KissMeData/086790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	62500	61900	63500	61800	940332	58951473200	00	0.00	N	2	900
3	20241121	61600	61300	62300	60600	934507	57642778500	00	0.00	N	2	500
4	20241120	61100	59900	61400	59900	1086171	66278385700	00	0.00	N	2	1200
5	20241119	59900	59700	61000	59700	824061	49568658600	00	0.00	N	5	-300
6	20241118	60200	58700	60400	58600	744800	44625722300	00	0.00	N	2	1100
7	20241115	59100	60300	60900	58500	907937	53844560000	00	0.00	N	5	-700
8	20241114	59800	61200	61200	59800	1271895	76560483350	00	0.00	N	5	-800
9	20241113	60600	60900	61800	60200	847415	51615699700	00	0.00	N	5	-800
10	20241112	61400	61800	63200	61100	876064	54302127100	00	0.00	N	5	-400
11	20241111	61800	61100	62400	60900	757156	46630993700	00	0.00	N	2	600
12	20241108	61200	61400	61500	60600	754702	46056820700	00	0.00	N	3	0
13	20241107	61200	62100	62900	60800	961879	59152181400	00	0.00	N	5	-700
14	20241106	61900	60900	62300	60100	1058935	65102845700	00	0.00	N	2	1200
15	20241105	60700	59900	61000	59500	704696	42606840300	00	0.00	N	2	400
16	20241104	60300	61100	61200	59700	1054054	63581610344	00	0.00	N	5	-800
17	20241101	61100	60100	61600	59900	982776	59950388600	00	0.00	N	2	1200
18	20241031	59900	62300	62400	59900	1902457	115282865800	00	0.00	N	5	-2700
19	20241030	62600	64000	64400	62400	1778691	112255223900	00	0.00	N	5	-2400
20	20241029	65000	65700	67500	63500	1674357	110038624000	00	0.00	N	5	-400
21	20241028	65400	66700	66800	64900	1344773	88414002200	00	0.00	N	5	-1100
22	20241025	66500	64400	69200	64400	2519532	168731117300	00	0.00	N	2	2600
23	20241024	63900	64300	64900	63600	677590	43386201400	00	0.00	N	5	-500
24	20241023	64400	64500	66100	63600	636677	41422818200	00	0.00	N	5	-200
25	20241022	64600	64300	65200	63300	773547	49525492500	00	0.00	N	5	-300
26	20241021	64900	66000	66200	64300	794142	51768160800	00	0.00	N	5	-700
27	20241018	65600	65400	66000	65100	657618	43075632300	00	0.00	N	5	-100
28	20241017	65700	67500	67500	65200	893827	58946071000	00	0.00	N	5	-100
29	20241016	65800	64000	66300	63900	1334549	87474788100	00	0.00	N	2	1400
30	20241015	64400	63600	65100	63200	990745	63856126100	00	0.00	N	2	600
31	20241014	63800	62400	65000	62000	1697451	108521531900	00	0.00	N	2	2800
32	20241011	61000	62000	62300	60500	705592	43106870700	00	0.00	N	5	-400
33	20241010	61400	61900	62300	60500	1446317	88957762500	00	0.00	N	2	100
34	20241008	61300	60700	61700	60700	886467	54333193100	00	0.00	N	5	-300
35	20241007	61600	59900	61600	59600	938128	57332731400	00	0.00	N	2	2100
36	20241004	59500	59500	60000	58700	750592	44545098200	00	0.00	N	3	0
37	20241002	59500	57400	60000	57400	874583	51772586000	00	0.00	N	2	700
38	20240930	58800	62000	62100	58800	897361	53479166600	00	0.00	N	5	-1900
39	20240927	60700	60800	62400	60600	722752	44432601000	00	0.00	N	5	-200
40	20240926	60900	58200	61100	58000	1115780	66971238000	00	0.00	N	2	3200
41	20240925	57700	58500	59000	56900	2313563	134191546500	00	0.00	N	5	-1900
42	20240924	59600	62300	62600	59100	1293065	77828953600	00	0.00	N	5	-2100
43	20240923	61700	62200	62700	61100	615805	38028707600	00	0.00	N	2	100
44	20240920	61600	62400	62500	61500	1212404	75003909900	00	0.00	N	3	0
45	20240919	61600	61900	62700	61200	1081029	66848118600	00	0.00	N	2	900
46	20240913	60700	59100	61200	58900	954134	57655224900	00	0.00	N	2	2400
47	20240912	58300	57500	58400	56900	1719583	99435198400	00	0.00	N	2	800
48	20240911	57500	61500	61500	57400	1664286	97447405300	00	0.00	N	5	-4000
49	20240910	61500	61400	62000	60600	702888	43154568900	00	0.00	N	2	300
50	20240909	61200	61600	62400	60300	1099682	67071936900	00	0.00	N	5	-1700
51	20240906	62900	63000	63200	61700	565149	35447996100	00	0.00	N	3	0
52	20240905	62900	62600	63600	62300	617169	38705917800	00	0.00	N	2	200
53	20240904	62700	63200	63800	62300	652441	41141620000	00	0.00	N	5	-1200
54	20240903	63900	64000	65000	63500	676906	43432679700	00	0.00	N	2	500
55	20240902	63400	62400	64300	61500	1064530	67468652700	00	0.00	N	2	1500
56	20240830	61900	62900	63400	61900	1604696	100022221800	00	0.00	N	5	-1100
57	20240829	63000	62500	64300	62100	1425367	90052235100	00	0.00	N	5	-300
58	20240828	63300	65800	66200	62800	1464914	93063907094	00	0.00	N	5	-2700
59	20240827	66000	69100	69300	65700	936115	62208052868	00	0.00	N	5	-2800
60	20240826	68800	67300	68900	67100	707766	48176691900	00	0.00	N	2	1500
61	20240823	67300	66700	67600	65600	786381	52435500800	00	0.00	N	2	800
62	20240822	66500	64800	66500	64800	727850	47880500600	00	0.00	N	2	1000
63	20240821	65500	64900	66800	64200	856149	56157066100	00	0.00	N	2	1000
64	20240820	64500	63400	64900	63200	1123587	72133249700	00	0.00	N	2	1600
65	20240819	62900	61400	63400	61400	994914	62523286300	00	0.00	N	2	1900
66	20240816	61000	61900	63200	61000	1090793	67296563900	00	0.00	N	5	-200
67	20240814	61200	61400	61800	60800	544201	33323871100	00	0.00	N	2	300
68	20240813	60900	59700	61300	59700	600203	36429902100	00	0.00	N	2	400
69	20240812	60500	60800	61500	60200	578481	35001100300	00	0.00	N	2	200
70	20240809	60300	59700	61000	59100	1050713	63277992500	00	0.00	N	2	700
71	20240808	59600	59900	60300	58500	1100389	65410989600	00	0.00	N	2	200
72	20240807	59400	57300	59800	56800	1168403	68663431200	00	0.00	N	2	1600
73	20240806	57800	58800	59900	57200	1430322	83633411300	00	0.00	N	2	1100
74	20240805	56700	59500	59600	55900	1590648	91069502134	00	0.00	N	5	-5300
75	20240802	62000	63700	64400	61800	843882	52908290600	00	0.00	N	5	-2500
76	20240801	64500	63800	65300	63400	662097	42735577100	00	0.00	N	5	-200
77	20240731	64700	64200	65500	63900	1391401	90231181000	00	0.00	N	2	700
78	20240730	64000	63000	65000	62500	1499958	96124081300	00	0.00	N	2	1000
79	20240729	63000	63500	66400	62900	2110337	135338954500	00	0.00	N	5	-500
