	5	-100
103	20240906	22800	23300	23550	22550	320534	7327636550	00	0.00	N	5	-550
104	20240905	23350	24000	24150	23150	352990	8330566950	00	0.00	N	5	-400
105	20240904	23750	23650	24000	23300	542849	12824316050	00	0.00	N	5	-1500
106	20240903	25250	26000	26200	25250	376547	9627277650	00	0.00	N	5	-750
107	20240902	26000	26800	26850	25850	400357	10455108350	00	0.00	N	5	-900
108	20240830	26900	26950	27300	26650	348751	9383004950	00	0.00	N	3	0
109	20240829	26900	26700	27200	26300	376106	10074725600	00	0.00	N	5	-1150
110	20240828	28050	27150	28200	26950	349903	9706479650	00	0.00	N	2	750
111	20240827	27300	27450	27650	27050	270165	7361769350	00	0.00	N	5	-450
112	20240826	27750	28250	28350	27400	235651	6529604150	00	0.00	N	5	-350
113	20240823	28100	27800	28350	27500	231405	6457028700	00	0.00	N	5	-150
114	20240822	28250	29250	29450	28150	308349	8770058950	00	0.00	N	5	-800
115	20240821	29050	29100	29600	28600	366565	10619611050	00	0.00	N	5	-750
116	20240820	29800	29000	30250	28800	520584	15414865700	00	0.00	N	2	1500
117	20240819	28300	29350	29500	28300	320276	9218802300	00	0.00	N	5	-1150
118	20240816	29450	29000	29850	28700	507369	14884791750	00	0.00	N	2	1300
119	20240814	28150	28350	28700	27900	385799	10896675200	00	0.00	N	2	750
120	20240813	27400	28300	28300	27200	268257	7409781050	00	0.00	N	5	-500
121	20240812	27900	27600	28500	27400	326803	9175575350	00	0.00	N	2	400
122	20240809	27500	28150	28400	27200	594558	16495125700	00	0.00	N	2	600
123	20240808	26900	25000	27100	24950	742791	19702363150	00	0.00	N	2	1050
124	20240807	25850	25700	26350	24650	777895	19909264900	00	0.00	N	2	750
125	20240806	25100	24000	26350	23500	1367978	34361134050	00	0.00	N	2	1900
126	20240805	23200	25700	26000	22150	869910	21220878000	00	0.00	N	5	-3350
127	20240802	26550	28100	28450	26300	915283	24767120250	00	0.00	N	5	-3100
128	20240801	29650	29850	30500	29250	652793	19510193050	00	0.00	N	2	1100
129	20240731	28550	27300	28650	27000	567064	15803222200	00	0.00	N	2	1050
130	20240730	27500	28200	28200	27150	510493	14017509300	00	0.00	N	5	-1050
131	20240729	28550	28700	28900	28400	275723	7890060850	00	0.00	N	3	0
132	20240726	28550	28100	28950	27800	447007	12708132750	00	0.00	N	2	600
133	20240725	27950	29200	29450	27900	1010057	28579459550	00	0.00	N	5	-2450
134	20240724	30400	29800	30800	29800	260075	7888607600	00	0.00	N	2	150
135	20240723	30250	30800	31000	29550	482410	14589801750	00	0.00	N	2	250
136	20240722	30000	31550	31700	29850	567052	17201087650	00	0.00	N	5	-1550
137	20240719	31550	31050	32000	30650	450845	14211734800	00	0.00	N	2	400
138	20240718	31150	31100	31850	30650	1226804	38192432250	00	0.00	N	5	-1850
139	20240717	33000	34700	34700	33000	855126	28667267150	00	0.00	N	5	-1600
140	20240716	34600	34600	34950	34400	377497	13062127800	00	0.00	N	3	0
141	20240715	34600	35000	35150	34500	367817	12764843150	00	0.00	N	5	-400
142	20240712	35000	35250	35850	34800	674671	23707334950	00	0.00	N	5	-1250
143	20240711	36250	37100	37150	35850	1604821	58551365500	00	0.00	N	2	700
144	20240710	35550	35650	35700	34650	729699	25642663450	00	0.00	N	5	-250
145	20240709	35800	35350	36400	35000	888983	31844081300	00	0.00	N	2	700
146	20240708	35100	35500	35800	34600	881328	30985964500	00	0.00	N	5	-150
147	20240705	35250	37250	37650	34850	1265871	45451554500	00	0.00	N	5	-1900
148	20240704	37150	38200	38500	36550	1303354	48758641200	00	0.00	N	5	-650
149	20240703	37800	37700	38600	36450	945466	35361693100	00	0.00	N	2	150
150	20240702	37650	38550	39300	37350	1138740	43427189900	00	0.00	N	5	-650
151	20240701	38300	36950	38750	36850	1467244	55860962800	00	0.00	N	2	950
152	20240628	37350	35350	39050	34600	3903775	145759607500	00	0.00	N	2	2650
153	20240627	34700	34100	35350	33500	583751	20251112950	00	0.00	N	2	600
154	20240626	34100	34400	34950	34000	324550	11155045350	00	0.00	N	2	200
155	20240625	33900	33200	34050	32800	385452	12903356050	00	0.00	N	2	100
156	20240624	33800	34500	34800	33500	622635	21095505350	00	0.00	N	5	-1000
157	20240621	34800	34650	35300	34400	553385	19192227200	00	0.00	N	5	-250
158	20240620	35050	36750	38250	34800	1737159	63413961400	00	0.00	N	5	-1550
159	20240619	36600	36250	36800	35550	956744	34668996150	00	0.00	N	2	900
160	20240618	35700	35400	36450	35050	786648	28169368500	00	0.00	N	2	950
161	20240617	34750	34500	35400	34050	511708	17815820050	00	0.00	N	2	350
162	20240614	34400	36300	36350	34300	818460	28693995500	00	0.00	N	5	-1700
163	20240613	36100	36600	36600	35150	1370444	49406957750	00	0.00	N	2	50
164	20240612	36050	34400	36450	34200	1717401	61108150150	00	0.00	N	2	2200
165	20240611	33850	34550	34600	33750	479074	16300352000	00	0.00	N	5	-350
166	20240610	34200	34150	34650	33700	959512	32750780250	00	0.00	N	5	-1300
167	20240607	35500	33800	35650	33700	2048487	71532167400	00	0.00	N	2	2050
168	20240605	33450	32250	36800	31950	7421340	259095067250	00	0.00	N	2	1600
169	20240604	31850	32600	33050	31500	402924	13000666500	00	0.00	N	5	-750
170	20240603	32600	32600	33000	32350	318011	10379711200	00	0.00	N	5	-150
171	20240531	32750	32850	33150	32250	850125	27795057250	00	0.00	N	5	-100
172	20240530	32850	33600	33750	32550	399917	13155127200	00	0.00	N	5	-900
173	20240529	33750	33800	34350	33100	1186584	40151939500	00	0.00	N	2	250
