KissMeData/084370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	35350	33550	36500	33550	214716	7677171000	00	0.00	N	2	1900
3	20241121	33450	33450	34550	32950	107108	3627875300	00	0.00	N	2	150
4	20241120	33300	33700	33800	32850	83158	2772302100	00	0.00	N	2	50
5	20241119	33250	33700	33800	32450	116422	3851541650	00	0.00	N	5	-50
6	20241118	33300	34500	36150	32700	217619	7448552700	00	0.00	N	5	-1750
7	20241115	35050	34400	36600	34300	261923	9211120050	00	0.00	N	3	0
8	20241114	35050	36300	37700	35050	174870	6317526350	00	0.00	N	5	-450
9	20241113	35500	35050	36850	34750	192437	6926599750	00	0.00	N	5	-100
10	20241112	35600	35950	36200	34850	114434	4066173850	00	0.00	N	5	-350
11	20241111	35950	36700	37000	35350	107416	3865502000	00	0.00	N	5	-1500
12	20241108	37450	37500	38300	37050	162453	6136787000	00	0.00	N	2	650
13	20241107	36800	36900	37800	36200	115304	4259332800	00	0.00	N	3	0
14	20241106	36800	36800	37500	36400	102354	3782844500	00	0.00	N	2	350
15	20241105	36450	37250	37600	36350	94667	3482611500	00	0.00	N	5	-850
16	20241104	37300	37250	37550	36600	147230	5483057700	00	0.00	N	5	-50
17	20241101	37350	37000	39850	36800	192637	7263315900	00	0.00	N	5	-50
18	20241031	37400	35000	37700	35000	222269	8231712800	00	0.00	N	2	1650
19	20241030	35750	35650	36300	35550	86809	3113399850	00	0.00	N	2	150
20	20241029	35600	35300	35650	34450	116785	4086225100	00	0.00	N	5	-300
21	20241028	35900	35050	36050	34400	99339	3517611600	00	0.00	N	2	850
22	20241025	35050	36200	36200	34700	154165	5411346900	00	0.00	N	5	-700
23	20241024	35750	36050	36550	35400	143783	5142153300	00	0.00	N	5	-500
24	20241023	36250	34350	36550	34000	281526	9993333900	00	0.00	N	2	1700
25	20241022	34550	35250	35250	34250	154833	5341287950	00	0.00	N	5	-700
26	20241021	35250	34750	35750	34600	160201	5659884300	00	0.00	N	2	650
27	20241018	34600	36050	36750	34250	287727	10073260300	00	0.00	N	5	-1300
28	20241017	35900	36200	36250	35050	254519	9043281650	00	0.00	N	2	100
29	20241016	35800	37500	37850	35300	551772	19818257800	00	0.00	N	5	-3200
30	20241015	39000	39200	40100	38800	127621	5038878150	00	0.00	N	2	300
31	20241014	38700	37800	39700	37800	124797	4859899000	00	0.00	N	2	950
32	20241011	37750	37700	38650	37350	131467	5007924950	00	0.00	N	2	550
33	20241010	37200	38800	39100	37200	144089	5490713950	00	0.00	N	5	-950
34	20241008	38150	38100	38700	37700	79487	3030791500	00	0.00	N	5	-400
35	20241007	38550	37700	39150	37150	128687	4911224600	00	0.00	N	2	850
36	20241004	37700	37450	38400	37250	156508	5947853300	00	0.00	N	2	600
37	20241002	37100	36800	37850	36300	194579	7205875900	00	0.00	N	5	-850
38	20240930	37950	39000	39300	37550	142116	5412214500	00	0.00	N	5	-650
39	20240927	38600	39500	40000	38600	159676	6245005850	00	0.00	N	5	-700
40	20240926	39300	40150	40850	39050	230170	9153240750	00	0.00	N	2	850
41	20240925	38450	40500	40550	38400	161659	6358573200	00	0.00	N	5	-1400
42	20240924	39850	38550	39950	38450	180142	7041516350	00	0.00	N	2	1600
43	20240923	38250	37150	38950	36600	158278	6036246750	00	0.00	N	2	1100
44	20240920	37150	37550	38150	36450	174196	6486756650	00	0.00	N	2	800
45	20240919	36350	37700	37700	35900	154932	5648244850	00	0.00	N	5	-1500
46	20240913	37850	38400	38950	37100	168809	6391502650	00	0.00	N	5	-750
47	20240912	38600	37250	39800	37050	427501	16542902950	00	0.00	N	2	3100
48	20240911	35500	36400	36800	35350	203712	7323248200	00	0.00	N	5	-900
49	20240910	36400	37600	38050	36350	164350	6085384000	00	0.00	N	5	-800
50	20240909	37200	36750	37450	36050	147471	5422442000	00	0.00	N	5	-350
51	20240906	37550	37500	37900	37050	114419	4273176150	00	0.00	N	3	0
52	20240905	37550	38700	39050	37100	223202	8463417100	00	0.00	N	5	-800
53	20240904	38350	39650	39750	38000	349592	13505903950	00	0.00	N	5	-3350
54	20240903	41700	44200	44200	41700	146084	6242414500	00	0.00	N	5	-2200
55	20240902	43900	46900	46900	43850	153207	6820719350	00	0.00	N	5	-2000
56	20240830	45900	45700	46600	45050	174799	8021757650	00	0.00	N	2	450
57	20240829	45450	47500	47900	45150	359373	16494412700	00	0.00	N	5	-5350
58	20240828	50800	48300	50800	47650	194388	9659561700	00	0.00	N	2	2800
59	20240827	48000	48300	48800	47200	124486	5994269750	00	0.00	N	5	-1200
60	20240826	49200	49800	50100	47550	121978	5925346800	00	0.00	N	3	0
61	20240823	49200	49000	49750	48500	79207	3897534150	00	0.00	N	5	-600
62	20240822	49800	49300	50500	48800	116130	5750592950	00	0.00	N	2	150
63	20240821	49650	49050	50700	48550	132842	6592517400	00	0.00	N	2	250
64	20240820	49400	51300	52300	49400	135393	6809571450	00	0.00	N	5	-1400
65	20240819	50800	51600	52200	50800	101028	5188009900	00	0.00	N	5	-800
66	20240816	51600	50100	52300	49350	428750	22094252600	00	0.00	N	2	3600
67	20240814	48000	45700	49350	45150	475529	22828962100	00	0.00	N	2	4200
68	20240813	43800	44500	45450	43350	88845	3916743500	00	0.00	N	2	150
69	20240812	43650	43000	45600	43000	152197	6782240800	00	0.00	N	2	200
70	20240809	43450	41200	45300	41200	395807	17322908350	00	0.00	N	2	3950
71	20240808	39500	40000	40700	39250	209434	8289608500	00	0.00	N	5	-1750
72	20240807	41250	38000	42350	37900	290530	11803787150	00	0.00	N	2	2550
73	20240806	38700	39600	41800	38550	422474	16823018200	00	0.00	N	5	-100
74	20240805	38800	43200	43600	37400	347929	13965653400	00	0.00	N	5	-5700
75	20240802	44500	45850	46200	43950	268681	12033428900	00	0.00	N	5	-2600
76	20240801	47100	46300	47600	45100	212866	9946253650	00	0.00	N	2	1300
77	20240731	45800	42900	46850	42750	249510	11351937150	00	0.00	N	2	2350
78	20240730	43450	43650	43850	41800	155566	6651127050	00	0.00	N	5	-450
79	20240729	43900	42600	44950	42350	141830	6204411650	00	0.00	N	2	1500