80	20240726	63500	60900	65100	60800	1772702	111135615000	00	0.00	N	2	2600
81	20240725	60900	62000	62000	60700	666454	40733072800	00	0.00	N	5	-700
82	20240724	61600	63000	64200	61500	707520	43996547000	00	0.00	N	5	-1700
83	20240723	63300	64000	65500	62900	820356	52545440800	00	0.00	N	5	-300
84	20240722	63600	62500	64200	62000	736471	46518160100	00	0.00	N	2	900
85	20240719	62700	61100	62700	61000	655969	40621181700	00	0.00	N	2	900
86	20240718	61800	62000	62400	60900	959621	59200134431	00	0.00	N	5	-200
87	20240717	62000	61600	62500	61100	763993	47330123000	00	0.00	N	5	-100
88	20240716	62100	62600	63200	61700	659448	41221941900	00	0.00	N	2	100
89	20240715	62000	63000	63000	61200	410854	25483773900	00	0.00	N	5	-400
90	20240712	62400	62500	63200	61700	622852	38809694300	00	0.00	N	2	400
91	20240711	62000	62400	63100	61800	1024360	63722420717	00	0.00	N	2	300
92	20240710	61700	61800	62300	61300	852635	52616974200	00	0.00	N	5	-700
93	20240709	62400	63300	63900	61000	1486319	92153522000	00	0.00	N	5	-1700
94	20240708	64100	65800	66100	63600	871686	56182897350	00	0.00	N	5	-2100
95	20240705	66200	66900	67700	65900	936613	62497209400	00	0.00	N	2	400
96	20240704	65800	64200	66800	63700	776245	50885259900	00	0.00	N	2	1200
97	20240703	64600	63900	67800	63200	1800025	117587864700	00	0.00	N	2	1700
98	20240702	62900	60200	63000	60000	1382058	85864633100	00	0.00	N	2	2700
99	20240701	60200	60000	60700	59700	378508	22765901500	00	0.00	N	5	-500
100	20240628	60700	60700	61600	60500	654178	39773883900	00	0.00	N	2	300
101	20240627	60400	59400	60400	58600	602541	35951098000	00	0.00	N	3	0
102	20240626	60400	59900	60400	59000	760375	45596354700	00	0.00	N	5	-100
103	20240625	60500	60600	60800	60000	773278	46816151500	00	0.00	N	2	600
104	20240624	59900	59900	60300	59600	415653	24929198400	00	0.00	N	3	0
105	20240621	59900	60500	60700	59600	583324	35011974400	00	0.00	N	5	-300
106	20240620	60200	59200	60400	58800	611993	36603226000	00	0.00	N	2	1200
107	20240619	59000	58900	59300	58200	627039	36912423600	00	0.00	N	2	600
108	20240618	58400	59000	59100	58000	428770	25032085100	00	0.00	N	5	-100
109	20240617	58500	58500	59100	57800	495287	28916974200	00	0.00	N	5	-100
110	20240614	58600	59100	60000	58600	717238	42383444800	00	0.00	N	5	-1000
111	20240613	59600	60800	61700	59600	1211925	73217604348	00	0.00	N	5	-700
112	20240612	60300	59200	60300	58700	315265	18842871600	00	0.00	N	2	600
113	20240611	59700	60500	60800	59600	394068	23642853300	00	0.00	N	3	0
114	20240610	59700	59100	60500	58800	448932	26761983100	00	0.00	N	5	-700
115	20240607	60400	60600	61900	59700	849946	51441880680	00	0.00	N	2	700
116	20240605	59700	60100	60500	58600	992654	59082772400	00	0.00	N	5	-700
117	20240604	60400	61700	62400	59300	1137182	68564508600	00	0.00	N	5	-2300
118	20240603	62700	62800	63000	61700	570267	35633135100	00	0.00	N	2	1000
119	20240531	61700	61900	62900	61600	2086319	129183555082	00	0.00	N	2	800
120	20240530	60900	61300	62900	60900	607490	37311174800	00	0.00	N	5	-600
121	20240529	61500	60600	62200	60300	601631	36868626700	00	0.00	N	5	-200
122	20240528	61700	61700	62400	61400	378062	23353154500	00	0.00	N	5	-600
123	20240527	62300	60600	62700	60600	477148	29538183600	00	0.00	N	2	1200
124	20240524	61100	60500	61600	60200	529566	32265740800	00	0.00	N	5	-200
125	20240523	61300	61400	62200	60700	664725	40799790500	00	0.00	N	5	-1000
126	20240522	62300	64000	64000	62000	744625	46610966700	00	0.00	N	5	-1100
127	20240521	63400	63800	64400	63300	706990	45076877100	00	0.00	N	5	-900
128	20240520	64300	63600	65300	63600	736355	47452159700	00	0.00	N	2	1200
129	20240517	63100	63000	63600	62500	656327	41433799400	00	0.00	N	5	-500
130	20240516	63600	62200	64300	62000	1146503	72702976100	00	0.00	N	2	2200
131	20240514	61400	63000	63300	61300	1042422	64625855600	00	0.00	N	5	-2200
132	20240513	63600	62100	65300	62000	1697843	108634654156	00	0.00	N	2	1500
133	20240510	62100	60700	62900	60400	1142022	70731930100	00	0.00	N	2	2600
134	20240509	59500	60600	61300	59500	837862	50343099600	00	0.00	N	5	-1100
135	20240508	60600	58500	61200	58300	1091668	65810861100	00	0.00	N	2	2500
136	20240507	58100	58500	59200	56800	1265007	72866628100	00	0.00	N	2	100
137	20240503	58000	57700	59100	57500	639807	37461647900	00	0.00	N	2	1000
138	20240502	57000	58000	58500	56800	1061694	61000965800	00	0.00	N	5	-1700
139	20240430	58700	59700	60300	58700	1132394	66969547200	00	0.00	N	5	-1000
140	20240429	59700	60000	61200	58900	930849	55874594700	00	0.00	N	5	-300
141	20240426	60000	57300	61200	57300	1706232	102640878653	00	0.00	N	2	3400
142	20240425	56600	55900	57800	55900	622455	35515963500	00	0.00	N	2	100
143	20240424	56500	57300	58400	56400	898562	51476974000	00	0.00	N	5	-1100
144	20240423	57600	58000	58900	57200	1181829	68588161700	00	0.00	N	2	600
145	20240422	57000	54400	57200	54300	1300064	73167291900	00	0.00	N	2	4600
146	20240419	52400	52600	53100	51600	1464137	76622182000	00	0.00	N	5	-1100
147	20240418	53500	52300	54000	52000	1028385	54882401300	00	0.00	N	2	1200
148	20240417	52300	53500	54000	52200	1023935	54024353000	00	0.00	N	5	-1300
149	20240416	53600	54900	55600	52700	1422289	76478737600	00	0.00	N	5	-1800
150	20240415	55400	54500	56100	53100	1081215	59278227700	00	0.00	N	2	400
151	20240412	55000	57500	57500	54800	1819493	101135650100	00	0.00	N	5	-3000
152	20240411	58000	54100	58800	54000	1804014	103336935410	00	0.00	N	5	-100
153	20240409	58100	60300	60400	57800	863616	50573754900	00	0.00	N	5	-1100
154	20240408	59200	57900	59800	57800	1204493	71349913600	00	0.00	N	2	1400
155	20240405	57800	57100	59000	56500	902301	52432668000	00	0.00	N	5	-500
156	20240404	58300	56000	59000	55900	1473327	85527036400	00	0.00	N	2	2700