174	20240528	33500	33250	34400	33100	698079	23711583000	00	0.00	N	2	50
175	20240527	33450	33750	34050	32600	575442	19095690950	00	0.00	N	5	-200
176	20240524	33650	32700	33700	32700	326993	10900305400	00	0.00	N	2	350
177	20240523	33300	34400	34400	33200	477253	16040592500	00	0.00	N	5	-300
178	20240522	33600	32800	33700	32350	445261	14822296600	00	0.00	N	2	900
179	20240521	32700	32750	32900	32100	269718	8752891550	00	0.00	N	5	-50
180	20240520	32750	32750	33200	32350	240742	7869872050	00	0.00	N	3	0
181	20240517	32750	33500	33650	32650	301100	9944658050	00	0.00	N	5	-600
182	20240516	33350	33500	33750	32900	709145	23702874150	00	0.00	N	2	950
183	20240514	32400	32100	32600	32000	290959	9405808000	00	0.00	N	2	150
184	20240513	32250	32000	32600	31850	426539	13716710550	00	0.00	N	2	50
185	20240510	32200	33300	33450	32100	705256	22929115450	00	0.00	N	5	-1400
186	20240509	33600	35100	35100	33300	633339	21397392600	00	0.00	N	5	-1250
187	20240508	34850	34650	34900	34100	378591	13063793800	00	0.00	N	5	-100
188	20240507	34950	35100	35850	34650	786295	27730827300	00	0.00	N	2	600
189	20240503	34350	34200	34850	32100	2296468	77102763050	00	0.00	N	5	-950
190	20240502	35300	34800	36000	34250	705406	24761418800	00	0.00	N	2	400
191	20240430	34900	34250	35200	33300	589661	20479538600	00	0.00	N	2	750
192	20240429	34150	35550	36150	34150	719930	25018454250	00	0.00	N	5	-900
193	20240426	35050	35550	36350	34800	1166029	41298902050	00	0.00	N	2	600
194	20240425	34450	33150	37200	33100	3216993	114451827500	00	0.00	N	2	1300
195	20240424	33150	32900	33900	32700	636052	21185770400	00	0.00	N	2	1100
196	20240423	32050	32850	33050	32050	423282	13774317550	00	0.00	N	5	-450
197	20240422	32500	32500	32700	31650	798443	25596492900	00	0.00	N	5	-750
198	20240419	33250	34400	34500	31950	1189481	39176515050	00	0.00	N	5	-1700
199	20240418	34950	34200	35100	34050	667127	23021867900	00	0.00	N	2	500
200	20240417	34450	35400	36150	34400	723403	25501128000	00	0.00	N	5	-500
201	20240416	34950	36350	37250	34750	808438	28922734200	00	0.00	N	5	-1800
202	20240415	36750	35750	36750	35000	521415	18721103250	00	0.00	N	2	300
203	20240412	36450	36800	37050	35700	752954	27307610800	00	0.00	N	2	450
204	20240411	36000	34600	36500	34550	652946	23470109550	00	0.00	N	2	700
205	20240409	35300	36300	37450	35200	1018522	36910521650	00	0.00	N	5	-1200
206	20240408	36500	38450	41450	36250	3181480	122218286400	00	0.00	N	5	-1900
207	20240405	38400	36200	39100	36150	1656927	62751278750	00	0.00	N	2	1000
208	20240404	37400	35500	38200	35400	1754425	65034777250	00	0.00	N	2	2100
209	20240403	35300	36050	36500	34300	1240174	43578885250	00	0.00	N	5	-1450
210	20240402	36750	35700	38800	35700	2981336	111961616250	00	0.00	N	2	1250
211	20240401	35500	36850	37100	35250	706092	25545366400	00	0.00	N	5	-1150
212	20240329	36650	37050	37300	36200	808764	29683265550	00	0.00	N	5	-500
213	20240328	37150	37350	38000	36350	1350219	50153532350	00	0.00	N	5	-200
214	20240327	37350	36500	37550	35900	1109194	40900282350	00	0.00	N	2	800
215	20240326	36550	34850	37300	34750	1394150	50861879800	00	0.00	N	2	1650
216	20240325	34900	34950	36000	34800	480104	17001646800	00	0.00	N	5	-500
217	20240322	35400	35750	36000	34700	676183	23913268150	00	0.00	N	5	-500
218	20240321	35900	35600	36950	35200	1460307	52797473450	00	0.00	N	2	1450
219	20240320	34450	34000	34700	33250	532467	18132428200	00	0.00	N	2	700
220	20240319	33750	34750	34750	33500	431275	14647826400	00	0.00	N	5	-1000
221	20240318	34750	34150	35100	33850	477477	16551180550	00	0.00	N	2	650
222	20240315	34100	33550	34700	33500	619569	21175046900	00	0.00	N	2	50
223	20240314	34050	35300	35400	33450	1169062	39742551350	00	0.00	N	5	-1650
224	20240313	35700	36550	37150	35350	767723	27747966650	00	0.00	N	5	-400
225	20240312	36100	36200	36550	35000	570650	20460531600	00	0.00	N	2	200
226	20240311	35900	35000	36100	34500	805620	28468048900	00	0.00	N	5	-850
227	20240308	36750	37200	37800	36400	1013671	37521044050	00	0.00	N	2	100
228	20240307	36650	37950	38700	36300	1380217	51692522900	00	0.00	N	5	-700
229	20240306	37350	36800	37700	36250	955225	35412469950	00	0.00	N	5	-100
230	20240305	37450	38000	38300	36350	1212439	45015867700	00	0.00	N	5	-600
231	20240304	38050	37500	39000	37050	2773989	105577262250	00	0.00	N	2	1300
232	20240229	36750	39450	39950	36550	3410924	130313638350	00	0.00	N	5	-3250
233	20240228	40000	34700	40750	34150	12815467	504712314500	00	0.00	N	2	4900
234	20240227	35100	33850	35850	33600	2679856	93441355500	00	0.00	N	2	1300
235	20240226	33800	31950	34750	31800	1976050	66780860650	00	0.00	N	2	1350
236	20240223	32450	32450	34450	31050	2053084	67524608250	00	0.00	N	2	550
237	20240222	31900	32050	33050	31600	1151481	37102507000	00	0.00	N	2	750
238	20240221	31150	31050	31550	30700	487287	15154101950	00	0.00	N	5	-350
239	20240220	31500	30800	31850	30400	507884	15855313500	00	0.00	N	2	600
240	20240219	30900	30700	31300	30600	343744	10634570000	00	0.00	N	5	-300
241	20240216	31200	32000	32200	31050	463669	14552789450	00	0.00	N	5	-550
242	20240215	31750	32500	32600	31150	729015	23131947750	00	0.00	N	5	-250
243	20240214	32000	31050	32700	31050	899313	28849087900	00	0.00	N	2	50
244	20240213	31950	31000	32550	30900	1470835	46869120050	00	0.00	N	2	1400