80	20240726	42400	42350	43150	41900	94654	4026873550	00	0.00	N	2	50
81	20240725	42350	43600	43800	42050	211922	9100292200	00	0.00	N	5	-2350
82	20240724	44700	44000	45950	43650	88632	3958088500	00	0.00	N	2	200
83	20240723	44500	45100	46950	44400	132814	6044006300	00	0.00	N	2	150
84	20240722	44350	46600	46600	43050	197660	8750351100	00	0.00	N	5	-2350
85	20240719	46700	47200	47650	46650	79338	3733613450	00	0.00	N	5	-950
86	20240718	47650	45500	47750	44300	270164	12583436200	00	0.00	N	2	750
87	20240717	46900	50000	50300	46900	371622	17764196300	00	0.00	N	5	-3900
88	20240716	50800	48000	51000	47900	318316	15881310150	00	0.00	N	2	2600
89	20240715	48200	49150	49150	47800	125952	6063554200	00	0.00	N	5	-1200
90	20240712	49400	47850	50100	46900	198538	9697141550	00	0.00	N	2	1100
91	20240711	48300	48550	49650	48250	149758	7299147950	00	0.00	N	2	100
92	20240710	48200	49250	49450	47850	203142	9818181350	00	0.00	N	5	-1350
93	20240709	49550	50200	50900	48900	197001	9756751900	00	0.00	N	5	-850
94	20240708	50400	50400	51800	49550	95471	4797861850	00	0.00	N	5	-300
95	20240705	50700	50200	52800	49700	228527	11771120200	00	0.00	N	2	700
96	20240704	50000	48350	50400	47750	250629	12373866550	00	0.00	N	2	2350
97	20240703	47650	50100	50300	47000	296204	14266133300	00	0.00	N	5	-3050
98	20240702	50700	50600	52100	50000	106051	5423703700	00	0.00	N	5	-300
99	20240701	51000	50000	51700	48800	139719	7100393200	00	0.00	N	2	1350
100	20240628	49650	52300	52300	48850	192720	9621948300	00	0.00	N	5	-2550
101	20240627	52200	52700	52700	51100	90461	4698697500	00	0.00	N	5	-500
102	20240626	52700	51800	53700	51200	186877	9868693700	00	0.00	N	2	1400
103	20240625	51300	52100	52100	50600	120172	6163775900	00	0.00	N	5	-1600
104	20240624	52900	52600	52900	51300	103440	5393506800	00	0.00	N	2	300
105	20240621	52600	52100	53600	51600	148524	7811288100	00	0.00	N	5	-1400
106	20240620	54000	55500	57400	53700	246133	13668445000	00	0.00	N	5	-700
107	20240619	54700	54400	55600	52900	198686	10786258800	00	0.00	N	2	600
108	20240618	54100	50400	54300	49900	269059	14093729850	00	0.00	N	2	4300
109	20240617	49800	50500	51000	49500	101021	5057275800	00	0.00	N	5	-1000
110	20240614	50800	52600	53000	50500	178639	9195215000	00	0.00	N	5	-1700
111	20240613	52500	53300	54100	49850	402305	20887488700	00	0.00	N	2	900
112	20240612	51600	51000	51900	49850	166987	8507878550	00	0.00	N	2	1600
113	20240611	50000	51400	51700	49500	115129	5777830950	00	0.00	N	5	-1000
114	20240610	51000	50500	51200	49350	102867	5171172050	00	0.00	N	5	-100
115	20240607	51100	49250	51700	49250	239236	12180905200	00	0.00	N	2	2100
116	20240605	49000	50500	51100	49000	181096	9013482550	00	0.00	N	5	-1100
117	20240604	50100	49800	51000	49150	137227	6870808200	00	0.00	N	2	600
118	20240603	49500	50900	51000	48500	191409	9467481850	00	0.00	N	5	-1400
119	20240531	50900	55500	56200	50300	350103	18357369200	00	0.00	N	5	-5100
120	20240530	56000	56400	57500	55000	247957	13930313500	00	0.00	N	5	-1400
121	20240529	57400	56500	58500	55200	411789	23597791000	00	0.00	N	2	900
122	20240528	56500	53800	60000	53600	974814	56130489300	00	0.00	N	2	3600
123	20240527	52900	50200	53400	50200	292772	15393178000	00	0.00	N	2	2800
124	20240524	50100	48450	50900	48300	246293	12336778550	00	0.00	N	2	800
125	20240523	49300	48700	49800	48050	156522	7678513050	00	0.00	N	2	1000
126	20240522	48300	48300	48850	47150	112235	5392484000	00	0.00	N	5	-150
127	20240521	48450	49500	49550	48050	183836	8928282250	00	0.00	N	5	-500
128	20240520	48950	47350	49150	46700	150984	7239456900	00	0.00	N	2	1600
129	20240517	47350	47600	48200	46900	177571	8440090600	00	0.00	N	2	100
130	20240516	47250	48500	49200	46700	343452	16373790900	00	0.00	N	5	-250
131	20240514	47500	49450	49450	47450	305412	14680753150	00	0.00	N	5	-2450
132	20240513	49950	50000	50800	49200	131825	6584112700	00	0.00	N	2	600
133	20240510	49350	52200	52700	49200	306935	15380333200	00	0.00	N	5	-3550
134	20240509	52900	53100	53300	51800	273170	14314816400	00	0.00	N	5	-500
135	20240508	53400	57000	57300	52800	396810	21433689900	00	0.00	N	5	-4200
136	20240507	57600	56800	58700	56700	251699	14569198200	00	0.00	N	2	2200
137	20240503	55400	54500	55900	54100	258648	14288307600	00	0.00	N	2	2200
138	20240502	53200	52900	54100	52100	192688	10280506800	00	0.00	N	5	-400
139	20240430	53600	54900	56000	52300	240900	12887962500	00	0.00	N	5	-900
140	20240429	54500	55000	56500	53800	317748	17485941400	00	0.00	N	2	700
141	20240426	53800	54700	56000	52500	302191	16283377600	00	0.00	N	2	1000
142	20240425	52800	52000	54300	51800	288382	15292835100	00	0.00	N	5	-200
143	20240424	53000	50800	56600	50200	722095	39072773800	00	0.00	N	2	3900
144	20240423	49100	50500	50600	49050	155298	7717079000	00	0.00	N	5	-350
145	20240422	49450	48100	49450	46700	335914	16081289850	00	0.00	N	2	750
146	20240419	48700	50800	51200	47100	315064	15268712000	00	0.00	N	5	-2500
147	20240418	51200	50900	52400	48800	259347	13273805750	00	0.00	N	5	-900
148	20240417	52100	53700	54900	51000	400709	21333679500	00	0.00	N	2	600
149	20240416	51500	51700	53500	50000	502912	26046435100	00	0.00	N	5	-200
150	20240415	51700	48150	52700	47850	541706	27449156050	00	0.00	N	2	3400
151	20240412	48300	49600	50400	48150	253317	12345644650	00	0.00	N	5	-800
152	20240411	49100	47900	49700	47250	253276	12302447372	00	0.00	N	2	600
153	20240409	48500	49050	49650	47550	320278	15447867450	00	0.00	N	5	-1700
154	20240408	50200	50000	52600	49000	687769	34761496350	00	0.00	N	2	250
155	20240405	49950	45500	50500	45100	1223754	59882727410	00	0.00	N	2	3450
156	20240404	46500	42850	46850	42700	785499	35521617850	00	0.00	N	2	4600