157	20240403	55600	56600	56900	55500	1330468	74544800385	00	0.00	N	5	-900
158	20240402	56500	55500	57000	55200	1515193	85301232782	00	0.00	N	2	100
159	20240401	56400	57400	58000	56000	912736	51735680300	00	0.00	N	5	-1300
160	20240329	57700	59200	59200	57700	740105	43037308100	00	0.00	N	5	-1200
161	20240328	58900	58700	59500	57900	1390975	81712229400	00	0.00	N	3	0
162	20240327	58900	61100	61400	58500	1731828	103501525500	00	0.00	N	5	-2500
163	20240326	61400	61600	64000	61200	1502672	93433782300	00	0.00	N	5	-1200
164	20240325	62600	64300	65200	61900	1318501	83036091600	00	0.00	N	5	-1400
165	20240322	64000	63300	65000	63000	1283529	82726735100	00	0.00	N	2	100
166	20240321	63900	62600	64300	62300	1252389	79432089400	00	0.00	N	2	1900
167	20240320	62000	62100	64800	61700	1575184	99339447300	00	0.00	N	2	600
168	20240319	61400	61300	62800	60400	1115365	68676794500	00	0.00	N	5	-600
169	20240318	62000	61900	62500	60000	1848074	113796667075	00	0.00	N	5	-100
170	20240315	62100	63200	64400	62100	4110295	257410685350	00	0.00	N	5	-2500
171	20240314	64600	61400	64600	60600	2422100	153573748642	00	0.00	N	2	3800
172	20240313	60800	59400	63000	59300	1540906	94504018400	00	0.00	N	2	1300
173	20240312	59500	59500	61700	58500	1382679	82971069100	00	0.00	N	3	0
174	20240311	59500	59200	60100	58100	903858	53774807800	00	0.00	N	5	-200
175	20240308	59700	60400	60400	59100	1041284	62255798800	00	0.00	N	5	-100
176	20240307	59800	59900	60300	59200	1459156	87339930700	00	0.00	N	2	600
177	20240306	59200	59400	60400	58900	1240810	73908189953	00	0.00	N	5	-500
178	20240305	59700	60700	63200	59600	2100112	128900689000	00	0.00	N	5	-500
179	20240304	60200	56900	60900	56900	2209560	131338677300	00	0.00	N	2	3600
180	20240229	56600	55000	57700	54800	1946360	110509236600	00	0.00	N	2	1000
181	20240228	55600	53900	55700	52800	1670278	90729498500	00	0.00	N	2	900
182	20240227	54700	54100	56000	53400	1896341	103590873800	02	0.00	N	5	-700
183	20240226	55400	56600	57300	53000	3644134	200060496540	00	0.00	N	5	-3500
184	20240223	58900	57100	60000	57000	2349968	138262793725	00	0.00	N	2	1900
185	20240222	57000	56000	57600	54200	1500580	84217520300	00	0.00	N	2	1000
186	20240221	56000	56000	57000	54500	1608668	89738431000	00	0.00	N	5	-200
187	20240220	56200	59500	59500	55100	2006480	113761190860	00	0.00	N	5	-2700
188	20240219	58900	56600	59000	55900	2218032	129158003900	00	0.00	N	2	3200
189	20240216	55700	54000	55700	53000	1489358	81437022700	00	0.00	N	2	2700
190	20240215	53000	53900	54100	52800	905953	48360527900	00	0.00	N	5	-400
191	20240214	53400	54500	54700	53000	1895176	101650219200	00	0.00	N	5	-2100
192	20240213	55500	56100	57300	54800	2535691	142493424900	00	0.00	N	5	-1100
193	20240208	56600	55400	57300	55200	1963296	110818948504	00	0.00	N	2	1000
194	20240207	55600	53600	56800	53500	2048030	113539534700	00	0.00	N	2	1300
195	20240206	54300	54200	55500	53500	2273739	123845801000	00	0.00	N	5	-900
196	20240205	55200	55800	57100	52100	4787993	261745562250	00	0.00	N	5	-700
197	20240202	55900	54600	55900	51200	5363608	289495810850	00	0.00	N	2	3900
198	20240201	52000	48150	52200	47900	5443718	275801815566	00	0.00	N	2	4200
199	20240131	47800	46100	48100	45750	2026862	95633550525	00	0.00	N	2	1500
200	20240130	46300	46300	46850	45950	1542201	71470678721	00	0.00	N	5	-100
201	20240129	46400	45050	46750	44800	2090889	96502286900	00	0.00	N	2	1550
202	20240126	44850	43750	45050	43650	1308427	58436452200	00	0.00	N	2	1100
203	20240125	43750	43200	43950	42900	839364	36564539300	00	0.00	N	2	150
204	20240124	43600	42600	44400	42600	2131534	93762066450	00	0.00	N	2	700
205	20240123	42900	41650	42950	41600	1231382	52420311395	00	0.00	N	2	1650
206	20240122	41250	40850	41450	40850	720605	29724011991	00	0.00	N	2	50
207	20240119	41200	41400	41550	40800	706358	29015968558	00	0.00	N	2	100
208	20240118	41100	41300	41450	40800	923646	37924026736	00	0.00	N	5	-200
209	20240117	41300	42000	42050	41250	1154911	48053081646	00	0.00	N	5	-250
210	20240116	41550	42250	42450	41550	601664	25177091200	00	0.00	N	5	-950
211	20240115	42500	41550	42750	41500	819892	34774094950	00	0.00	N	2	1050
212	20240112	41450	41300	41900	41300	477814	19856663150	00	0.00	N	2	200
213	20240111	41250	41400	41950	41150	1067502	44221315250	00	0.00	N	2	100
214	20240110	41150	41700	41700	41150	374402	15487571200	00	0.00	N	5	-500
215	20240109	41650	41700	41800	41350	617029	25663807800	00	0.00	N	2	400
216	20240108	41250	41500	41800	41100	603848	24987782550	00	0.00	N	5	-250
217	20240105	41500	41200	41500	41100	479482	19816710400	00	0.00	N	2	150
218	20240104	41350	42000	42250	41300	1003796	41748748450	00	0.00	N	5	-1000
219	20240103	42350	42550	42850	42250	731439	31129799000	00	0.00	N	5	-450
220	20240102	42800	42750	43100	42400	714540	30538371300	00	0.00	N	5	-600
221	20231228	43400	42750	43400	42450	809158	34869610350	00	0.00	N	2	600
222	20231227	42800	42950	43150	42550	798682	34213379000	00	0.00	N	5	-650
223	20231226	43450	43150	43550	42850	913502	39500137750	00	0.00	N	2	550
224	20231222	42900	43300	43300	42600	654376	28117171200	00	0.00	N	5	-150
225	20231221	43050	42850	43400	42800	476387	20520328350	00	0.00	N	2	50
226	20231220	43000	42450	43100	42300	739907	31719772700	00	0.00	N	2	800
227	20231219	42200	42050	42550	41950	600738	25423397800	00	0.00	N	5	-150
228	20231218	42350	42550	42800	42350	729375	30999216050	00	0.00	N	5	-600
229	20231215	42950	42350	42950	42250	1382936	59133622750	00	0.00	N	2	1100
230	20231214	41850	42100	42350	41750	1616869	67900259200	00	0.00	N	2	200
231	20231213	41650	41700	42200	41600	658176	27546441000	00	0.00	N	5	-450
232	20231212	42100	41850	42150	41700	865933	36301202300	00	0.00	N	2	500
233	20231211	41600	41500	41700	41250	520329	21572960160	00	0.00	N	2	150
234	20231208	41450	41450	41750	41150	668507	27774699390	00	0.00	N	2	300