245	20240208	30550	29200	30850	29050	1291123	38826053650	00	0.00	N	2	1800
246	20240207	28750	29050	29650	28350	780753	22497761050	00	0.00	N	5	-550
247	20240206	29300	30350	30350	26900	2560561	72807976400	00	0.00	N	5	-800
248	20240205	30100	31500	31500	30000	624526	18995057050	00	0.00	N	5	-1400
249	20240202	31500	31400	32250	31050	683082	21585605300	00	0.00	N	2	350
250	20240201	31150	33000	33300	30700	1082416	34273731250	00	0.00	N	5	-1900
251	20240131	33050	32850	33900	32700	461188	15300856700	00	0.00	N	5	-550
252	20240130	33600	33250	34050	32000	823295	27166110250	00	0.00	N	2	550
253	20240129	33050	32600	34300	32300	768921	25673647450	00	0.00	N	2	200
254	20240126	32850	34200	34450	32500	1368635	45405563600	00	0.00	N	5	-2250
255	20240125	35100	35450	37650	34850	4450917	162053310650	00	0.00	N	2	850
256	20240124	34250	33950	34300	33050	517745	17444782850	00	0.00	N	2	650
257	20240123	33600	33900	33900	32900	522285	17445211200	00	0.00	N	5	-350
258	20240122	33950	34350	34550	33200	946705	32036706250	00	0.00	N	2	400
259	20240119	33550	32000	33700	31800	1356557	44851559450	00	0.00	N	2	2250
260	20240118	31300	29750	31450	29400	661525	20168639350	00	0.00	N	2	1550
261	20240117	29750	29800	30400	29500	605371	18133957550	00	0.00	N	2	250
262	20240116	29500	30400	30700	29350	930563	27685221150	00	0.00	N	5	-900
263	20240115	30400	32300	32600	30300	968227	29910389400	00	0.00	N	5	-2100
264	20240112	32500	34100	34400	32400	664289	21980557150	00	0.00	N	5	-1700
265	20240111	34200	33700	34300	33300	663449	22480145000	00	0.00	N	2	800
266	20240110	33400	33400	33700	32900	479533	15985239650	00	0.00	N	2	250
267	20240109	33150	32750	34400	32650	1440038	48469594450	00	0.00	N	2	1150
268	20240108	32000	32400	32600	31900	320680	10294787600	00	0.00	N	5	-400
269	20240105	32400	32150	32650	31800	384300	12394613250	00	0.00	N	2	50
270	20240104	32350	32000	32850	31750	603796	19478070150	00	0.00	N	2	200
271	20240103	32150	32800	32850	31850	783061	25154886650	00	0.00	N	5	-1250
272	20240102	33400	34150	34450	33350	701477	23611117950	00	0.00	N	5	-800
273	20231228	34200	34600	34650	33600	593014	20154165450	00	0.00	N	5	-650
274	20231227	34850	33000	35200	32850	1393960	47648955650	02	0.00	N	2	2350
275	20231226	32500	32850	32850	31900	415189	13458531500	00	0.00	N	5	-400
276	20231222	32900	34050	34500	32900	1745323	58151409700	00	0.00	N	5	-650
277	20231221	33550	33350	33900	32800	465256	15492657850	00	0.00	N	5	-250
278	20231220	33800	33800	34050	33100	379981	12728462000	00	0.00	N	2	200
279	20231219	33600	34000	34250	33350	479580	16197186500	00	0.00	N	5	-400
280	20231218	34000	34250	34650	33950	670038	22979492000	00	0.00	N	2	300
281	20231215	33700	34250	34800	32850	1301278	44209329050	00	0.00	N	5	-300
282	20231214	34000	34200	34450	33400	746272	25311651200	00	0.00	N	2	550
283	20231213	33450	33650	34150	33100	538195	18071848800	00	0.00	N	5	-150
284	20231212	33600	32750	34200	32750	1678996	56196082450	00	0.00	N	2	1550
285	20231211	32050	33000	33000	31750	480592	15447863400	00	0.00	N	5	-500
286	20231208	32550	32950	33350	31900	815110	26594288150	00	0.00	N	2	300
287	20231207	32250	31600	32500	31150	505604	16175093350	00	0.00	N	2	200
288	20231206	32050	32200	32650	31450	810872	26055252900	00	0.00	N	2	200
289	20231205	31850	33250	34200	31450	1317702	42858227550	00	0.00	N	5	-1750
290	20231204	33600	36700	37300	33200	1756499	60895148250	00	0.00	N	5	-2900
291	20231201	36500	35050	36850	34750	1369141	49159122350	00	0.00	N	2	1250
292	20231130	35250	34350	35450	33900	1004794	35048788750	00	0.00	N	2	1000
293	20231129	34250	34850	35300	33800	731623	25213185750	00	0.00	N	5	-900
294	20231128	35150	33850	35450	33750	1365408	47444900900	00	0.00	N	2	1900
295	20231127	33250	33300	33900	32900	568303	19011499350	00	0.00	N	5	-350
296	20231124	33600	33000	33950	32950	458144	15347288700	00	0.00	N	2	600
297	20231123	33000	34500	34700	32950	1000019	33519559800	00	0.00	N	5	-1800
298	20231122	34800	33850	34950	33700	767524	26441792850	00	0.00	N	2	400
299	20231121	34400	36000	36300	34150	1168296	40892269000	00	0.00	N	5	-1050
300	20231120	35450	35300	36000	34600	858278	30378596650	00	0.00	N	5	-100
301	20231117	35550	36050	37450	35350	1670231	60524241150	00	0.00	N	3	0
302	20231116	35550	36700	36950	34850	1494000	53423429300	00	0.00	N	5	-1300
303	20231115	36850	35550	38000	35150	4304052	159412030400	00	0.00	N	2	2550
304	20231114	34300	33800	34450	32700	1202924	40523203250	00	0.00	N	2	1000
305	20231113	33300	32450	34600	32350	3207170	108478773150	00	0.00	N	2	600
306	20231110	32700	31000	33000	30900	1584885	51108569650	00	0.00	N	2	1200
307	20231109	31500	32250	32900	31400	1147399	36671032500	00	0.00	N	5	-1000
308	20231108	32500	32900	34150	31900	3264337	108780616550	00	0.00	N	2	250
309	20231107	32250	31050	34450	30700	5165923	169370935900	00	0.00	N	2	600
310	20231106	31650	29700	32650	28700	5520650	169372928000	00	0.00	N	2	3800
311	20231103	27850	28150	28250	27450	841247	23411800150	00	0.00	N	2	50
312	20231102	27800	26250	28200	26100	1770069	48383354150	00	0.00	N	2	2650
313	20231101	25150	24950	25700	24850	541031	13677698550	00	0.00	N	2	600
314	20231031	24550	25500	25850	24500	955030	23783860850	00	0.00	N	5	-650
315	20231030	25200	25600	26250	25000	1026157	26112141000	00	0.00	N	5	-700