157	20240403	41900	42400	43400	41400	257185	10823964350	00	0.00	N	5	-350
158	20240402	42250	42700	44200	41900	292049	12469850550	00	0.00	N	2	100
159	20240401	42150	44250	44700	41650	383511	16294057100	00	0.00	N	5	-1850
160	20240329	44000	42650	44700	42650	373469	16426626200	00	0.00	N	2	1400
161	20240328	42600	42450	43400	42100	379721	16256145500	00	0.00	N	2	150
162	20240327	42450	39500	43200	39500	908320	38197481050	00	0.00	N	2	2950
163	20240326	39500	39150	40200	38700	264904	10497883450	00	0.00	N	2	600
164	20240325	38900	39850	40150	38900	207459	8148378500	00	0.00	N	5	-1100
165	20240322	40000	41000	41000	39150	477184	19050265600	00	0.00	N	5	-1450
166	20240321	41450	37750	41900	37400	1721674	69372286350	00	0.00	N	2	5100
167	20240320	36350	35850	36950	35150	254374	9217391850	00	0.00	N	2	700
168	20240319	35650	34850	35750	34350	158742	5583311150	00	0.00	N	2	750
169	20240318	34900	34550	35100	34450	193849	6735283150	00	0.00	N	3	0
170	20240315	34900	35100	35300	34450	268148	9320631100	00	0.00	N	5	-600
171	20240314	35500	35850	36000	35250	194869	6919015850	00	0.00	N	5	-650
172	20240313	36150	37100	37200	35650	165181	5983184050	00	0.00	N	5	-350
173	20240312	36500	36100	36650	35700	132988	4813854150	00	0.00	N	2	400
174	20240311	36100	35850	36100	35500	149769	5351911750	00	0.00	N	5	-400
175	20240308	36500	37600	37800	36400	215258	7921021800	00	0.00	N	5	-500
176	20240307	37000	37450	38350	36500	373057	13962220450	00	0.00	N	2	750
177	20240306	36250	35900	36450	35100	229189	8207538600	00	0.00	N	2	550
178	20240305	35700	38250	38350	35600	411078	14979508300	00	0.00	N	5	-2550
179	20240304	38250	38600	39050	37700	212267	8133321700	00	0.00	N	2	600
180	20240229	37650	37550	38650	37250	224787	8533377000	00	0.00	N	5	-250
181	20240228	37900	36100	39700	36100	330238	12674414100	00	0.00	N	2	1700
182	20240227	36200	37600	38150	36100	166743	6120360050	00	0.00	N	5	-1300
183	20240226	37500	38600	38900	37500	120342	4573389400	00	0.00	N	5	-1050
184	20240223	38550	38200	40800	38050	556987	21856503900	00	0.00	N	2	1050
185	20240222	37500	37400	38300	36800	219019	8200157050	00	0.00	N	2	900
186	20240221	36600	36700	37200	36000	221921	8122723600	00	0.00	N	5	-100
187	20240220	36700	34500	38150	34500	911093	33447746400	00	0.00	N	2	2500
188	20240219	34200	34350	34550	33500	142482	4851340450	00	0.00	N	5	-150
189	20240216	34350	35450	35450	34150	296331	10276389950	00	0.00	N	5	-950
190	20240215	35300	36650	36650	35050	232937	8278931550	00	0.00	N	5	-650
191	20240214	35950	35000	36000	34450	265073	9424243900	00	0.00	N	2	800
192	20240213	35150	34750	35800	34750	316039	11141981750	00	0.00	N	2	500
193	20240208	34650	34150	35200	34150	300139	10385671550	00	0.00	N	2	550
194	20240207	34100	34300	34400	33450	212318	7188990400	00	0.00	N	5	-350
195	20240206	34450	32950	34900	32950	800566	27188149600	00	0.00	N	2	1850
196	20240205	32600	38400	38400	32200	1506806	51218928900	00	0.00	N	5	-5750
197	20240202	38350	39750	40200	38250	412951	16031597900	00	0.00	N	5	-1200
198	20240201	39550	42100	43050	39300	334101	13488194650	00	0.00	N	5	-2650
199	20240131	42200	42750	43750	42050	134816	5740795700	00	0.00	N	5	-1300
200	20240130	43500	43950	44300	41800	275328	11791175000	00	0.00	N	5	-100
201	20240129	43600	42800	44850	42400	215567	9415345750	00	0.00	N	2	300
202	20240126	43300	45650	45950	43300	328063	14598190950	00	0.00	N	5	-3300
203	20240125	46600	43750	47000	43500	857657	39224209250	00	0.00	N	2	3700
204	20240124	42900	43300	43300	42400	139788	5974930400	00	0.00	N	5	-400
205	20240123	43300	43950	44250	42850	158673	6880263550	00	0.00	N	5	-1000
206	20240122	44300	44550	45300	43700	306766	13565867050	00	0.00	N	2	650
207	20240119	43650	42100	43700	42000	318641	13738412700	00	0.00	N	2	2250
208	20240118	41400	41200	41500	40300	157514	6436284000	00	0.00	N	2	200
209	20240117	41200	41350	41850	40600	203332	8410736250	00	0.00	N	2	500
210	20240116	40700	42750	42750	40200	232176	9551770500	00	0.00	N	5	-1800
211	20240115	42500	42500	43750	41900	215418	9220558150	00	0.00	N	2	50
212	20240112	42450	41900	43100	41850	404013	17233914650	00	0.00	N	2	550
213	20240111	41900	40450	42250	40250	284309	11876310200	00	0.00	N	2	1650
214	20240110	40250	40650	41000	39550	130333	5221049000	00	0.00	N	5	-450
215	20240109	40700	41150	41700	40600	221276	9138314650	00	0.00	N	2	100
216	20240108	40600	40600	40850	40100	110637	4476208250	00	0.00	N	5	-50
217	20240105	40650	40500	41050	39800	163699	6630890200	00	0.00	N	2	250
218	20240104	40400	40400	41350	40250	118793	4836319050	00	0.00	N	5	-200
219	20240103	40600	40550	40600	39800	171784	6909799650	00	0.00	N	5	-650
220	20240102	41250	40700	41700	40300	188982	7748988350	00	0.00	N	2	450
221	20231228	40800	41000	41000	39850	175564	7106885700	00	0.00	N	2	250
222	20231227	40550	39350	41050	39200	359542	14454885400	02	0.00	N	2	1800
223	20231226	38750	39400	39450	38500	167740	6504818300	00	0.00	N	5	-700
224	20231222	39450	39750	40250	39450	153213	6103607300	00	0.00	N	2	50
225	20231221	39400	39450	39850	39100	168627	6641420750	00	0.00	N	5	-450
226	20231220	39850	39900	39950	39250	165067	6541527800	00	0.00	N	2	100
227	20231219	39750	39850	40050	39250	186306	7381108250	00	0.00	N	5	-250
228	20231218	40000	40800	41100	39650	298076	11924544900	00	0.00	N	5	-800
229	20231215	40800	41650	41650	39800	379300	15471482050	00	0.00	N	5	-200
230	20231214	41000	41000	41300	40300	211223	8610779750	00	0.00	N	2	800
231	20231213	40200	39800	40700	39800	200310	8081796450	00	0.00	N	2	450
232	20231212	39750	40350	41250	39750	252305	10129957750	00	0.00	N	5	-50
233	20231211	39800	40200	40200	38450	260512	10276007000	00	0.00	N	2	50