235	20231207	41150	41500	41550	41000	811065	33468957800	00	0.00	N	5	-450
236	20231206	41600	41700	42150	41600	822790	34434867000	00	0.00	N	3	0
237	20231205	41600	41700	41800	41500	475220	19779171900	00	0.00	N	5	-100
238	20231204	41700	41850	42150	41700	690769	28954221900	00	0.00	N	5	-150
239	20231201	41850	42000	42100	41450	679945	28460812650	00	0.00	N	2	200
240	20231130	41650	41100	41900	40900	1473897	61348673500	00	0.00	N	2	400
241	20231129	41250	41350	41700	41100	713062	29503906500	00	0.00	N	5	-350
242	20231128	41600	41500	41650	40700	1102835	45519683500	00	0.00	N	2	50
243	20231127	41550	41550	41950	41300	732518	30439901750	00	0.00	N	5	-200
244	20231124	41750	42200	42300	41750	419233	17575680050	00	0.00	N	5	-550
245	20231123	42300	42000	42500	41850	588852	24844715600	00	0.00	N	2	500
246	20231122	41800	41300	41950	41300	671653	28031382700	00	0.00	N	5	-100
247	20231121	41900	41900	42050	41500	872697	36536305469	00	0.00	N	2	300
248	20231120	41600	41400	41850	41200	649689	27047721900	00	0.00	N	3	0
249	20231117	41600	41900	42150	41450	574398	23956925050	00	0.00	N	5	-400
250	20231116	42000	42250	42250	41650	551010	23108382600	00	0.00	N	2	100
251	20231115	41900	42050	42250	41600	1119758	46929059850	00	0.00	N	2	600
252	20231114	41300	41200	41600	40850	609330	25184695450	00	0.00	N	2	500
253	20231113	40800	41100	41100	40600	489770	20030453900	00	0.00	N	3	0
254	20231110	40800	40400	40900	40300	987370	40124347843	00	0.00	N	2	300
255	20231109	40500	40250	40850	40250	853357	34635320131	00	0.00	N	2	50
256	20231108	40450	41050	41100	40350	822523	33382628300	00	0.00	N	5	-400
257	20231107	40850	41450	41600	40650	1240357	50762652590	00	0.00	N	5	-1400
258	20231106	42250	40650	42250	40250	1380936	56598614150	00	0.00	N	2	2000
259	20231103	40250	39500	40300	39350	799078	31898634200	00	0.00	N	2	1250
260	20231102	39000	39950	40350	38950	1306106	51434852600	00	0.00	N	5	-600
261	20231101	39600	39400	39650	39050	662753	26171416850	00	0.00	N	2	400
262	20231031	39200	39800	39850	39000	1228827	48269584400	00	0.00	N	5	-450
263	20231030	39650	40600	41000	39200	1839509	73012952050	00	0.00	N	5	-1550
264	20231027	41200	42300	42400	40900	999572	41416227950	00	0.00	N	5	-600
265	20231026	41800	41900	42500	41550	807929	33824855800	00	0.00	N	5	-750
266	20231025	42550	42250	42700	42000	666740	28290440447	00	0.00	N	2	300
267	20231024	42250	42700	42750	41950	532315	22517203400	00	0.00	N	5	-50
268	20231023	42300	43400	43400	41950	825806	35126562500	00	0.00	N	5	-1100
269	20231020	43400	43750	43750	43000	940304	40782138504	00	0.00	N	5	-350
270	20231019	43750	44050	44100	43500	916986	40081255402	00	0.00	N	5	-250
271	20231018	44000	43350	44150	43300	738317	32412147600	00	0.00	N	2	850
272	20231017	43150	43950	43950	43050	687652	29788031850	00	0.00	N	5	-550
273	20231016	43700	43550	44100	43250	1197330	52354360650	00	0.00	N	2	200
274	20231013	43500	42700	43800	42650	812553	35339772150	00	0.00	N	2	250
275	20231012	43250	42950	43300	42450	1137364	48974287100	00	0.00	N	2	700
276	20231011	42550	43500	43500	42200	1282977	54741242600	00	0.00	N	5	-600
277	20231010	43150	43150	43500	42800	889521	38344192300	00	0.00	N	2	350
278	20231006	42800	41150	43150	41100	1016146	43284026300	00	0.00	N	2	1900
279	20231005	40900	41450	41500	40750	779334	31928723450	00	0.00	N	5	-500
280	20231004	41400	41950	42250	41300	993775	41393704750	00	0.00	N	5	-1050
281	20230927	42450	42100	42750	41900	823502	34949565650	00	0.00	N	5	-150
282	20230926	42600	43500	43550	42400	1323978	56644999300	00	0.00	N	5	-1350
283	20230925	43950	44500	44600	43750	1028201	45334617050	00	0.00	N	5	-450
284	20230922	44400	43850	44500	43750	1287766	56987023750	00	0.00	N	2	150
285	20230921	44250	44400	44400	43800	1548374	68406203850	00	0.00	N	2	250
286	20230920	44000	43600	44400	43250	1340859	59025969000	00	0.00	N	2	750
287	20230919	43250	43450	43650	43100	629842	27328249350	00	0.00	N	5	-150
288	20230918	43400	43200	43900	43050	1113023	48447722000	00	0.00	N	5	-100
289	20230915	43500	41750	43500	41400	2558842	110260797700	00	0.00	N	2	1850
290	20230914	41650	41300	41650	40950	1117498	46396815250	00	0.00	N	2	350
291	20230913	41300	40450	41550	40350	1074258	44247548400	00	0.00	N	2	650
292	20230912	40650	40900	41100	40400	675034	27455187950	00	0.00	N	5	-50
293	20230911	40700	40150	40800	40100	715088	29046109050	00	0.00	N	2	550
294	20230908	40150	40100	40200	39700	467231	18703672800	00	0.00	N	2	50
295	20230907	40100	39750	40100	39700	684283	27334007700	00	0.00	N	2	150
296	20230906	39950	39500	40100	39500	697644	27855591950	00	0.00	N	2	300
297	20230905	39650	39850	39900	39400	445241	17644821650	00	0.00	N	5	-200
298	20230904	39850	39300	39850	39300	343760	13640477850	00	0.00	N	2	350
299	20230901	39500	39400	39800	39350	590350	23366530800	00	0.00	N	5	-50
300	20230831	39550	39200	39550	39200	1304161	51495194500	00	0.00	N	2	400
301	20230830	39150	39650	39700	39150	596929	23514563950	00	0.00	N	5	-250
302	20230829	39400	39200	39650	39100	664576	26200943400	00	0.00	N	2	350
303	20230828	39050	39050	39200	38800	519028	20261670900	00	0.00	N	2	300
304	20230825	38750	38200	38800	38150	599885	23183495700	00	0.00	N	2	200
305	20230824	38550	38800	38850	38550	516660	19990710600	00	0.00	N	5	-250
306	20230823	38800	37850	38850	37800	892112	34415990150	00	0.00	N	2	700
307	20230822	38100	38000	38200	37800	597439	22708600150	00	0.00	N	2	50
308	20230821	38050	37750	38450	37650	1408890	53539212650	00	0.00	N	2	500
309	20230818	37550	37950	38150	37500	1277687	48211374000	00	0.00	N	5	-450
310	20230817	38000	37500	38050	37200	1130817	42693573094	00	0.00	N	2	150
311	20230816	37850	37850	38050	37550	1153350	43651103350	00	0.00	N	5	-450
312	20230814	38300	38350	38550	38250	416233	15965111300	00	0.00	N	2	100