316	20231027	25900	27800	27950	25750	1475645	38770441050	00	0.00	N	5	-1400
317	20231026	27300	26850	27750	26650	875168	23846886050	00	0.00	N	5	-850
318	20231025	28150	27800	28650	27450	1133087	31888060950	00	0.00	N	2	400
319	20231024	27750	26400	27750	26250	1055258	28521190000	00	0.00	N	2	1750
320	20231023	26000	27200	27750	26000	952461	25350723950	00	0.00	N	5	-1350
321	20231020	27350	27300	28000	26150	1380665	37459644750	00	0.00	N	5	-450
322	20231019	27800	28350	29950	27800	1378828	39531081350	00	0.00	N	5	-1300
323	20231018	29100	28550	29500	27900	1078960	31144681900	00	0.00	N	5	-200
324	20231017	29300	28850	29750	27850	1372951	39777268150	00	0.00	N	2	800
325	20231016	28500	28500	28800	27600	673820	18997517450	00	0.00	N	5	-500
326	20231013	29000	29000	29800	28700	1169135	34236611050	00	0.00	N	5	-450
327	20231012	29450	29100	29450	28450	1544933	44887866150	00	0.00	N	2	800
328	20231011	28650	27900	28850	27700	1374761	39080751550	00	0.00	N	2	1650
329	20231010	27000	27800	28600	26900	1056022	29392570750	00	0.00	N	5	-450
330	20231006	27450	27400	27750	26350	659068	17882202750	00	0.00	N	2	250
331	20231005	27200	27100	28350	26350	1149886	31625776350	00	0.00	N	2	650
332	20231004	26550	26450	27150	26250	861599	23017583700	00	0.00	N	5	-350
333	20230927	26900	27400	27750	26000	1370683	36563124350	00	0.00	N	5	-750
334	20230926	27650	28200	28400	27200	648458	17972057000	00	0.00	N	5	-250
335	20230925	27900	27500	28300	27300	742229	20716917100	00	0.00	N	2	200
336	20230922	27700	26300	27900	26300	1089939	29855478650	00	0.00	N	2	700
337	20230921	27000	28250	28500	27000	1695812	46708843800	00	0.00	N	5	-1850
338	20230920	28850	28250	28950	27900	1109122	31610996500	00	0.00	N	2	550
339	20230919	28300	29500	29750	28050	1842734	52865958850	00	0.00	N	5	-1250
340	20230918	29550	30550	30750	28950	3153691	93584341200	00	0.00	N	5	-1900
341	20230915	31450	31450	32150	30850	4025593	126610620900	00	0.00	N	5	-250
342	20230914	31700	27300	32000	27150	12713322	386636328250	00	0.00	N	2	4950
343	20230913	26750	26600	27650	26400	962830	25992898700	00	0.00	N	2	200
344	20230912	26550	26800	27100	26300	560859	14936427300	00	0.00	N	5	-150
345	20230911	26700	27600	27850	26100	863595	23069715550	00	0.00	N	5	-550
346	20230908	27250	26900	27300	26350	640460	17150303050	00	0.00	N	2	350
347	20230907	26900	26400	27250	26250	577208	15480899100	00	0.00	N	2	100
348	20230906	26800	27650	28200	26750	763407	20727268650	00	0.00	N	5	-1150
349	20230905	27950	27250	28550	26950	1078191	29999928100	00	0.00	N	2	550
350	20230904	27400	28200	28450	27200	986281	27198787650	00	0.00	N	5	-650
351	20230901	28050	27650	28500	27200	1782381	49625345250	00	0.00	N	2	650
352	20230831	27400	27050	27550	26650	1046300	28404760500	00	0.00	N	2	500
353	20230830	26900	25900	27300	25850	1945596	52006151150	00	0.00	N	2	1600
354	20230829	25300	25000	25450	24550	813342	20391738350	00	0.00	N	2	500
355	20230828	24800	25700	25750	24550	1138606	28400583800	00	0.00	N	5	-1000
356	20230825	25800	26400	26500	24900	1696195	43434134700	00	0.00	N	5	-1350
357	20230824	27150	25300	27500	25100	3391376	90098141350	00	0.00	N	2	2550
358	20230823	24600	24300	25100	24100	625138	15439242900	00	0.00	N	2	100
359	20230822	24500	25700	26050	24300	1164936	29049001550	00	0.00	N	5	-650
360	20230821	25150	25750	25800	24300	968335	24077917800	00	0.00	N	5	-150
361	20230818	25300	24900	26200	24300	1844173	46938662950	00	0.00	N	2	50
362	20230817	25250	23700	25550	23650	1695138	42394274800	00	0.00	N	2	1200
363	20230816	24050	24300	24850	23800	1079716	26269881750	00	0.00	N	3	0
364	20230814	24050	24100	24700	23800	881915	21279283100	00	0.00	N	5	-450
365	20230811	24500	24800	24900	24050	1122614	27556117000	00	0.00	N	5	-250
366	20230810	24750	25500	25850	24300	2472611	61461071050	00	0.00	N	5	-1200
367	20230809	25950	26500	26700	25450	1062790	27762378650	00	0.00	N	5	-500
368	20230808	26450	26800	27000	25800	1486559	39067978000	00	0.00	N	3	0
369	20230807	26450	27600	28200	25850	2078204	56048278500	00	0.00	N	5	-1100
370	20230804	27550	27050	27900	26450	1651955	45150840550	00	0.00	N	2	200
371	20230803	27350	26150	27800	25950	3441149	91992862050	00	0.00	N	2	1450
372	20230802	25900	29000	29400	25750	4596230	126066861700	00	0.00	N	5	-3850
373	20230801	29750	27650	29900	27200	5209338	150605977500	00	0.00	N	2	1950
374	20230731	27800	28250	28250	26200	4195911	114579841700	00	0.00	N	5	-1050
375	20230728	28850	28050	29400	26300	9570762	267689090700	00	0.00	N	2	2250
376	20230727	26600	23750	27350	23600	6662455	170809677950	00	0.00	N	2	2850
377	20230726	23750	24700	25100	23400	3900109	93991675150	00	0.00	N	5	-650
378	20230725	24400	23150	24750	23100	3787124	91755406900	00	0.00	N	2	950
379	20230724	23450	21650	23600	21150	4328376	98474150750	00	0.00	N	2	1650
380	20230721	21800	21450	22100	21350	1792121	38720933600	00	0.00	N	5	-400
381	20230720	22200	21100	22750	20900	4375521	96571074050	00	0.00	N	2	650
382	20230719	21550	21150	21750	20550	3615907	77005661200	00	0.00	N	2	200
383	20230718	21350	21450	21600	20750	3160817	66975420300	00	0.00	N	5	-100
384	20230717	21450	18980	22400	18650	16808712	362077602070	00	0.00	N	2	2470
385	20230714	18980	19380	19750	18950	3059259	59078086150	00	0.00	N	5	-20
386	20230713	19000	18380	19230	18310	2277279	42943386620	00	0.00	N	2	770