234	20231208	39750	40000	40500	39000	296301	11758658800	00	0.00	N	2	150
235	20231207	39600	39200	40000	38650	168455	6647935850	00	0.00	N	5	-100
236	20231206	39700	39400	39950	38750	226414	8920583850	00	0.00	N	2	700
237	20231205	39000	42100	42150	38500	731373	28821273900	00	0.00	N	5	-3700
238	20231204	42700	44650	44700	42400	218850	9502933950	00	0.00	N	5	-1100
239	20231201	43800	43300	45000	42950	288868	12759436250	00	0.00	N	2	550
240	20231130	43250	42500	43550	42300	134989	5823644250	00	0.00	N	2	350
241	20231129	42900	43000	43400	42100	101954	4368032500	00	0.00	N	5	-100
242	20231128	43000	42150	43350	41350	275614	11700789550	00	0.00	N	2	1000
243	20231127	42000	42000	42700	41500	137169	5792235100	00	0.00	N	3	0
244	20231124	42000	42250	42250	41450	128354	5370489050	00	0.00	N	5	-50
245	20231123	42050	43300	43300	41850	230944	9742640200	00	0.00	N	5	-1200
246	20231122	43250	42150	43400	41800	217926	9346064350	00	0.00	N	2	700
247	20231121	42550	45100	45500	42300	501250	21630228950	00	0.00	N	5	-2250
248	20231120	44800	45550	46150	44350	168075	7579411000	00	0.00	N	5	-1150
249	20231117	45950	46450	47750	45400	344414	16036901950	00	0.00	N	2	550
250	20231116	45400	46500	46650	44750	141321	6422783150	00	0.00	N	5	-900
251	20231115	46300	44800	47000	44650	417022	19262920450	00	0.00	N	2	2800
252	20231114	43500	44350	44500	43100	99032	4320442200	00	0.00	N	5	-500
253	20231113	44000	44300	45600	44000	150051	6718285950	00	0.00	N	5	-700
254	20231110	44700	43900	45750	43850	156679	7018750550	00	0.00	N	2	50
255	20231109	44650	44000	45800	44000	104117	4662843950	00	0.00	N	2	50
256	20231108	44600	45700	47300	44450	322060	14806387250	00	0.00	N	5	-700
257	20231107	45300	44200	46000	43500	277520	12482394400	00	0.00	N	2	600
258	20231106	44700	43800	45550	41200	329879	14408504450	00	0.00	N	2	1400
259	20231103	43300	43150	43600	42250	182938	7878451150	00	0.00	N	2	150
260	20231102	43150	41500	43450	40800	411081	17487186450	00	0.00	N	2	2750
261	20231101	40400	38600	40500	38400	238519	9523681050	00	0.00	N	2	2350
262	20231031	38050	40600	40750	37600	324718	12467637900	00	0.00	N	5	-2400
263	20231030	40450	39150	40900	39150	145830	5873781400	00	0.00	N	2	1350
264	20231027	39100	40750	40750	38850	183060	7227456000	00	0.00	N	5	-1050
265	20231026	40150	40400	40850	39550	216731	8711275300	00	0.00	N	5	-1900
266	20231025	42050	41200	42900	40700	287929	12118497350	00	0.00	N	2	900
267	20231024	41150	41050	41600	40150	194735	7956130850	00	0.00	N	2	700
268	20231023	40450	40750	42100	39950	178597	7298267950	00	0.00	N	5	-600
269	20231020	41050	39000	41950	39000	272059	11002806000	00	0.00	N	2	1200
270	20231019	39850	40700	40700	39350	253860	10122038700	00	0.00	N	5	-1800
271	20231018	41650	41500	42200	40450	149717	6214267450	00	0.00	N	5	-600
272	20231017	42250	40850	42350	39700	253236	10496496500	00	0.00	N	2	1650
273	20231016	40600	41600	41850	40050	228882	9290831800	00	0.00	N	5	-1500
274	20231013	42100	41900	43100	41500	301789	12805773000	00	0.00	N	3	0
275	20231012	42100	41800	42350	40750	320912	13310235250	00	0.00	N	2	1300
276	20231011	40800	40050	41150	39600	277614	11267653250	00	0.00	N	2	1400
277	20231010	39400	40000	41000	38900	181734	7218148650	00	0.00	N	5	-200
278	20231006	39600	39550	40400	39150	183629	7295613150	00	0.00	N	2	200
279	20231005	39400	40000	40600	38850	258515	10295032400	00	0.00	N	2	200
280	20231004	39200	37400	40200	37400	471519	18311899200	00	0.00	N	2	650
281	20230927	38550	41050	41050	35600	1439502	54273317200	00	0.00	N	5	-3500
282	20230926	42050	42250	42650	40900	193418	8105313850	00	0.00	N	2	100
283	20230925	41950	40450	42600	39500	334183	13915599350	00	0.00	N	2	1350
284	20230922	40600	39450	41200	39450	310988	12612375400	00	0.00	N	2	250
285	20230921	40350	40700	41700	39950	276995	11270791300	00	0.00	N	5	-1000
286	20230920	41350	41900	42550	40750	249930	10359442650	00	0.00	N	5	-800
287	20230919	42150	43350	44450	42000	306719	13104751450	00	0.00	N	5	-1700
288	20230918	43850	43150	44400	41750	450103	19512188850	00	0.00	N	5	-50
289	20230915	43900	41950	44450	41000	746554	32370127850	00	0.00	N	2	1550
290	20230914	42350	39050	42500	38700	1218687	50442953500	00	0.00	N	2	4100
291	20230913	38250	37850	39800	37850	581954	22644028150	00	0.00	N	2	600
292	20230912	37650	36800	38250	36050	376189	14058395050	00	0.00	N	2	1200
293	20230911	36450	36650	37000	35750	193582	7015559850	00	0.00	N	5	-150
294	20230908	36600	36950	37300	35900	247406	9009059500	00	0.00	N	5	-350
295	20230907	36950	36200	37550	36200	210589	7762241850	00	0.00	N	2	500
296	20230906	36450	37550	37650	36250	282766	10373356600	00	0.00	N	5	-1100
297	20230905	37550	38450	38550	36450	450689	16881743150	00	0.00	N	5	-1100
298	20230904	38650	39150	39300	38250	459876	17833231350	00	0.00	N	5	-350
299	20230901	39000	34400	40000	33350	1397885	52857040500	00	0.00	N	2	4600
300	20230831	34400	33500	34600	33200	214817	7332491550	00	0.00	N	2	900
301	20230830	33500	33000	33950	32800	173861	5829612100	00	0.00	N	2	900
302	20230829	32600	32200	32650	31750	129153	4175920700	00	0.00	N	2	550
303	20230828	32050	31950	32400	31550	129242	4115062400	00	0.00	N	2	150
304	20230825	31900	32850	33400	31850	210593	6792496250	00	0.00	N	5	-2050
305	20230824	33950	34100	34600	33600	239875	8186457000	00	0.00	N	2	750
306	20230823	33200	33000	34100	32700	165389	5506170700	00	0.00	N	3	0
307	20230822	33200	34550	34800	33150	187845	6314200550	00	0.00	N	5	-900
308	20230821	34100	34150	34350	33550	224379	7618050500	00	0.00	N	2	200
309	20230818	33900	32350	34050	32250	272233	9143565700	00	0.00	N	2	800
310	20230817	33100	32000	33400	31850	283090	9297584550	00	0.00	N	2	550