313	20230811	38200	38000	38550	38000	842321	32320988900	00	0.00	N	2	300
314	20230810	37900	37850	38250	37850	908690	34589895050	00	0.00	N	3	0
315	20230809	37900	38350	38400	37850	1460357	55615061250	00	0.00	N	5	-550
316	20230808	38450	38850	38950	38300	1320658	50962746900	00	0.00	N	5	-100
317	20230807	38550	38300	38900	38300	1002377	38738686100	00	0.00	N	3	0
318	20230804	38550	38550	38800	38250	1159210	44696749950	00	0.00	N	2	100
319	20230803	38450	39400	39400	38450	1135502	43981519650	00	0.00	N	5	-950
320	20230802	39400	39300	39800	39200	1291979	51003564100	00	0.00	N	5	-500
321	20230801	39900	39200	40150	39000	1099497	43696178000	00	0.00	N	2	600
322	20230731	39300	39950	39950	38850	1520976	59598628350	00	0.00	N	5	-400
323	20230728	39700	40900	40900	39500	1313719	52451085100	00	0.00	N	5	-1500
324	20230727	41200	39650	41400	39650	2362855	96339017650	00	0.00	N	2	1800
325	20230726	39400	38650	39900	38150	1549390	60186116450	00	0.00	N	2	850
326	20230725	38550	38500	38850	38150	820516	31517845350	00	0.00	N	2	50
327	20230724	38500	39050	39150	38400	810363	31300386300	00	0.00	N	5	-650
328	20230721	39150	38900	39400	38500	1475620	57642976475	00	0.00	N	2	200
329	20230720	38950	38700	39200	38650	626266	24428919600	00	0.00	N	2	200
330	20230719	38750	39200	39450	38700	656961	25569970550	00	0.00	N	5	-250
331	20230718	39000	39150	39250	38800	609036	23739261150	00	0.00	N	5	-50
332	20230717	39050	38950	39150	38600	841317	32695198350	00	0.00	N	5	-250
333	20230714	39300	38400	39400	38350	1034330	40511603000	00	0.00	N	2	1150
334	20230713	38150	38750	38950	38150	1438213	55282962700	00	0.00	N	5	-350
335	20230712	38500	38450	38700	38000	666406	25604419450	00	0.00	N	2	50
336	20230711	38450	38300	38600	38000	760036	29152441600	00	0.00	N	2	500
337	20230710	37950	37700	38150	37650	710493	26935021250	00	0.00	N	2	250
338	20230707	37700	37700	38100	37500	1010163	38078337750	00	0.00	N	5	-300
339	20230706	38000	39050	39100	38000	1396032	53380380400	00	0.00	N	5	-1050
340	20230705	39050	39700	40100	39050	717730	28212568650	00	0.00	N	5	-500
341	20230704	39550	39800	40000	39500	520402	20639690750	00	0.00	N	5	-650
342	20230703	40200	39250	40200	39250	689779	27595812500	00	0.00	N	2	1000
343	20230630	39200	39200	39750	38850	1105575	43488135700	00	0.00	N	2	400
344	20230629	38800	39650	39850	38750	1249392	49032153200	00	0.00	N	5	-1450
345	20230628	40250	39950	40400	39950	1075244	43252323266	00	0.00	N	2	400
346	20230627	39850	39600	39950	39350	954134	37858456800	00	0.00	N	2	200
347	20230626	39650	39900	40000	39200	1333673	52889740600	00	0.00	N	5	-300
348	20230623	39950	40450	40650	39950	988421	39664304900	00	0.00	N	5	-650
349	20230622	40600	40050	40750	40050	951112	38576902800	00	0.00	N	2	500
350	20230621	40100	40400	40500	40100	966991	38940474150	00	0.00	N	5	-400
351	20230620	40500	40650	40900	40400	954914	38755568150	00	0.00	N	5	-250
352	20230619	40750	40750	41000	40550	626303	25551084835	00	0.00	N	5	-100
353	20230616	40850	41150	41450	40850	884490	36257724550	00	0.00	N	5	-50
354	20230615	40900	41050	41350	40850	731617	29988248300	00	0.00	N	5	-150
355	20230614	41050	41050	41350	40850	837848	34426684612	00	0.00	N	2	50
356	20230613	41000	41400	41600	40750	1508261	62154875100	00	0.00	N	5	-700
357	20230612	41700	42200	42350	41650	600850	25177989200	00	0.00	N	5	-500
358	20230609	42200	41750	42300	41700	933601	39301163050	00	0.00	N	2	700
359	20230608	41500	41850	42050	41500	1285007	53523124550	00	0.00	N	5	-400
360	20230607	41900	42250	42650	41900	972087	41068047000	00	0.00	N	5	-50
361	20230605	41950	41950	42550	41950	859372	36264707700	00	0.00	N	2	300
362	20230602	41650	41150	41650	41150	543307	22546427550	00	0.00	N	2	650
363	20230601	41000	41500	41550	40900	769882	31622695900	00	0.00	N	5	-450
364	20230531	41450	41050	41700	41050	1588919	65829808550	00	0.00	N	2	200
365	20230530	41250	41050	41350	40600	937186	38529955425	00	0.00	N	2	500
366	20230526	40750	41000	41100	40750	807346	33010646400	00	0.00	N	5	-300
367	20230525	41050	41500	41650	41000	966534	39803030550	00	0.00	N	5	-600
368	20230524	41650	41700	41900	41350	710382	29525772913	00	0.00	N	5	-150
369	20230523	41800	42250	42250	41800	538146	22569533450	00	0.00	N	5	-100
370	20230522	41900	41950	42450	41900	764698	32240809725	00	0.00	N	5	-200
371	20230519	42100	41600	42150	41600	640294	26859133700	00	0.00	N	2	250
372	20230518	41850	41700	41850	41450	566161	23627806500	00	0.00	N	2	600
373	20230517	41250	41200	41600	41150	446843	18492317450	00	0.00	N	5	-200
374	20230516	41450	41100	41850	41100	710174	29481275100	00	0.00	N	2	300
375	20230515	41150	41150	41300	40800	511219	20984749750	00	0.00	N	2	50
376	20230512	41100	41850	41900	41000	1349268	55989240150	00	0.00	N	5	-800
377	20230511	41900	40850	42350	40850	1534097	64410727800	00	0.00	N	2	1050
378	20230510	40850	41900	42150	40500	1335078	54934757068	00	0.00	N	5	-1350
379	20230509	42200	42350	42350	41800	506387	21348676000	00	0.00	N	5	-100
380	20230508	42300	42300	42550	41950	934551	39482725100	00	0.00	N	2	700
381	20230504	41600	41250	41900	41200	435019	18098190700	00	0.00	N	2	50
382	20230503	41550	41900	42050	41300	678412	28172151800	00	0.00	N	5	-850
383	20230502	42400	41950	42500	41650	743209	31287616250	00	0.00	N	2	450
384	20230428	41950	41650	42200	41500	1861719	77805296323	00	0.00	N	2	300
385	20230427	41650	41550	41850	41200	1033572	42917225900	00	0.00	N	5	-400
386	20230426	42050	41750	42050	41450	773724	32329977900	00	0.00	N	5	-50
387	20230425	42100	41800	42350	41450	836317	35186035950	00	0.00	N	2	500
388	20230424	41600	42100	42200	41450	789383	32935401050	00	0.00	N	5	-550
389	20230421	42150	42150	42400	41900	739009	31120904446	00	0.00	N	5	-400
390	20230420	42550	41900	42600	41700	689418	29186492250	00	0.00	N	2	350