387	20230712	18230	18050	18400	17870	826974	15018940460	00	0.00	N	2	240
388	20230711	17990	17570	17990	17570	616512	10971487890	00	0.00	N	2	700
389	20230710	17290	17700	17810	17240	812145	14229495650	00	0.00	N	5	-460
390	20230707	17750	18140	18390	17700	870526	15650566350	00	0.00	N	5	-400
391	20230706	18150	18660	18910	18050	1281134	23587155630	00	0.00	N	5	-750
392	20230705	18900	19400	19400	18650	1557791	29541667260	00	0.00	N	5	-460
393	20230704	19360	19340	19410	18960	1251697	24051058510	00	0.00	N	2	150
394	20230703	19210	19200	19670	19120	2309111	44835607650	00	0.00	N	2	210
395	20230630	19000	19150	19360	18660	2334524	44366212550	00	0.00	N	5	-380
396	20230629	19380	18410	19650	18340	8278571	158855953300	00	0.00	N	2	1160
397	20230628	18220	18150	18460	18090	1075131	19598830360	00	0.00	N	2	270
398	20230627	17950	18190	18190	17770	844850	15137780350	00	0.00	N	5	-230
399	20230626	18180	17610	18190	17440	1219271	21856811010	00	0.00	N	2	400
400	20230623	17780	17670	18180	17590	1762259	31556708980	00	0.00	N	2	280
401	20230622	17500	17450	17920	17440	1194845	21000066890	00	0.00	N	5	-260
402	20230621	17760	18670	18760	17760	3138622	57237416270	00	0.00	N	5	-830
403	20230620	18590	17340	18590	17150	5934414	107729100650	00	0.00	N	2	1320
404	20230619	17270	17600	17610	17100	1016730	17549106610	00	0.00	N	5	-270
405	20230616	17540	17730	17730	17320	1058857	18533393030	00	0.00	N	5	-230
406	20230615	17770	17290	17890	17170	2494238	43957792100	00	0.00	N	2	530
407	20230614	17240	17630	17700	16960	1267626	21949761910	00	0.00	N	5	-250
408	20230613	17490	17820	18060	17450	2167021	38442552080	00	0.00	N	3	0
409	20230612	17490	17380	17640	17060	1646373	28567525080	00	0.00	N	2	300
410	20230609	17190	17300	17320	16800	1747403	29924743910	00	0.00	N	2	10
411	20230608	17180	16840	17200	16440	1512766	25540569100	00	0.00	N	2	340
412	20230607	16840	16760	16930	16660	574192	9672755070	00	0.00	N	2	80
413	20230605	16760	16910	16920	16550	468651	7834029350	00	0.00	N	3	0
414	20230602	16760	16960	17300	16660	935525	15818194950	00	0.00	N	5	-60
415	20230601	16820	16560	16840	16350	716023	11861610310	00	0.00	N	2	80
416	20230531	16740	17080	17120	16640	1041936	17548800770	00	0.00	N	5	-290
417	20230530	17030	17080	17330	16880	1403087	23971602130	00	0.00	N	2	380
418	20230526	16650	16710	17250	16610	1767137	29919427810	00	0.00	N	2	170
419	20230525	16480	17200	17330	16470	1245580	20953741740	00	0.00	N	5	-340
420	20230524	16820	16720	16920	16580	650523	10884001430	00	0.00	N	5	-110
421	20230523	16930	17190	17190	16810	957764	16232504790	00	0.00	N	5	-240
422	20230522	17170	17250	17470	16910	1770148	30351504190	00	0.00	N	2	10
423	20230519	17160	16210	17300	16200	4475300	75472948220	00	0.00	N	2	1290
424	20230518	15870	15480	15890	15390	1084234	17021051830	00	0.00	N	2	560
425	20230517	15310	15070	15350	14910	515591	7864375270	00	0.00	N	2	220
426	20230516	15090	15530	15680	15080	662963	10153099290	00	0.00	N	5	-70
427	20230515	15160	15320	15510	14770	651480	9830232910	00	0.00	N	5	-50
428	20230512	15210	15120	15410	14890	565477	8589516000	00	0.00	N	2	20
429	20230511	15190	15350	15490	15080	475655	7269772710	00	0.00	N	5	-80
430	20230510	15270	15570	15610	15150	498036	7648621210	00	0.00	N	5	-300
431	20230509	15570	16100	16120	15350	884254	13776831950	00	0.00	N	5	-480
432	20230508	16050	15500	16190	15410	1450047	23149048010	00	0.00	N	2	770
433	20230504	15280	16000	16000	15150	1205473	18547452970	00	0.00	N	5	-710
434	20230503	15990	15710	16190	15450	849945	13470204290	00	0.00	N	2	100
435	20230502	15890	15660	16030	15640	763120	12070082520	00	0.00	N	2	240
436	20230428	15650	16290	16320	15560	1319950	20984619280	00	0.00	N	5	-510
437	20230427	16160	16110	16330	15880	911193	14663273140	00	0.00	N	5	-30
438	20230426	16190	16020	16700	16020	1293922	21197730240	00	0.00	N	5	-70
439	20230425	16260	16230	16570	15810	1559091	25257293750	00	0.00	N	5	-50
440	20230424	16310	17100	17110	16110	1824444	30067205120	00	0.00	N	5	-720
441	20230421	17030	16750	17060	16360	2172175	36612964030	00	0.00	N	2	450
442	20230420	16580	16700	17190	16100	2675004	44553051020	00	0.00	N	5	-140
443	20230419	16720	16730	17020	16600	1999420	33656267550	00	0.00	N	2	150
444	20230418	16570	17350	17540	16560	2804526	47030235240	00	0.00	N	5	-780
445	20230417	17350	17630	17650	17120	2029348	35105430220	00	0.00	N	5	-280
446	20230414	17630	19250	19280	17600	7205652	133139955880	00	0.00	N	5	-390
447	20230413	18020	18240	18250	17530	4005023	71753295790	00	0.00	N	5	-240
448	20230412	18260	19100	19110	18200	4136633	76433316220	00	0.00	N	5	-840
449	20230411	19100	17060	20100	16950	25636080	490337555160	00	0.00	N	2	1970
450	20230410	17130	17300	17540	16550	12653132	215615704320	00	0.00	N	2	1230
451	20230407	15900	15290	15940	15170	3376973	52803055810	00	0.00	N	2	1090
452	20230406	14810	15260	15260	14710	1576070	23451385800	00	0.00	N	5	-550
453	20230405	15360	15400	15870	15200	1858085	28774636960	00	0.00	N	2	30
454	20230404	15330	15550	15950	15170	1914719	29775181770	00	0.00	N	5	-370
455	20230403	15700	15820	15990	15350	2378981	37341856970	00	0.00	N	5	-400
456	20230331	16100	16820	17180	16020	4660656	77575582710	00	0.00	N	5	-260
457	20230330	16360	16740	17050	16000	6011377	99448704090	00	0.00	N	2	380