311	20230816	32550	30800	32850	30800	360659	11585489550	00	0.00	N	2	1950
312	20230814	30600	30550	30950	30100	190080	5784392200	00	0.00	N	5	-150
313	20230811	30750	30750	31400	30650	123261	3811221150	00	0.00	N	5	-50
314	20230810	30800	31550	31550	30550	273757	8444944900	00	0.00	N	5	-1250
315	20230809	32050	32300	32500	31350	185193	5901146700	00	0.00	N	5	-250
316	20230808	32300	33200	33700	32150	200916	6563455900	00	0.00	N	5	-500
317	20230807	32800	32350	33350	32100	162573	5354605950	00	0.00	N	2	150
318	20230804	32650	32650	33200	32200	131548	4286924650	00	0.00	N	5	-150
319	20230803	32800	33250	33400	32000	387402	12604031450	00	0.00	N	5	-500
320	20230802	33300	35000	35450	33100	527186	17910172850	00	0.00	N	5	-2700
321	20230801	36000	36300	36650	34700	356931	12680224750	00	0.00	N	5	-650
322	20230731	36650	37100	38350	36300	420086	15643763350	00	0.00	N	3	0
323	20230728	36650	35050	36800	34600	792355	28647616950	00	0.00	N	2	2050
324	20230727	34600	31500	34600	31500	469511	15720974900	00	0.00	N	2	3100
325	20230726	31500	32850	33400	31400	379760	12211417700	00	0.00	N	5	-1350
326	20230725	32850	32200	33150	31700	257109	8376436850	00	0.00	N	2	650
327	20230724	32200	31900	32450	31300	202344	6452545500	00	0.00	N	3	0
328	20230721	32200	32550	32800	31700	222989	7175760650	00	0.00	N	5	-1250
329	20230720	33450	32800	33750	32650	199761	6631036500	00	0.00	N	2	200
330	20230719	33250	33850	34100	32800	275141	9158959900	00	0.00	N	5	-200
331	20230718	33450	33800	34150	32600	281430	9416847200	00	0.00	N	5	-350
332	20230717	33800	31300	34600	30850	921455	30924674650	00	0.00	N	2	2350
333	20230714	31450	31700	32400	31300	351840	11180891150	00	0.00	N	5	-100
334	20230713	31550	31800	32100	31000	225465	7083340850	00	0.00	N	2	150
335	20230712	31400	30850	31400	30500	144359	4491340850	00	0.00	N	2	700
336	20230711	30700	30350	30900	30200	126080	3837649800	00	0.00	N	2	700
337	20230710	30000	30550	30550	29750	151122	4554320850	00	0.00	N	5	-450
338	20230707	30450	31250	31500	30150	320890	9830053200	00	0.00	N	5	-700
339	20230706	31150	33350	33350	31150	489050	15642138200	00	0.00	N	5	-2400
340	20230705	33550	33700	34150	33150	185534	6220987100	00	0.00	N	5	-350
341	20230704	33900	34150	34300	33400	154395	5220930550	00	0.00	N	2	150
342	20230703	33750	34300	34550	33500	215388	7316408500	00	0.00	N	5	-250
343	20230630	34000	34250	34650	33400	183667	6250716850	00	0.00	N	5	-550
344	20230629	34550	34200	35050	34050	288119	9970047250	00	0.00	N	2	650
345	20230628	33900	33050	34300	32800	309539	10434502150	00	0.00	N	2	1000
346	20230627	32900	32700	32950	32350	103488	3378739600	00	0.00	N	2	200
347	20230626	32700	31450	33100	31450	207007	6721321500	00	0.00	N	2	850
348	20230623	31850	31950	32700	31550	151735	4851734500	00	0.00	N	5	-100
349	20230622	31950	32350	33050	31850	158260	5099646150	00	0.00	N	5	-950
350	20230621	32900	33050	33500	32350	192148	6315056100	00	0.00	N	5	-250
351	20230620	33150	32400	33300	31550	245945	7993208500	00	0.00	N	2	750
352	20230619	32400	32800	33100	32000	195995	6347196150	00	0.00	N	5	-600
353	20230616	33000	33050	33200	32200	218220	7143525250	00	0.00	N	3	0
354	20230615	33000	32200	33250	32200	304567	10005015500	00	0.00	N	2	950
355	20230614	32050	33000	33050	31650	243450	7823897150	00	0.00	N	5	-950
356	20230613	33000	32700	33250	32350	426760	14040737600	00	0.00	N	2	1200
357	20230612	31800	31550	31850	31050	170922	5393851600	00	0.00	N	2	400
358	20230609	31400	31050	31650	30800	219294	6875716450	00	0.00	N	2	450
359	20230608	30950	30300	31000	29850	234107	7153820100	00	0.00	N	2	350
360	20230607	30600	30500	30650	30000	235015	7146757400	00	0.00	N	2	100
361	20230605	30500	31600	31600	30450	236410	7247450250	00	0.00	N	5	-1050
362	20230602	31550	32150	32450	31150	231961	7326480500	00	0.00	N	2	50
363	20230601	31500	31100	31600	30250	145699	4521477450	00	0.00	N	2	400
364	20230531	31100	31000	31550	30500	226990	7069169200	00	0.00	N	2	250
365	20230530	30850	31500	31850	30650	317554	9912029550	00	0.00	N	2	50
366	20230526	30800	31000	31650	30600	200989	6245860700	00	0.00	N	2	200
367	20230525	30600	31250	31800	30300	262668	8125834700	00	0.00	N	5	-250
368	20230524	30850	30650	31050	30300	109207	3357361250	00	0.00	N	5	-250
369	20230523	31100	30800	31100	30300	129834	4000123100	00	0.00	N	2	350
370	20230522	30750	30900	31100	30250	219954	6770291350	00	0.00	N	2	100
371	20230519	30650	29950	30750	29700	382368	11619674000	00	0.00	N	2	1300
372	20230518	29350	29050	29600	28500	216590	6312389850	00	0.00	N	2	750
373	20230517	28600	28200	29150	28000	126481	3646555850	00	0.00	N	2	500
374	20230516	28100	27850	28750	27800	250582	7079668750	00	0.00	N	2	650
375	20230515	27450	27050	27650	26850	207735	5635762350	00	0.00	N	5	-50
376	20230512	27500	27700	28200	27200	160790	4444377550	00	0.00	N	5	-250
377	20230511	27750	28450	28550	27300	150102	4175414400	00	0.00	N	5	-550
378	20230510	28300	28600	28800	28050	105774	2998921950	00	0.00	N	5	-250
379	20230509	28550	28950	29000	28050	119542	3393997750	00	0.00	N	5	-400
380	20230508	28950	28750	29300	28550	109067	3153528200	00	0.00	N	2	650
381	20230504	28300	29450	29450	28150	167228	4747461900	00	0.00	N	5	-1050
382	20230503	29350	28600	29600	28350	135009	3912047300	00	0.00	N	2	250
383	20230502	29100	29200	29350	28650	81873	2368938450	00	0.00	N	2	250
384	20230428	28850	29400	29850	28750	138472	4032814900	00	0.00	N	5	-50
385	20230427	28900	29150	29400	28350	200656	5759447250	00	0.00	N	3	0
386	20230426	28900	28650	30050	28300	282083	8292339600	00	0.00	N	2	250
387	20230425	28650	28650	29100	27850	130473	3699196750	00	0.00	N	3	0
388	20230424	28650	28750	28900	28250	77568	2215838750	00	0.00	N	5	-50