391	20230419	42200	41800	42350	41700	656689	27691551900	00	0.00	N	2	200
392	20230418	42000	41650	42000	41200	666219	27795215400	00	0.00	N	2	500
393	20230417	41500	42350	42500	41400	811175	33828983700	00	0.00	N	5	-700
394	20230414	42200	41100	42800	41050	1236635	52129336150	00	0.00	N	2	1450
395	20230413	40750	41200	41450	40700	1272723	52184740400	00	0.00	N	5	-750
396	20230412	41500	41100	41550	40950	1195022	49379487600	00	0.00	N	2	450
397	20230411	41050	40450	41150	40400	748986	30669483300	00	0.00	N	2	600
398	20230410	40450	40500	41100	40450	625584	25499648300	00	0.00	N	5	-350
399	20230407	40800	40450	41100	40100	559145	22826108500	00	0.00	N	2	450
400	20230406	40350	41100	41100	40350	761652	30954766700	00	0.00	N	5	-850
401	20230405	41200	41200	41550	41000	608712	25137638000	00	0.00	N	3	0
402	20230404	41200	40750	41200	40300	737655	30097641700	00	0.00	N	2	600
403	20230403	40600	40850	40900	40000	741489	30047738100	00	0.00	N	5	-100
404	20230331	40700	40250	40750	40150	1095218	44439818750	00	0.00	N	2	400
405	20230330	40300	40750	40800	40000	1244700	50157652450	00	0.00	N	5	-150
406	20230329	40450	40250	41200	40200	1499233	60786300700	00	0.00	N	5	-300
407	20230328	40750	40700	41200	40450	1330263	54283560850	00	0.00	N	2	650
408	20230327	40100	40400	40600	39800	1006600	40445976350	00	0.00	N	5	-250
409	20230324	40350	41250	41550	40300	1765067	71615876550	00	0.00	N	5	-1600
410	20230323	41950	41150	41950	40950	923510	38363629450	00	0.00	N	2	400
411	20230322	41550	42600	42600	41450	1144378	47907223200	00	0.00	N	5	-500
412	20230321	42050	41400	42700	41400	781382	32967946950	00	0.00	N	2	750
413	20230320	41300	41250	42200	40700	719744	29834890250	00	0.00	N	3	0
414	20230317	41300	41200	42100	40750	1695913	69986276550	00	0.00	N	2	650
415	20230316	40650	40550	41150	40400	1414819	57648360400	00	0.00	N	5	-1350
416	20230315	42000	41750	42650	41400	1173759	49359610600	00	0.00	N	2	950
417	20230314	41050	41550	41600	40700	1496752	61550566750	00	0.00	N	5	-1650
418	20230313	42700	42000	42850	41550	824463	34862254950	00	0.00	N	2	450
419	20230310	42250	42200	42800	41750	1491859	63091393708	00	0.00	N	5	-550
420	20230309	42800	43500	43650	42800	1909133	82216417027	00	0.00	N	5	-700
421	20230308	43500	43250	43850	43050	1152865	50150322750	00	0.00	N	5	-300
422	20230307	43800	43300	43950	42550	2025850	87744960465	00	0.00	N	2	350
423	20230306	43450	43650	44000	43050	1624588	70478552950	00	0.00	N	5	-550
424	20230303	44000	45000	45250	43950	941138	41602743000	00	0.00	N	5	-700
425	20230302	44700	45400	46000	44500	1236834	55708383500	00	0.00	N	5	-700
426	20230228	45400	45500	46050	45250	1168188	53234630850	00	0.00	N	5	-100
427	20230227	45500	45150	45650	44800	854798	38607416150	00	0.00	N	2	200
428	20230224	45300	44500	46300	44500	825289	37507265350	00	0.00	N	2	100
429	20230223	45200	45000	46200	44850	1275731	57984283900	00	0.00	N	2	200
430	20230222	45000	46350	46400	44750	1134213	51438750300	00	0.00	N	5	-1350
431	20230221	46350	45850	46850	45650	888857	41189771150	00	0.00	N	2	500
432	20230220	45850	46300	46650	45600	883308	40554063600	00	0.00	N	5	-350
433	20230217	46200	44600	46350	44200	1849029	84736861800	00	0.00	N	2	1800
434	20230216	44400	44800	44800	43300	2780616	121979119316	00	0.00	N	2	100
435	20230215	44300	46550	46700	44300	2220070	99883771300	00	0.00	N	5	-2550
436	20230214	46850	48500	49150	46650	1674738	79595983350	00	0.00	N	5	-2150
437	20230213	49000	49050	49800	48300	1081141	52908681050	00	0.00	N	2	150
438	20230210	48850	48200	49750	48100	1519914	74552299350	00	0.00	N	2	1000
439	20230209	47850	48900	49350	47700	1184125	57064255900	00	0.00	N	5	-1050
440	20230208	48900	48050	49550	48000	1095702	53534542350	00	0.00	N	2	750
441	20230207	48150	47550	48200	47150	968888	46394507900	00	0.00	N	2	300
442	20230206	47850	47700	48500	47150	1008263	48338417150	00	0.00	N	5	-750
443	20230203	48600	47400	49250	47150	1544258	74837091900	00	0.00	N	2	950
444	20230202	47650	49350	49350	47550	1621661	77838705450	00	0.00	N	5	-1550
445	20230201	49200	48900	49650	48700	1153420	56670719050	00	0.00	N	2	450
446	20230131	48750	51200	51300	48600	2028531	100429679150	00	0.00	N	5	-2450
447	20230130	51200	51000	51700	50900	1222532	62663918000	00	0.00	N	5	-600
448	20230127	51800	53300	53300	51300	2070071	107637491900	00	0.00	N	5	-1300
449	20230126	53100	52400	53300	52000	1063573	56052469600	00	0.00	N	2	700
450	20230125	52400	51500	52500	51400	1098681	57330059517	00	0.00	N	2	900
451	20230120	51500	50500	52000	50500	768062	39500881780	00	0.00	N	2	700
452	20230119	50800	50500	51000	50100	1172213	59205521850	00	0.00	N	5	-300
453	20230118	51100	52200	52300	50500	1913098	97883450700	00	0.00	N	5	-1100
454	20230117	52200	52600	52900	52000	1754740	91802656650	00	0.00	N	5	-400
455	20230116	52600	49900	52700	49600	2645389	137672569200	00	0.00	N	2	3100
456	20230113	49500	48300	49500	47500	1539859	75389691950	00	0.00	N	2	1400
457	20230112	48100	48100	48350	47600	1275351	61223795031	00	0.00	N	2	300
458	20230111	47800	49100	49350	47450	1855722	88929630085	00	0.00	N	5	-1600
459	20230110	49400	48350	50000	47350	2143084	104615882953	00	0.00	N	2	750
460	20230109	48650	48800	49250	47800	1482858	71971407700	00	0.00	N	5	-150
461	20230106	48800	46450	49400	46450	2573663	124199974325	00	0.00	N	2	1850
462	20230105	46950	43300	46950	43300	2604951	119706003550	00	0.00	N	2	3150
463	20230104	43800	41600	43850	41500	1262005	54489776550	00	0.00	N	2	2100
464	20230103	41700	40900	41800	40100	909855	37378425050	00	0.00	N	2	900
465	20230102	40800	41550	42100	40750	712637	29383755300	00	0.00	N	5	-1250
466	20221229	42050	42050	42550	41750	723264	30524577600	00	0.00	N	5	-100
467	20221228	42150	43600	43600	42000	1503398	63799833650	02	0.00	N	5	-3150