458	20230329	15980	16130	16420	15430	4656742	74204659670	00	0.00	N	2	180
459	20230328	15800	16240	17060	15560	9721627	158230355140	00	0.00	N	2	160
460	20230327	15640	15460	16100	15120	7925025	124003308950	00	0.00	N	2	400
461	20230324	15240	13390	15620	13240	19582092	289334647630	00	0.00	N	2	2460
462	20230323	12780	11770	12840	11760	3949708	49758743140	00	0.00	N	2	830
463	20230322	11950	12250	12250	11710	1027400	12288577370	00	0.00	N	2	80
464	20230321	11870	11670	12110	11570	1446078	17223115300	00	0.00	N	2	310
465	20230320	11560	11610	11710	11470	609236	7052179020	00	0.00	N	5	-50
466	20230317	11610	11110	11640	11100	1383501	15912932760	00	0.00	N	2	730
467	20230316	10880	10410	11090	10300	1011678	10918579320	00	0.00	N	2	470
468	20230315	10410	10690	10720	10400	589706	6201517820	00	0.00	N	5	-40
469	20230314	10450	11000	11000	10450	677250	7192014170	00	0.00	N	5	-600
470	20230313	11050	10850	11080	10680	469740	5118214220	00	0.00	N	2	80
471	20230310	10970	11080	11100	10910	702879	7726386050	00	0.00	N	5	-330
472	20230309	11300	11430	11560	11160	610094	6897512910	00	0.00	N	2	20
473	20230308	11280	11490	11500	11250	780943	8848367200	00	0.00	N	5	-320
474	20230307	11600	11690	11690	11490	580096	6715186480	00	0.00	N	5	-140
475	20230306	11740	11560	11750	11470	865426	10038825820	00	0.00	N	2	270
476	20230303	11470	11600	11600	11390	619654	7110140990	00	0.00	N	5	-20
477	20230302	11490	11740	11760	11470	892341	10316598370	00	0.00	N	5	-230
478	20230228	11720	11850	11910	11680	639520	7545742120	00	0.00	N	3	0
479	20230227	11720	12160	12160	11660	1176758	13868484000	00	0.00	N	5	-550
480	20230224	12270	12370	12740	12220	1249524	15601230390	00	0.00	N	2	70
481	20230223	12200	11910	12260	11850	988620	11958338410	00	0.00	N	2	510
482	20230222	11690	11830	11880	11650	833565	9778062690	00	0.00	N	5	-380
483	20230221	12070	12300	12300	12020	695100	8405377090	00	0.00	N	5	-230
484	20230220	12300	12310	12340	11950	481253	5849992880	00	0.00	N	2	30
485	20230217	12270	12290	12460	12240	507819	6259840850	00	0.00	N	5	-290
486	20230216	12560	12230	12600	12210	699600	8738447580	00	0.00	N	2	470
487	20230215	12090	12550	12640	12060	645855	7961017830	00	0.00	N	5	-310
488	20230214	12400	12150	12500	12150	575689	7119955160	00	0.00	N	2	350
489	20230213	12050	12220	12230	11890	474365	5700819620	00	0.00	N	5	-170
490	20230210	12220	12620	12630	12170	807168	9947321470	00	0.00	N	5	-470
491	20230209	12690	12730	12930	12610	873235	11128136250	00	0.00	N	5	-110
492	20230208	12800	12300	13210	12300	2766437	35446826010	00	0.00	N	2	670
493	20230207	12130	11800	12210	11680	699785	8364183160	00	0.00	N	2	320
494	20230206	11810	12240	12310	11440	1344080	15807476690	00	0.00	N	5	-590
495	20230203	12400	12540	12540	12330	351674	4361495590	00	0.00	N	5	-80
496	20230202	12480	12490	12600	12310	671122	8382712050	00	0.00	N	2	270
497	20230201	12210	12240	12430	12140	435145	5334857210	00	0.00	N	2	100
498	20230131	12110	12040	12230	12020	306494	3709530820	00	0.00	N	3	0
499	20230130	12110	12560	12570	12110	550305	6735865680	00	0.00	N	5	-440
500	20230127	12550	12640	12670	12450	413041	5183737050	00	0.00	N	5	-40
501	20230126	12590	12450	12590	12300	404480	5046400340	00	0.00	N	2	190
502	20230125	12400	12270	12460	12260	618497	7664360750	00	0.00	N	2	400
503	20230120	12000	12150	12400	11950	421858	5096809250	00	0.00	N	5	-200
504	20230119	12200	12000	12250	11900	243246	2939888050	00	0.00	N	2	50
505	20230118	12150	12200	12200	11850	283450	3423300800	00	0.00	N	3	0
506	20230117	12150	12200	12300	12050	239432	2912718600	00	0.00	N	5	-50
507	20230116	12200	12150	12250	12050	220923	2682715300	00	0.00	N	2	100
508	20230113	12100	12200	12350	12000	296145	3598837200	00	0.00	N	5	-100
509	20230112	12200	12350	12450	12000	421631	5153023950	00	0.00	N	3	0
510	20230111	12200	12100	12300	12050	421428	5139158000	00	0.00	N	2	250
511	20230110	11950	11850	12400	11750	771755	9337101300	00	0.00	N	2	50
512	20230109	11900	11850	11950	11700	560244	6625635950	00	0.00	N	2	300
513	20230106	11600	11000	11750	11000	679044	7809740450	00	0.00	N	2	400
514	20230105	11200	11400	11400	11000	446600	5003806100	00	0.00	N	5	-100
515	20230104	11300	10500	11400	10450	879404	9844025000	00	0.00	N	2	700
516	20230103	10600	10400	10700	10200	450973	4715636650	00	0.00	N	2	150
517	20230102	10450	10650	10750	10400	317753	3351251700	00	0.00	N	5	-150
518	20221229	10600	10950	11000	10500	565073	6029166300	00	0.00	N	5	-450
519	20221228	11050	11250	11250	10950	620257	6861832000	02	0.00	N	5	-350
520	20221227	11400	11050	11400	11050	438276	4932505050	00	0.00	N	2	350
521	20221226	11050	10900	11150	10750	554408	6081311450	00	0.00	N	2	50
522	20221223	11000	11300	11350	11000	873721	9722923100	00	0.00	N	5	-550
523	20221222	11550	11550	11700	11500	301541	3489445100	00	0.00	N	2	150
524	20221221	11400	11650	11700	11350	343917	3947783600	00	0.00	N	5	-150
525	20221220	11550	11950	11950	11500	551073	6433452050	00	0.00	N	5	-450
526	20221219	12000	11850	12100	11750	279967	3340560000	00	0.00	N	2	100
527	20221216	11900	12050	12100	11900	447502	5353360650	00	0.00	N	5	-400
528	20221215	12300	12550	12600	12300	374625	4658909900	00	0.00	N	5	-300
529	20221214	12600	11850	12700	11850	1051050	13033506050	00	0.00	N	2	800