389	20230421	28700	28300	29100	28150	198362	5693088100	00	0.00	N	2	450
390	20230420	28250	29100	29300	28050	229184	6539240300	00	0.00	N	5	-800
391	20230419	29050	29250	29700	28650	233186	6747651050	00	0.00	N	5	-200
392	20230418	29250	30100	30100	28850	153564	4487533950	00	0.00	N	5	-450
393	20230417	29700	29950	30000	29100	212336	6254725200	00	0.00	N	5	-250
394	20230414	29950	30700	30850	29600	219556	6598709050	00	0.00	N	5	-450
395	20230413	30400	30300	30800	30050	120293	3649720000	00	0.00	N	5	-150
396	20230412	30550	31650	31650	30350	208645	6411252700	00	0.00	N	5	-1200
397	20230411	31750	30750	32700	30450	467591	14940867100	00	0.00	N	2	1250
398	20230410	30500	30900	32050	30200	290922	8948564100	00	0.00	N	5	-400
399	20230407	30900	29950	30900	29650	386767	11808329400	00	0.00	N	2	1900
400	20230406	29000	29100	29550	28600	162450	4712138850	00	0.00	N	5	-450
401	20230405	29450	29850	30500	29250	238001	7033524100	00	0.00	N	5	-400
402	20230404	29850	30800	30900	29750	257956	7767666600	00	0.00	N	5	-950
403	20230403	30800	31450	31700	29800	314803	9558824500	00	0.00	N	5	-900
404	20230331	31700	32250	32700	30800	296785	9369029550	00	0.00	N	5	-300
405	20230330	32000	31500	33300	31250	784474	25156479700	00	0.00	N	2	1450
406	20230329	30550	30550	31250	29800	291315	8823180800	00	0.00	N	2	300
407	20230328	30250	29850	30550	29450	318757	9614382500	00	0.00	N	2	250
408	20230327	30000	30800	30850	29800	262137	7875569100	00	0.00	N	5	-800
409	20230324	30800	28550	31700	28100	967423	29497979650	00	0.00	N	2	2950
410	20230323	27850	27850	28350	27450	154225	4304655000	00	0.00	N	5	-350
411	20230322	28200	26950	28300	26850	164835	4558456950	00	0.00	N	2	1500
412	20230321	26700	27800	27800	26650	133415	3597796150	00	0.00	N	5	-1000
413	20230320	27700	27550	28000	27250	141048	3885139300	00	0.00	N	5	-50
414	20230317	27750	26300	28400	26200	405348	11186266050	00	0.00	N	2	1900
415	20230316	25850	24200	25950	23900	185900	4701006000	00	0.00	N	2	1300
416	20230315	24550	25250	25550	24550	146818	3659462050	00	0.00	N	5	-200
417	20230314	24750	25500	26000	24400	127123	3163096950	00	0.00	N	5	-1150
418	20230313	25900	25150	25900	24650	126073	3193484800	00	0.00	N	2	600
419	20230310	25300	25650	25700	24950	130838	3296988500	00	0.00	N	5	-650
420	20230309	25950	26250	27050	25850	103425	2710110900	00	0.00	N	5	-50
421	20230308	26000	26250	26250	25550	135539	3505802200	00	0.00	N	5	-500
422	20230307	26500	26600	27000	26350	83523	2220734950	00	0.00	N	5	-300
423	20230306	26800	26450	26950	25950	158142	4185075550	00	0.00	N	2	400
424	20230303	26400	26250	26500	25800	109734	2870894700	00	0.00	N	2	250
425	20230302	26150	26500	26900	26100	83547	2201671800	00	0.00	N	5	-350
426	20230228	26500	26550	27100	26350	90301	2407205200	00	0.00	N	5	-50
427	20230227	26550	26500	26850	26150	72978	1931453550	00	0.00	N	5	-400
428	20230224	26950	27200	27500	26400	120755	3248600000	00	0.00	N	3	0
429	20230223	26950	26400	27100	26250	120238	3226279200	00	0.00	N	2	700
430	20230222	26250	26500	26900	26000	175388	4608681850	00	0.00	N	5	-700
431	20230221	26950	27350	27500	26800	86213	2326927850	00	0.00	N	5	-600
432	20230220	27550	27550	27750	26600	87841	2398318050	00	0.00	N	2	150
433	20230217	27400	27500	27850	27200	128221	3516069950	00	0.00	N	5	-550
434	20230216	27950	27300	28850	27300	275332	7750745800	00	0.00	N	2	950
435	20230215	27000	27950	28350	26900	206405	5659298000	00	0.00	N	5	-700
436	20230214	27700	28300	28500	27700	212132	5936948700	00	0.00	N	5	-400
437	20230213	28100	27800	28350	27150	126329	3518640000	00	0.00	N	2	300
438	20230210	27800	28200	28500	27500	138754	3861034500	00	0.00	N	5	-650
439	20230209	28450	29050	29050	27500	253515	7106504600	00	0.00	N	5	-650
440	20230208	29100	29600	29800	29000	169362	4952277750	00	0.00	N	5	-200
441	20230207	29300	27450	29600	27400	462567	13291971250	00	0.00	N	2	2000
442	20230206	27300	27400	27700	27050	127092	3464789350	00	0.00	N	5	-500
443	20230203	27800	27350	28400	27050	259903	7240107150	00	0.00	N	2	450
444	20230202	27350	27000	27750	26950	292820	7987223400	00	0.00	N	2	1250
445	20230201	26100	26200	26600	25750	142022	3705185350	00	0.00	N	2	250
446	20230131	25850	26100	26450	25650	156099	4043771800	00	0.00	N	5	-500
447	20230130	26350	26750	26850	25800	178066	4665227400	00	0.00	N	5	-500
448	20230127	26850	27000	27000	26600	95859	2565900000	00	0.00	N	5	-150
449	20230126	27000	27000	27350	26650	191506	5162747300	00	0.00	N	3	0
450	20230125	27000	26200	27300	26200	273250	7346120700	00	0.00	N	2	1250
451	20230120	25750	25200	26200	25200	179105	4615565550	00	0.00	N	2	400
452	20230119	25350	24850	25450	24800	76325	1917278350	00	0.00	N	2	100
453	20230118	25250	25100	25500	25000	102949	2600946950	00	0.00	N	2	200
454	20230117	25050	25100	25450	24700	138554	3463292000	00	0.00	N	5	-100
455	20230116	25150	25350	25550	24700	146519	3672841200	00	0.00	N	3	0
456	20230113	25150	24950	25450	24800	145822	3656710350	00	0.00	N	2	150
457	20230112	25000	24850	25150	24150	130074	3221201100	00	0.00	N	2	450
458	20230111	24550	24500	25400	24500	171626	4274226300	00	0.00	N	2	350
459	20230110	24200	23850	24950	23700	184058	4494089000	00	0.00	N	2	250
460	20230109	23950	24500	24950	23700	148635	3590102250	00	0.00	N	5	-200
461	20230106	24150	23200	24450	23200	155223	3721167600	00	0.00	N	2	650
462	20230105	23500	23800	23950	23250	106511	2510895500	00	0.00	N	5	-300
463	20230104	23800	22250	24250	22250	243307	5763250850	00	0.00	N	2	1250
464	20230103	22550	22100	22600	21350	83539	1840766250	00	0.00	N	2	350
465	20230102	22200	22350	22550	21600	92035	2022273000	00	0.00	N	2	50
466	20221229	22150	23050	23050	21900	150389	3336066500	00	0.00	N	5	-950