468	20221227	45300	44750	45400	44400	1482826	66584150700	00	0.00	N	2	700
469	20221226	44600	44600	44900	44300	555205	24759151150	00	0.00	N	5	-50
470	20221223	44650	44850	45100	44500	523537	23417957350	00	0.00	N	5	-650
471	20221222	45300	45250	45450	44400	790953	35506464250	00	0.00	N	3	0
472	20221221	45300	44900	45350	44500	829607	37412471500	00	0.00	N	2	700
473	20221220	44600	44550	44900	44300	462412	20622292000	00	0.00	N	2	50
474	20221219	44550	44700	44900	44300	467025	20841744600	00	0.00	N	5	-200
475	20221216	44750	43900	44900	43600	1263923	56091956650	00	0.00	N	2	200
476	20221215	44550	45750	45800	44550	1357639	61043067450	00	0.00	N	5	-1600
477	20221214	46150	46950	47000	45900	905660	41821500600	00	0.00	N	5	-200
478	20221213	46350	47000	47150	46150	1375200	64154726225	00	0.00	N	5	-850
479	20221212	47200	45700	47300	45700	1053334	49469501950	00	0.00	N	2	750
480	20221209	46450	45500	46900	45100	2007522	93190898750	00	0.00	N	2	1650
481	20221208	44800	44300	45100	43500	1841164	81798649925	00	0.00	N	2	700
482	20221207	44100	44950	44950	43850	1904914	84207702957	00	0.00	N	5	-1250
483	20221206	45350	45500	46000	45150	846375	38454199190	00	0.00	N	5	-250
484	20221205	45600	45450	46050	44900	1077699	49079248250	00	0.00	N	2	50
485	20221202	45550	45800	45800	45100	1477622	67113303537	00	0.00	N	5	-450
486	20221201	46000	44950	46100	44650	1223357	55921916850	00	0.00	N	2	1450
487	20221130	44550	43600	45000	43350	2630639	117216002150	00	0.00	N	2	800
488	20221129	43750	42150	44000	41750	901134	39012354950	00	0.00	N	2	1900
489	20221128	41850	42850	42850	41750	1098860	46175576050	00	0.00	N	5	-1450
490	20221125	43300	43600	43900	43050	902251	39186285650	00	0.00	N	5	-50
491	20221124	43350	42400	43450	42250	954981	41182510822	00	0.00	N	2	1100
492	20221123	42250	42750	42750	41550	747213	31500141181	00	0.00	N	5	-50
493	20221122	42300	41900	42300	41550	615394	25891048650	00	0.00	N	2	350
494	20221121	41950	41650	42100	41350	918971	38421549962	00	0.00	N	2	550
495	20221118	41400	40900	41750	40750	680696	28186263842	00	0.00	N	2	400
496	20221117	41000	41850	42350	41000	760843	31527524950	00	0.00	N	5	-750
497	20221116	41750	40850	41750	40650	942190	38996375550	00	0.00	N	2	800
498	20221115	40950	41400	41450	40850	561787	23054847550	00	0.00	N	5	-300
499	20221114	41250	41150	41550	41050	812760	33530686700	00	0.00	N	5	-150
500	20221111	41400	41250	41500	41050	1106025	45747070350	00	0.00	N	2	850
501	20221110	40550	41000	41400	40550	1466515	59890866600	00	0.00	N	5	-650
502	20221109	41200	40750	41300	40650	1075241	44161033000	00	0.00	N	2	450
503	20221108	40750	40950	41100	40100	1011158	41171665050	00	0.00	N	5	-50
504	20221107	40800	40750	40950	40250	939538	38261434800	00	0.00	N	2	50
505	20221104	40750	40900	41400	40550	1048533	42744224500	00	0.00	N	5	-100
506	20221103	40850	40650	41300	40250	925360	37789145450	00	0.00	N	5	-350
507	20221102	41200	41500	41550	40900	1321304	54557756950	00	0.00	N	5	-100
508	20221101	41300	41500	41650	41100	950466	39264372888	00	0.00	N	2	50
509	20221031	41250	41500	41500	40700	1222469	50349786366	00	0.00	N	5	-100
510	20221028	41350	40650	41400	40500	2066677	85094894350	00	0.00	N	2	250
511	20221027	41100	39700	41100	39400	2212629	89451034881	00	0.00	N	2	1900
512	20221026	39200	38200	39550	38000	2210684	86507056500	00	0.00	N	2	1050
513	20221025	38150	37850	38400	37450	1198521	45559363850	00	0.00	N	2	350
514	20221024	37800	39450	39600	37550	1285395	49017570350	00	0.00	N	5	-1000
515	20221021	38800	38950	39050	38150	1211772	46809689890	00	0.00	N	5	-350
516	20221020	39150	39200	39600	38550	1424595	55767283450	00	0.00	N	5	-350
517	20221019	39500	39550	40300	39100	1337842	53365407600	00	0.00	N	2	100
518	20221018	39400	38900	39450	38550	1112504	43517606000	00	0.00	N	2	1100
519	20221017	38300	37850	38600	37600	781094	29866128450	00	0.00	N	5	-150
520	20221014	38450	38050	38700	37700	1104184	42380534550	00	0.00	N	2	950
521	20221013	37500	37350	38050	37050	1147985	43011696400	00	0.00	N	2	150
522	20221012	37350	36250	37450	36250	1020850	37882428800	00	0.00	N	2	500
523	20221011	36850	37500	37650	36150	1304028	48024098108	00	0.00	N	5	-1000
524	20221007	37850	36600	38150	36500	900082	33881877200	00	0.00	N	2	500
525	20221006	37350	38100	38100	37350	726445	27336533450	00	0.00	N	5	-900
526	20221005	38250	38200	38650	37350	1291836	49105763150	00	0.00	N	2	1000
527	20221004	37250	35800	37600	35750	1171533	43346009150	00	0.00	N	2	1800
528	20220930	35450	36550	36800	35350	1260564	45029192600	00	0.00	N	5	-1050
529	20220929	36500	36550	37450	36500	1121897	41275513150	00	0.00	N	3	0
530	20220928	36500	36250	36850	35350	1725986	62343921250	00	0.00	N	2	50
531	20220927	36450	37550	37750	36100	1943975	71152601000	00	0.00	N	5	-1050
532	20220926	37500	39150	39150	37300	1754614	66347670400	00	0.00	N	5	-1650
533	20220923	39150	38000	39150	37700	1214220	46911991750	00	0.00	N	2	1000
534	20220922	38150	37650	38250	37400	885185	33410936800	00	0.00	N	5	-200
535	20220921	38350	38600	39250	38350	904484	34896098350	00	0.00	N	5	-700
536	20220920	39050	38700	39350	38650	1286020	50157512900	00	0.00	N	2	450
537	20220919	38600	39100	39100	38350	725124	27995868200	00	0.00	N	5	-300
538	20220916	38900	38650	39000	38150	1447698	55984010900	00	0.00	N	2	150
539	20220915	38750	38350	39350	38050	965684	37568635450	00	0.00	N	2	300
540	20220914	38450	38000	38850	37800	907987	34898647450	00	0.00	N	5	-800
541	20220913	39250	37800	39250	37700	1822396	70334148350	00	0.00	N	2	2250
542	20220908	37000	37000	37150	36500	1475263	54351931750	00	0.00	N	2	200
543	20220907	36800	37550	37550	36550	1671727	61589557000	00	0.00	N	5	-1150
544	20220906	37950	38100	38150	37500	627079	23787308350	00	0.00	N	5	-100