530	20221213	11800	12050	12150	11650	388043	4591660600	00	0.00	N	5	-150
531	20221212	11950	12150	12200	11900	337368	4048568300	00	0.00	N	5	-400
532	20221209	12350	12100	12400	12100	510784	6268868500	00	0.00	N	2	350
533	20221208	12000	12000	12450	11850	727826	8836868150	00	0.00	N	2	50
534	20221207	11950	11850	12200	11600	521466	6179986750	00	0.00	N	3	0
535	20221206	11950	12100	12200	11900	374368	4499331400	00	0.00	N	5	-350
536	20221205	12300	12250	12500	12200	339088	4181745550	00	0.00	N	2	50
537	20221202	12250	12650	12700	12250	461692	5720297650	00	0.00	N	5	-400
538	20221201	12650	12950	13150	12650	828644	10681535500	00	0.00	N	2	100
539	20221130	12550	12450	12550	12200	452017	5584044800	00	0.00	N	2	50
540	20221129	12500	12300	12600	12300	366548	4571324700	00	0.00	N	3	0
541	20221128	12500	12650	12650	12150	495031	6120879150	00	0.00	N	5	-200
542	20221125	12700	12950	12950	12650	285504	3639846300	00	0.00	N	5	-250
543	20221124	12950	12950	13000	12550	630974	8047103000	00	0.00	N	2	100
544	20221123	12850	12650	12950	12600	347111	4446525750	00	0.00	N	2	400
545	20221122	12450	12750	12900	12400	432400	5419572150	00	0.00	N	5	-400
546	20221121	12850	12950	13100	12700	522298	6751253550	00	0.00	N	5	-100
547	20221118	12950	13100	13550	12900	730936	9661611200	00	0.00	N	5	-50
548	20221117	13000	13150	13150	12800	499913	6474111050	00	0.00	N	5	-250
549	20221116	13250	13450	13550	13100	842506	11201367000	00	0.00	N	2	50
550	20221115	13200	12600	13350	12550	920571	12044202100	00	0.00	N	2	650
551	20221114	12550	13050	13050	12450	805018	10207563500	00	0.00	N	5	-350
552	20221111	12900	12900	12950	12550	1196952	15301788450	00	0.00	N	2	750
553	20221110	12150	12250	12450	12150	443601	5429184350	00	0.00	N	5	-300
554	20221109	12450	12350	12600	12200	854650	10617774700	00	0.00	N	2	300
555	20221108	12150	12100	12400	12000	853838	10436164850	00	0.00	N	2	200
556	20221107	11950	11650	12000	11500	794269	9403403050	00	0.00	N	2	400
557	20221104	11550	11650	11700	11250	779814	8953179700	00	0.00	N	2	100
558	20221103	11450	11150	11600	11150	506617	5809433250	00	0.00	N	5	-50
559	20221102	11500	11450	11500	11250	407850	4648362900	00	0.00	N	3	0
560	20221101	11500	11450	11600	11300	615241	7041284300	00	0.00	N	2	50
561	20221031	11450	11350	11600	11300	982096	11218842100	00	0.00	N	2	350
562	20221028	11100	11700	11800	11050	1400937	15932802950	00	0.00	N	5	-800
563	20221027	11900	12250	12350	11700	871598	10418854900	00	0.00	N	5	-300
564	20221026	12200	12450	12450	12100	378835	4637066350	00	0.00	N	5	-200
565	20221025	12400	12200	12600	12000	754624	9341084500	00	0.00	N	2	250
566	20221024	12150	11900	12300	11900	806418	9772334300	00	0.00	N	2	600
567	20221021	11550	11600	11850	11500	342441	3991107800	00	0.00	N	5	-100
568	20221020	11650	11750	11900	11500	472342	5508099650	00	0.00	N	5	-100
569	20221019	11750	12000	12300	11750	613373	7365103050	00	0.00	N	5	-250
570	20221018	12000	12250	12300	11800	558773	6718494450	00	0.00	N	2	50
571	20221017	11950	11700	12000	11600	306167	3632425000	00	0.00	N	5	-50
572	20221014	12000	12000	12100	11750	534165	6387067350	00	0.00	N	2	400
573	20221013	11600	11800	11900	11500	574114	6695833650	00	0.00	N	5	-400
574	20221012	12000	12000	12300	11700	650135	7801105000	00	0.00	N	5	-50
575	20221011	12050	12000	12100	11650	527488	6283940500	00	0.00	N	5	-450
576	20221007	12500	12550	12850	12400	746286	9404237500	00	0.00	N	5	-200
577	20221006	12700	11950	12850	11950	1045011	13107164400	00	0.00	N	2	950
578	20221005	11750	12400	12450	11750	746293	8928191350	00	0.00	N	5	-400
579	20221004	12150	11950	12250	11900	777212	9371554500	00	0.00	N	2	550
580	20220930	11600	11250	11800	11250	1197916	13767570050	00	0.00	N	2	100
581	20220929	11500	12000	12200	11500	657566	7807139600	00	0.00	N	5	-200
582	20220928	11700	12300	12450	11550	1098422	13044800950	00	0.00	N	5	-600
583	20220927	12300	12050	12300	11750	948571	11395428500	00	0.00	N	2	250
584	20220926	12050	12450	12600	12000	1124067	13763876800	00	0.00	N	5	-700
585	20220923	12750	13100	13250	12650	690012	8873034050	00	0.00	N	5	-350
586	20220922	13100	13450	13500	12950	1009319	13255761950	00	0.00	N	5	-600
587	20220921	13700	13550	13750	13350	406498	5504145550	00	0.00	N	3	0
588	20220920	13700	13900	14150	13700	315305	4367801700	00	0.00	N	3	0
589	20220919	13700	13850	14200	13600	469334	6497237950	00	0.00	N	5	-50
590	20220916	13750	13850	14000	13700	422256	5829417600	00	0.00	N	5	-300
591	20220915	14050	14200	14350	13950	500539	7079716050	00	0.00	N	5	-50
592	20220914	14100	13950	14200	13800	673110	9424338600	00	0.00	N	5	-550
593	20220913	14650	14250	14800	14200	882216	12847136800	00	0.00	N	2	600
594	20220908	14050	14550	14550	14050	629216	8923982600	00	0.00	N	5	-350
595	20220907	14400	14300	14500	14100	397561	5672943600	00	0.00	N	5	-100
596	20220906	14500	14450	14650	14150	600276	8653270200	00	0.00	N	5	-50
597	20220905	14550	14350	14650	14300	533342	7719539950	00	0.00	N	2	50
598	20220902	14500	15450	15450	14500	1131898	16730242800	00	0.00	N	5	-800
599	20220901	15300	15650	15800	15200	576632	8931306650	00	0.00	N	5	-650
600	20220831	15950	15450	16000	15400	700650	11056064950	00	0.00	N	2	300
601	20220830	15650	15500	15750	15300	629557	9798574050	00	0.00	N	2	200
602	20220829	15450	15650	15900	15400	1052803	16431757050	00	0.00	N	5	-1000