467	20221228	23100	23850	23950	23000	131426	3066969200	02	0.00	N	5	-1300
468	20221227	24400	24550	24800	23850	123628	3000293350	00	0.00	N	2	100
469	20221226	24300	23850	24450	23350	79336	1908557800	00	0.00	N	2	500
470	20221223	23800	23900	24100	23600	87212	2083445850	00	0.00	N	5	-550
471	20221222	24350	23900	24550	23900	134366	3269260050	00	0.00	N	2	600
472	20221221	23750	24700	24700	23550	150800	3602532000	00	0.00	N	5	-750
473	20221220	24500	24650	24800	24400	62535	1533593600	00	0.00	N	5	-200
474	20221219	24700	24450	24750	24150	49961	1224764300	00	0.00	N	2	250
475	20221216	24450	24750	24850	24400	100636	2470839800	00	0.00	N	5	-700
476	20221215	25150	25400	25500	25050	144596	3639902600	00	0.00	N	5	-500
477	20221214	25650	25300	25950	25050	143643	3678878700	00	0.00	N	2	600
478	20221213	25050	24500	25200	24450	307908	7656324050	00	0.00	N	2	800
479	20221212	24250	24500	24750	24000	71212	1725536850	00	0.00	N	5	-550
480	20221209	24800	24650	25000	24500	74909	1861009150	00	0.00	N	2	550
481	20221208	24250	24250	24700	24250	94577	2305505150	00	0.00	N	5	-200
482	20221207	24450	24500	24750	23850	85772	2088178200	00	0.00	N	5	-100
483	20221206	24550	24700	25050	24500	56543	1398833800	00	0.00	N	5	-650
484	20221205	25200	25500	25500	24850	51712	1301524450	00	0.00	N	2	250
485	20221202	24950	25200	25350	24650	115427	2889641950	00	0.00	N	5	-300
486	20221201	25250	26350	26700	25250	270100	6993402050	00	0.00	N	5	-250
487	20221130	25500	25250	25650	25050	130621	3318327900	00	0.00	N	2	200
488	20221129	25300	25150	25650	24950	100563	2550768000	00	0.00	N	2	50
489	20221128	25250	25700	25700	24800	128299	3231799900	00	0.00	N	5	-450
490	20221125	25700	26100	26100	25350	113571	2907484750	00	0.00	N	5	-500
491	20221124	26200	25600	26550	25450	153712	4010076750	00	0.00	N	2	750
492	20221123	25450	25250	26100	25150	194438	4965425750	00	0.00	N	2	650
493	20221122	24800	25250	25600	24550	156188	3879128500	00	0.00	N	5	-450
494	20221121	25250	25850	25950	25100	177747	4524262050	00	0.00	N	5	-500
495	20221118	25750	25450	26200	25450	228327	5905247500	00	0.00	N	2	300
496	20221117	25450	25350	25850	25100	166579	4236591850	00	0.00	N	5	-500
497	20221116	25950	25800	26250	25250	316086	8173219000	00	0.00	N	3	0
498	20221115	25950	24100	26000	24050	323606	8118035850	00	0.00	N	2	1550
499	20221114	24400	25900	25950	24300	252551	6225779000	00	0.00	N	5	-1150
500	20221111	25550	24950	25800	24550	536395	13544673900	00	0.00	N	2	2500
501	20221110	23050	23450	23650	23000	130534	3032650500	00	0.00	N	5	-600
502	20221109	23650	24450	24650	23650	232069	5600720100	00	0.00	N	5	-350
503	20221108	24000	22600	24050	22500	436595	10320775550	00	0.00	N	2	1700
504	20221107	22300	20750	22550	20600	359764	7808622950	00	0.00	N	2	1700
505	20221104	20600	20500	20650	20050	182345	3715831950	00	0.00	N	5	-100
506	20221103	20700	20750	20850	20500	141296	2925185200	00	0.00	N	5	-500
507	20221102	21200	21150	21350	20900	112695	2379604500	00	0.00	N	5	-200
508	20221101	21400	21550	21550	21000	109688	2331742550	00	0.00	N	5	-150
509	20221031	21550	21700	21950	21000	277025	5948380350	00	0.00	N	2	250
510	20221028	21300	22400	22700	21150	225529	4880960900	00	0.00	N	5	-1350
511	20221027	22650	23600	24100	22450	310881	7174784300	00	0.00	N	5	-750
512	20221026	23400	23200	24550	23050	396409	9463990950	00	0.00	N	3	0
513	20221025	23400	21650	24050	21500	508698	11875891550	00	0.00	N	2	1750
514	20221024	21650	20600	21950	20600	209635	4495389750	00	0.00	N	2	1500
515	20221021	20150	20350	20600	20150	75886	1538412600	00	0.00	N	5	-300
516	20221020	20450	20900	20950	20400	99951	2056605300	00	0.00	N	5	-450
517	20221019	20900	21700	21800	20850	186559	3962244000	00	0.00	N	5	-1000
518	20221018	21900	21200	22000	21100	189572	4086166350	00	0.00	N	2	1000
519	20221017	20900	20800	20950	20550	68855	1427686400	00	0.00	N	5	-400
520	20221014	21300	20900	21350	20550	158427	3323121550	00	0.00	N	2	950
521	20221013	20350	20800	20950	20300	42271	866579350	00	0.00	N	5	-600
522	20221012	20950	20850	21450	20650	88759	1861142700	00	0.00	N	3	0
523	20221011	20950	21000	21500	20600	160880	3391261000	00	0.00	N	5	-950
524	20221007	21900	22000	22500	21650	92048	2035568650	00	0.00	N	5	-450
525	20221006	22350	21700	22650	21350	158296	3528445500	00	0.00	N	2	1000
526	20221005	21350	21450	21900	20900	233465	4981936350	00	0.00	N	2	200
527	20221004	21150	20450	21300	20400	379231	7937498350	00	0.00	N	2	1050
528	20220930	20100	19800	20400	19800	264778	5304216700	00	0.00	N	5	-350
529	20220929	20450	21300	21550	20350	223161	4668690900	00	0.00	N	5	-500
530	20220928	20950	22000	22150	20800	219258	4661609200	00	0.00	N	5	-1400
531	20220927	22350	22000	22550	21350	158607	3469632200	00	0.00	N	2	200
532	20220926	22150	22100	22900	22050	188130	4218605000	00	0.00	N	5	-500
533	20220923	22650	22550	22950	22250	168153	3803480250	00	0.00	N	5	-300
534	20220922	22950	23250	23250	22650	343689	7876382300	00	0.00	N	5	-750
535	20220921	23700	24400	24800	23300	302889	7182572550	00	0.00	N	5	-1050
536	20220920	24750	24950	25600	24750	97474	2445248250	00	0.00	N	5	-150
537	20220919	24900	25100	25500	24600	113536	2849586300	00	0.00	N	5	-400
538	20220916	25300	25750	25750	25150	103813	2625664750	00	0.00	N	5	-550
539	20220915	25850	26150	26300	25700	90628	2354167600	00	0.00	N	5	-150
540	20220914	26000	25600	26100	24900	201870	5175436050	00	0.00	N	5	-450
541	20220913	26450	26000	26800	26000	161880	4287895450	00	0.00	N	2	750
542	20220908	25700	25900	26350	25600	223892	5777344800	00	0.00	N	2	150
543	20220907	25550	24900	25900	24650	310934	7890950050	00	0.00	N	2	350
544	20220906	25200	25150	25450	24500	155003	3890084250	00	0.00	N	2	50