545	20220905	38050	37750	38250	37450	844790	31983573650	00	0.00	N	2	350
546	20220902	37700	37500	37900	37400	1959562	73810766000	00	0.00	N	2	200
547	20220901	37500	38500	39000	37350	1889592	71446007950	00	0.00	N	5	-1750
548	20220831	39250	38250	39250	38050	1897964	73804043875	00	0.00	N	2	450
549	20220830	38800	38400	38950	38200	727017	28107298550	00	0.00	N	2	750
550	20220829	38050	38000	38350	37750	1422466	54091090404	00	0.00	N	5	-1000
551	20220826	39050	38900	39350	38850	919692	35925847800	00	0.00	N	5	-150
552	20220825	39200	39050	39700	38900	976555	38259919600	00	0.00	N	2	350
553	20220824	38850	38050	38950	37800	1166023	45055699850	00	0.00	N	2	1100
554	20220823	37750	37500	37950	37300	1277155	48001692590	00	0.00	N	5	-50
555	20220822	37800	38050	38250	37150	1309072	49410829250	00	0.00	N	5	-700
556	20220819	38500	38400	38850	38000	1585373	60843935278	00	0.00	N	3	0
557	20220818	38500	39000	39300	38500	1390329	53840176325	00	0.00	N	5	-750
558	20220817	39250	39450	39850	39050	1134593	44599864400	00	0.00	N	2	100
559	20220816	39150	39950	40100	39150	1295999	51183781575	00	0.00	N	5	-450
560	20220812	39600	39800	40400	39500	1240533	49338319050	00	0.00	N	5	-550
561	20220811	40150	39650	40150	39600	1311795	52406391969	00	0.00	N	2	850
562	20220810	39300	39450	39700	38900	1177555	46212598700	00	0.00	N	5	-150
563	20220809	39450	39850	39850	39050	1327958	52432657050	00	0.00	N	2	400
564	20220808	39050	38450	39250	38150	1583874	61606698350	00	0.00	N	2	1000
565	20220805	38050	37250	38450	37100	1107771	42256535100	00	0.00	N	2	850
566	20220804	37200	37000	37350	36850	760468	28215626700	00	0.00	N	2	350
567	20220803	36850	36550	37050	36450	706373	25977674700	00	0.00	N	5	-50
568	20220802	36900	36800	37150	36700	780236	28750545050	00	0.00	N	3	0
569	20220801	36900	37400	37500	36850	1061513	39379060550	00	0.00	N	5	-300
570	20220729	37200	37100	37550	36950	1343043	50057523100	00	0.00	N	2	400
571	20220728	36800	36200	36900	36200	1257440	46113165850	00	0.00	N	2	700
572	20220727	36100	35500	36100	35400	1148433	41151762500	00	0.00	N	2	200
573	20220726	35900	36100	36250	35650	1645539	59005281800	00	0.00	N	5	-350
574	20220725	36250	36250	36650	36000	1963365	71094148275	00	0.00	N	2	100
575	20220722	36150	37250	37250	35850	1824855	66148858750	00	0.00	N	5	-1250
576	20220721	37400	36900	37400	36150	2235306	82553209690	00	0.00	N	2	800
577	20220720	36600	36300	37100	36300	2322226	85229702875	00	0.00	N	2	950
578	20220719	35650	35450	36100	35200	1283543	45699159375	00	0.00	N	2	50
579	20220718	35600	34550	35600	34400	1821490	64104082000	00	0.00	N	2	1750
580	20220715	33850	34250	34450	33200	1829913	61713466250	00	0.00	N	5	-950
581	20220714	34800	35100	35450	34650	1749200	61252020050	00	0.00	N	5	-850
582	20220713	35650	36150	36200	35350	1382749	49415189550	00	0.00	N	5	-400
583	20220712	36050	36400	36450	35650	1497259	53802063200	00	0.00	N	5	-500
584	20220711	36550	37050	37100	36550	1041766	38320010250	00	0.00	N	5	-650
585	20220708	37200	37000	37400	36550	1873542	69503815150	00	0.00	N	2	400
586	20220707	36800	37550	37550	36350	1927223	71057941650	00	0.00	N	5	-750
587	20220706	37550	37950	38450	37350	1096665	41429064100	00	0.00	N	5	-1400
588	20220705	38950	38300	39050	38300	781563	30297065510	00	0.00	N	2	600
589	20220704	38350	39500	39800	37650	1245569	47840523000	00	0.00	N	5	-1450
590	20220701	39800	39700	40450	39400	1045433	41679273250	00	0.00	N	2	450
591	20220630	39350	40250	40250	39300	1029468	40793684150	00	0.00	N	5	-550
592	20220629	39900	40200	40250	39700	1063583	42460678300	05	0.00	N	5	-850
593	20220628	40750	40100	40750	40000	1455231	58846206675	00	0.00	N	2	950
594	20220627	39800	39550	40300	38800	1743401	69299834950	00	0.00	N	5	-500
595	20220624	40300	40000	40650	39600	1532156	61552128450	00	0.00	N	2	250
596	20220623	40050	40000	40650	39500	1904852	76525342950	00	0.00	N	2	50
597	20220622	40000	42200	42400	40000	1672400	67924254690	00	0.00	N	5	-2200
598	20220621	42200	42500	42500	41750	791461	33343501950	00	0.00	N	2	250
599	20220620	41950	42500	42800	41450	1038227	43582421200	00	0.00	N	5	-650
600	20220617	42600	42300	43250	42200	1822169	77723077300	00	0.00	N	5	-1350
601	20220616	43950	44750	44950	43850	953346	42413885300	00	0.00	N	5	-350
602	20220615	44300	44500	44800	44050	1156001	51297781100	00	0.00	N	5	-850
603	20220614	45150	44600	45350	44050	1358026	60565131750	00	0.00	N	2	450
604	20220613	44700	45050	45350	44700	1020684	45821830400	00	0.00	N	5	-1300
605	20220610	46000	46150	46300	45800	728647	33512447750	00	0.00	N	5	-550
606	20220609	46550	46600	47150	46450	1504727	70191063800	00	0.00	N	5	-200
607	20220608	46750	47450	47450	46600	522829	24531022455	00	0.00	N	3	0
608	20220607	46750	47600	47650	46600	1032593	48395898800	00	0.00	N	5	-850
609	20220603	47600	47750	48100	47450	530747	25307652350	00	0.00	N	3	0
610	20220602	47600	49350	49500	47350	1647526	79236339400	00	0.00	N	5	-1900
611	20220531	49500	49450	50800	49000	5462063	270685285561	00	0.00	N	3	0
612	20220530	49500	48950	49900	48950	759235	37661593000	00	0.00	N	2	450
613	20220527	49050	48150	49050	48150	840017	40996444700	00	0.00	N	2	850
614	20220526	48200	47850	48350	47450	821360	39432119750	00	0.00	N	2	350
615	20220525	47850	48100	48400	47750	985643	47497009950	00	0.00	N	2	200
616	20220524	47650	47600	48200	47350	890454	42572934350	00	0.00	N	2	250
617	20220523	47400	47000	47500	46350	992103	46851783100	00	0.00	N	2	450
618	20220520	46950	45050	47100	45000	1263480	58633916600	00	0.00	N	2	1650
619	20220519	45300	45250	45600	44650	1146597	51748317650	00	0.00	N	5	-900
620	20220518	46200	46500	46500	45900	1098602	50727410838	00	0.00	N	5	-50
621	20220517	46250	46500	46550	45750	1022682	47155284253	00	0.00	N	5	-200
622	20220516	46450	46150	46700	45900	1136840	52795847100	00	0.00	N	2	550