603	20220826	16450	16850	17100	16350	1012868	16928091400	00	0.00	N	5	-150
604	20220825	16600	16100	16600	15900	724138	11779147450	00	0.00	N	2	550
605	20220824	16050	16150	16200	15800	469083	7496527150	00	0.00	N	2	100
606	20220823	15950	16050	16150	15700	517862	8266922000	00	0.00	N	5	-300
607	20220822	16250	16350	16650	16150	540530	8821563550	00	0.00	N	5	-350
608	20220819	16600	17250	17250	16600	889057	15028277450	00	0.00	N	5	-450
609	20220818	17050	16650	17050	16350	882485	14820061650	00	0.00	N	2	350
610	20220817	16700	16400	16750	16100	965834	15901801300	00	0.00	N	2	350
611	20220816	16350	16350	16500	16150	689283	11269799850	00	0.00	N	2	300
612	20220812	16050	15750	16150	15650	653831	10446947100	00	0.00	N	2	350
613	20220811	15700	15900	16050	15550	908640	14325424850	00	0.00	N	2	150
614	20220810	15550	15800	15900	15500	923834	14465968300	00	0.00	N	5	-600
615	20220809	16150	15900	16150	15600	989985	15729263900	00	0.00	N	2	250
616	20220808	15900	16450	16450	15850	1735296	27765923800	00	0.00	N	5	-800
617	20220805	16700	17750	17800	16550	3104913	52287536800	00	0.00	N	5	-800
618	20220804	17500	17900	18000	17400	1173747	20832314450	00	0.00	N	5	-250
619	20220803	17750	17250	17850	17050	788816	13769190350	00	0.00	N	2	350
620	20220802	17400	17950	18000	17200	1210721	21284188950	00	0.00	N	5	-250
621	20220801	17650	17150	17900	16850	1423996	24799189900	00	0.00	N	2	700
622	20220729	16950	16600	17450	16600	1222770	20872687850	00	0.00	N	2	500
623	20220728	16450	16700	17050	16350	803459	13400282300	00	0.00	N	2	100
624	20220727	16350	16300	16700	16250	261034	4287937700	00	0.00	N	5	-50
625	20220726	16400	16300	16500	16100	199036	3242816500	00	0.00	N	3	0
626	20220725	16400	16200	16450	16000	287603	4668249250	00	0.00	N	2	50
627	20220722	16350	16750	16900	16300	541192	8945200950	00	0.00	N	5	-300
628	20220721	16650	16350	16700	16300	549371	9083741300	00	0.00	N	2	450
629	20220720	16200	16400	16600	16050	845612	13822621850	00	0.00	N	2	350
630	20220719	15850	16300	16300	15700	828029	13119265750	00	0.00	N	5	-650
631	20220718	16500	16450	16550	16200	405062	6636805000	00	0.00	N	2	400
632	20220715	16100	15900	16400	15600	763535	12235925700	00	0.00	N	2	500
633	20220714	15600	15450	15800	15250	436347	6780917100	00	0.00	N	5	-50
634	20220713	15650	15600	15700	15150	711141	11035098300	00	0.00	N	2	50
635	20220712	15600	16350	16400	15500	849593	13401628550	00	0.00	N	5	-1050
636	20220711	16650	16650	16950	16400	460293	7718931600	00	0.00	N	3	0
637	20220708	16650	16800	17150	16600	422808	7108478400	00	0.00	N	2	50
638	20220707	16600	16200	16850	16200	468165	7770889400	00	0.00	N	2	550
639	20220706	16050	16500	16550	15900	524596	8499566200	00	0.00	N	5	-500
640	20220705	16550	16400	16800	16200	478279	7880991350	00	0.00	N	2	450
641	20220704	16100	16100	16400	15650	457357	7339612200	00	0.00	N	3	0
642	20220701	16100	16900	17250	16000	750486	12284939150	00	0.00	N	5	-800
643	20220630	16900	17350	17400	16850	703291	11997156450	00	0.00	N	5	-550
644	20220629	17450	16750	17700	16650	695136	11991292550	00	0.00	N	2	300
645	20220628	17150	17000	17550	16900	732187	12623747000	00	0.00	N	2	150
646	20220627	17000	17050	17300	16350	875201	14884689150	00	0.00	N	2	250
647	20220624	16750	16250	16950	16100	858847	14275076350	00	0.00	N	2	850
648	20220623	15900	16250	16750	15850	1089266	17663352700	00	0.00	N	5	-350
649	20220622	16250	17600	17650	16150	1299970	21475018750	00	0.00	N	5	-1050
650	20220621	17300	17400	17600	17000	793098	13714657800	00	0.00	N	5	-50
651	20220620	17350	17900	17950	17000	868702	15038176800	00	0.00	N	5	-400
652	20220617	17750	18250	18350	17400	1541143	27390612300	00	0.00	N	5	-1150
653	20220616	18900	19200	19600	18800	550830	10577928250	00	0.00	N	2	250
654	20220615	18650	19250	19400	18450	738721	13850128000	00	0.00	N	5	-600
655	20220614	19250	18800	19400	18700	915983	17399787600	00	0.00	N	5	-150
656	20220613	19400	19700	19800	19200	825524	16046169850	00	0.00	N	5	-1000
657	20220610	20400	20450	20700	20350	317632	6513628050	00	0.00	N	5	-400
658	20220609	20800	20550	21000	20500	357665	7400448950	00	0.00	N	5	-50
659	20220608	20850	21050	21050	20550	418260	8698862600	00	0.00	N	2	50
660	20220607	20800	20750	21350	20450	888536	18641076050	00	0.00	N	2	200
661	20220603	20600	20850	21000	20550	416416	8638037700	00	0.00	N	3	0
662	20220602	20600	20900	20900	20550	392708	8125326200	00	0.00	N	5	-500
663	20220531	21100	21300	21300	20600	906625	18955965850	00	0.00	N	5	-50
664	20220530	21150	20650	21200	20400	977469	20327540300	00	0.00	N	2	1150
665	20220527	20000	20500	20550	20000	552203	11165831100	00	0.00	N	2	50
666	20220526	19950	20450	20700	19650	1418444	28581118500	00	0.00	N	5	-600
667	20220525	20550	20800	21050	20450	980415	20340553700	00	0.00	N	2	50
668	20220524	20500	22650	22650	20450	2683173	56763725500	00	0.00	N	5	-2300
669	20220523	22800	22100	22800	21800	836871	18691803150	00	0.00	N	2	700
670	20220520	22100	22550	22600	21750	731099	16109158100	00	0.00	N	5	-200
671	20220519	22300	21700	22600	21550	679257	15111641300	00	0.00	N	5	-150
672	20220518	22450	22650	22900	22200	834927	18842844350	00	0.00	N	2	350
673	20220517	22100	22150	22300	21500	762900	16756588200	00	0.00	N	5	-300
674	20220516	22400	22550	22650	21950	667612	14895822000	00	0.00	N	2	150