545	20220905	25150	25200	25400	24400	260757	6494011500	00	0.00	N	5	-50
546	20220902	25200	26850	26900	25200	358726	9223166250	00	0.00	N	5	-1650
547	20220901	26850	26600	27150	26550	140088	3762646400	00	0.00	N	5	-600
548	20220831	27450	26050	27450	26050	226468	6131959675	00	0.00	N	2	850
549	20220830	26600	25600	26700	25350	216352	5651882400	00	0.00	N	2	1050
550	20220829	25550	25550	26150	25300	198537	5085204450	00	0.00	N	5	-1250
551	20220826	26800	26950	27150	26250	262980	7080869700	00	0.00	N	2	300
552	20220825	26500	26050	26750	25750	330052	8638611000	00	0.00	N	2	500
553	20220824	26000	26950	27200	25800	308043	8049622750	00	0.00	N	5	-950
554	20220823	26950	26950	27550	26700	164238	4450980550	00	0.00	N	5	-200
555	20220822	27150	27950	28100	27100	276008	7570073150	00	0.00	N	5	-1300
556	20220819	28450	29250	29650	28400	178684	5158250700	00	0.00	N	5	-800
557	20220818	29250	29050	29400	28500	115938	3363226000	00	0.00	N	5	-50
558	20220817	29300	29350	29450	28900	94984	2780200100	00	0.00	N	5	-50
559	20220816	29350	28450	29700	28300	287676	8410769100	00	0.00	N	2	1150
560	20220812	28200	28100	28650	27900	277383	7842201350	00	0.00	N	2	100
561	20220811	28100	28650	29300	27850	403902	11433946950	00	0.00	N	5	-150
562	20220810	28250	29200	29250	28150	352102	9979199800	00	0.00	N	5	-1450
563	20220809	29700	30050	30300	29350	117657	3496069550	00	0.00	N	5	-600
564	20220808	30300	30750	30750	30000	111764	3368357750	00	0.00	N	5	-450
565	20220805	30750	30900	31100	30400	119512	3661455550	00	0.00	N	5	-50
566	20220804	30800	30750	31250	30550	100847	3114934700	00	0.00	N	2	250
567	20220803	30550	30350	30700	30100	51092	1553521300	00	0.00	N	2	50
568	20220802	30500	30500	31150	30450	87569	2691866400	00	0.00	N	5	-250
569	20220801	30750	31000	31000	30400	115212	3528697800	00	0.00	N	5	-250
570	20220729	31000	31200	31650	30800	95807	2980740500	00	0.00	N	2	100
571	20220728	30900	31500	31850	30750	103732	3235323550	00	0.00	N	5	-50
572	20220727	30950	30700	31100	30450	42932	1322125350	00	0.00	N	2	200
573	20220726	30750	30300	30850	30250	31167	955869950	00	0.00	N	3	0
574	20220725	30750	30600	30750	30150	56495	1721783800	00	0.00	N	2	350
575	20220722	30400	31600	31600	30400	90457	2794021850	00	0.00	N	5	-1000
576	20220721	31400	31000	31450	30650	64474	2003001200	00	0.00	N	2	300
577	20220720	31100	31350	31850	30700	139804	4372198950	00	0.00	N	2	550
578	20220719	30550	30450	30550	29650	106058	3199698938	00	0.00	N	5	-150
579	20220718	30700	30150	30750	30050	140050	4267349150	00	0.00	N	2	1200
580	20220715	29500	30100	30200	29300	102896	3049485450	00	0.00	N	5	-50
581	20220714	29550	29200	30050	28850	124040	3657831150	00	0.00	N	2	650
582	20220713	28900	28650	29000	28400	146188	4205524800	00	0.00	N	2	400
583	20220712	28500	29050	29300	28100	162687	4629109650	00	0.00	N	5	-1000
584	20220711	29500	29600	29950	29100	92631	2738749800	00	0.00	N	5	-150
585	20220708	29650	29550	30150	29300	149745	4443571850	00	0.00	N	2	450
586	20220707	29200	28550	29600	28550	94334	2744653000	00	0.00	N	2	800
587	20220706	28400	28800	29150	27950	122350	3498090050	00	0.00	N	5	-300
588	20220705	28700	28200	29100	28200	126506	3632447450	00	0.00	N	2	750
589	20220704	27950	28200	28500	27350	118952	3312637600	00	0.00	N	5	-250
590	20220701	28200	29600	29750	28200	171885	4932708400	00	0.00	N	5	-1150
591	20220630	29350	30650	30650	29150	208105	6149148200	00	0.00	N	5	-1550
592	20220629	30900	30500	31050	29700	195206	5906565400	00	0.00	N	5	-150
593	20220628	31050	31650	32000	30650	105529	3273720500	00	0.00	N	5	-500
594	20220627	31550	31350	32400	31250	157040	4995886100	00	0.00	N	2	300
595	20220624	31250	30300	31700	30250	150345	4676369150	00	0.00	N	2	1250
596	20220623	30000	30100	31850	29800	290552	8867682950	00	0.00	N	5	-250
597	20220622	30250	32200	32450	30150	179237	5544244500	00	0.00	N	5	-1800
598	20220621	32050	32250	32650	31650	168540	5406399150	00	0.00	N	5	-250
599	20220620	32300	33700	33700	31700	171099	5530052600	00	0.00	N	5	-1050
600	20220617	33350	33950	34200	32500	229106	7649141000	00	0.00	N	5	-1850
601	20220616	35200	35000	35850	35000	136773	4834150300	00	0.00	N	2	950
602	20220615	34250	35100	35650	33700	187891	6414367300	00	0.00	N	5	-1200
603	20220614	35450	35000	35750	34450	193475	6767815900	00	0.00	N	5	-300
604	20220613	35750	36150	36650	35550	159809	5753286100	00	0.00	N	5	-1950
605	20220610	37700	38250	38450	37150	187749	7053386500	00	0.00	N	5	-1300
606	20220609	39000	38500	39050	37900	161736	6241575350	00	0.00	N	2	200
607	20220608	38800	39600	39650	38500	114175	4445574800	00	0.00	N	5	-450
608	20220607	39250	40400	40400	39150	167488	6606545950	00	0.00	N	5	-1500
609	20220603	40750	41100	41250	40500	55741	2274229250	00	0.00	N	2	50
610	20220602	40700	40400	40900	40000	66175	2675646450	00	0.00	N	5	-50
611	20220531	40750	41000	41000	40250	70830	2876921700	00	0.00	N	5	-200
612	20220530	40950	41000	41150	40500	65116	2654250800	00	0.00	N	2	800
613	20220527	40150	40600	41150	40100	64536	2609581100	00	0.00	N	2	250
614	20220526	39900	41050	41550	39700	98786	4001777000	00	0.00	N	5	-850
615	20220525	40750	41600	41700	40600	130588	5366259200	00	0.00	N	5	-550
616	20220524	41300	43000	43100	41250	135760	5682618250	00	0.00	N	5	-1950
617	20220523	43250	43200	43400	42300	83684	3583898500	00	0.00	N	2	350
618	20220520	42900	43950	43950	42750	113533	4909200550	00	0.00	N	5	-500
619	20220519	43400	41600	44100	41550	177930	7696561450	00	0.00	N	2	450
620	20220518	42950	42400	43100	41800	160101	6790358000	00	0.00	N	2	1150
621	20220517	41800	41700	42050	41350	59367	2476320950	00	0.00	N	2	150
622	20220516	41650	42900	43300	41300	128812	5393066450	00	0.00	N	5	-1100